{"ticker": "SPAI", "overview": {"cik": "2011208", "ticker": "SPAI", "name": "Safe Pro Group Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001437749-26-031270", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-14", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-042458", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001493152-26-042449", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001493152-26-039954", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001493152-26-038924", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097137", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038289", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001493152-26-038010", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001493152-26-036259", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001493152-26-035761", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001493152-26-029823", "price_sensitive": false}, {"form": "3", "date": "2026-06-23", "title": "Initial insider holdings", "accession": "0001493152-26-029819", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001493152-26-029775", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001493152-26-027721", "price_sensitive": false}, {"form": "3", "date": "2026-06-08", "title": "Initial insider holdings", "accession": "0001493152-26-027718", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-03", "title": "Employee share plan", "accession": "0001493152-26-027103", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001493152-26-026778", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001493152-26-026373", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001493152-26-026371", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001493152-26-026370", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001493152-26-026368", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001493152-26-026367", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001493152-26-026365", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023469", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001493152-26-023366", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SPAI", "has_prices": true, "as_of": "2026-07-24", "last": 3.64, "prev_close": 3.68, "change": -0.040000000000000036, "change_pct": -0.010869565217391313, "session_volume": 94360.0, "vwap_5": 3.7248306589525693, "vwap_20": 3.9109840230954336, "vwap_60": 4.702955716991303, "vwap_250": 5.18449326609861, "high_52w": 6.62, "low_52w": 3.23, "avg_volume_20": 93628.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-031270", "src": "INSIDERS", "ticker": "SPAI", "cik": "2011208", "company": "Safe Pro Group Inc.", "company_raw": "Safe Pro Group Inc.", "who": "Christopher Michael Todd", "who_key": "Todd Christopher Michael", "role": "President Airborne Response Co", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 100000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on SPAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2031280/000143774926031270/0001437749-26-031270-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57096}, {"id": "13DG-0001493152-26-042458", "src": "13DG", "ticker": "SPAI", "cik": "2011208", "company": "Safe Pro Group Inc.", "company_raw": "Safe Pro Group Inc.", "who": "Phillip MD Et Al Frost", "who_key": "FROST PHILLIP MD ET AL", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "FROST PHILLIP MD ET AL takes a 9.82% passive stake in SPAI", "source_url": "https://www.sec.gov/Archives/edgar/data/898860/0001493152-26-042458-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71496}, {"id": "13DG-0001104659-26-097137", "src": "13DG", "ticker": "SPAI", "cik": "2011208", "company": "Safe Pro Group Inc.", "company_raw": "Safe Pro Group Inc.", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CITADEL ADVISORS LLC moves to a 3.5% passive stake in SPAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-097137-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-042458", "src": "13DG", "ticker": "SPAI", "cik": "2011208", "company": "Safe Pro Group Inc.", "company_raw": "Safe Pro Group Inc.", "who": "Phillip MD Et Al Frost", "who_key": "FROST PHILLIP MD ET AL", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "FROST PHILLIP MD ET AL takes a 9.82% passive stake in SPAI", "source_url": "https://www.sec.gov/Archives/edgar/data/898860/0001493152-26-042458-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71496}, {"id": "13DG-0001104659-26-097137", "src": "13DG", "ticker": "SPAI", "cik": "2011208", "company": "Safe Pro Group Inc.", "company_raw": "Safe Pro Group Inc.", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CITADEL ADVISORS LLC moves to a 3.5% passive stake in SPAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-097137-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}], "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": "Safe Pro Group Inc. - Common Stock", "new_value": "Safe Pro Group Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002011208", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002011208", "applied": 1, "detected_at": "2026-10-27T18:07:58.595031"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001437749-26-031270", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-14", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-042458", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001493152-26-042449", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001493152-26-039954", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001493152-26-038924", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097137", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038289", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001493152-26-038010", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001493152-26-036259", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001493152-26-035761", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001493152-26-029823", "price_sensitive": false}, {"form": "3", "date": "2026-06-23", "title": "Initial insider holdings", "accession": "0001493152-26-029819", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001493152-26-029775", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001493152-26-027721", "price_sensitive": false}, {"form": "3", "date": "2026-06-08", "title": "Initial insider holdings", "accession": "0001493152-26-027718", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-03", "title": "Employee share plan", "accession": "0001493152-26-027103", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001493152-26-026778", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001493152-26-026373", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001493152-26-026371", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001493152-26-026370", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001493152-26-026368", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001493152-26-026367", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001493152-26-026365", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023469", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001493152-26-023366", "price_sensitive": true}], "performance": {"ticker": "SPAI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-08-28", "close": 4.27, "volume": 437719.0}, {"date": "2024-08-29", "close": 4.14, "volume": 197753.0}, {"date": "2024-08-30", "close": 4.25, "volume": 92150.0}, {"date": "2024-09-03", "close": 4.24, "volume": 64439.0}, {"date": "2024-09-04", "close": 4.53, "volume": 215274.0}, {"date": "2024-09-05", "close": 3.84, "volume": 279198.0}, {"date": "2024-09-06", "close": 3.88, "volume": 46662.0}, {"date": "2024-09-09", "close": 3.08, "volume": 143416.0}, {"date": "2024-09-10", "close": 2.935, "volume": 107137.0}, {"date": "2024-09-11", "close": 2.86, "volume": 15981.0}, {"date": "2024-09-12", "close": 2.8, "volume": 19311.0}, {"date": "2024-09-13", "close": 3.02, "volume": 70487.0}, {"date": "2024-09-16", "close": 2.8514, "volume": 24933.0}, {"date": "2024-09-17", "close": 3.15, "volume": 63298.0}, {"date": "2024-09-18", "close": 3.43, "volume": 1173337.0}, {"date": "2024-09-19", "close": 2.93, "volume": 166204.0}, {"date": "2024-09-20", "close": 3.019, "volume": 49799.0}, {"date": "2024-09-23", "close": 2.95, "volume": 60954.0}, {"date": "2024-09-24", "close": 2.94, "volume": 55189.0}, {"date": "2024-09-25", "close": 2.7828, "volume": 13465.0}, {"date": "2024-09-26", "close": 2.84, "volume": 3438185.0}, {"date": "2024-09-27", "close": 2.86, "volume": 109201.0}, {"date": "2024-09-30", "close": 2.89, "volume": 48530.0}, {"date": "2024-10-01", "close": 2.73, "volume": 42069.0}, {"date": "2024-10-02", "close": 2.72, "volume": 18526.0}, {"date": "2024-10-03", "close": 2.6, "volume": 43866.0}, {"date": "2024-10-04", "close": 1.93, "volume": 239891.0}, {"date": "2024-10-07", "close": 2.3399, "volume": 253025.0}, {"date": "2024-10-08", "close": 2.94, "volume": 978648.0}, {"date": "2024-10-09", "close": 2.46, "volume": 110211.0}, {"date": "2024-10-10", "close": 2.48, "volume": 67936.0}, {"date": "2024-10-11", "close": 2.41, "volume": 80112.0}, {"date": "2024-10-14", "close": 2.333, "volume": 165782.0}, {"date": "2024-10-15", "close": 2.32, "volume": 29064.0}, {"date": "2024-10-16", "close": 2.34, "volume": 70181.0}, {"date": "2024-10-17", "close": 2.49, "volume": 136041.0}, {"date": "2024-10-18", "close": 2.37, "volume": 24256.0}, {"date": "2024-10-21", "close": 2.3, "volume": 29953.0}, {"date": "2024-10-22", "close": 2.06, "volume": 56925.0}, {"date": "2024-10-23", "close": 1.9501, "volume": 106300.0}, {"date": "2024-10-24", "close": 1.9399, "volume": 31677.0}, {"date": "2024-10-25", "close": 1.87, "volume": 104055.0}, {"date": "2024-10-28", "close": 2.21, "volume": 211744.0}, {"date": "2024-10-29", "close": 2.37, "volume": 336453.0}, {"date": "2024-10-30", "close": 2.18, "volume": 79314.0}, {"date": "2024-10-31", "close": 2.25, "volume": 30829.0}, {"date": "2024-11-01", "close": 2.3, "volume": 58445.0}, {"date": "2024-11-04", "close": 2.1, "volume": 26687.0}, {"date": "2024-11-05", "close": 2.084, "volume": 45894.0}, {"date": "2024-11-06", "close": 1.985, "volume": 22105.0}, {"date": "2024-11-07", "close": 2.12, "volume": 59601.0}, {"date": "2024-11-08", "close": 2.14, "volume": 30773.0}, {"date": "2024-11-11", "close": 2.14, "volume": 15868.0}, {"date": "2024-11-12", "close": 2.1, "volume": 22646.0}, {"date": "2024-11-13", "close": 2.065, "volume": 14833.0}, {"date": "2024-11-14", "close": 2.01, "volume": 24462.0}, {"date": "2024-11-15", "close": 1.98, "volume": 15254.0}, {"date": "2024-11-18", "close": 1.76, "volume": 46135.0}, {"date": "2024-11-19", "close": 2.3, "volume": 13075850.0}, {"date": "2024-11-20", "close": 3.2, "volume": 38066620.0}, {"date": "2024-11-21", "close": 4.47, "volume": 43341920.0}, {"date": "2024-11-22", "close": 4.57, "volume": 1353418.0}, {"date": "2024-11-25", "close": 4.59, "volume": 1300175.0}, {"date": "2024-11-26", "close": 4.04, "volume": 355640.0}, {"date": "2024-11-27", "close": 3.96, "volume": 239101.0}, {"date": "2024-11-29", "close": 4.34, "volume": 369523.0}, {"date": "2024-12-02", "close": 4.82, "volume": 4653108.0}, {"date": "2024-12-03", "close": 4.63, "volume": 403132.0}, {"date": "2024-12-04", "close": 4.55, "volume": 269615.0}, {"date": "2024-12-05", "close": 4.02, "volume": 355104.0}, {"date": "2024-12-06", "close": 3.98, "volume": 178180.0}, {"date": "2024-12-09", "close": 3.61, "volume": 290323.0}, {"date": "2024-12-10", "close": 3.67, "volume": 185524.0}, {"date": "2024-12-11", "close": 3.46, "volume": 146114.0}, {"date": "2024-12-12", "close": 3.24, "volume": 1084523.0}, {"date": "2024-12-13", "close": 4.46, "volume": 933028.0}, {"date": "2024-12-16", "close": 4.17, "volume": 421356.0}, {"date": "2024-12-17", "close": 3.79, "volume": 295947.0}, {"date": "2024-12-18", "close": 3.65, "volume": 167371.0}, {"date": "2024-12-19", "close": 3.4, "volume": 166929.0}, {"date": "2024-12-20", "close": 3.76, "volume": 754126.0}, {"date": "2024-12-23", "close": 3.76, "volume": 147061.0}, {"date": "2024-12-24", "close": 3.78, "volume": 65051.0}, {"date": "2024-12-26", "close": 4.43, "volume": 475515.0}, {"date": "2024-12-27", "close": 4.48, "volume": 500540.0}, {"date": "2024-12-30", "close": 4.45, "volume": 1331202.0}, {"date": "2024-12-31", "close": 3.83, "volume": 276511.0}, {"date": "2025-01-02", "close": 3.9, "volume": 166811.0}, {"date": "2025-01-03", "close": 3.73, "volume": 171174.0}, {"date": "2025-01-06", "close": 4.53, "volume": 569753.0}, {"date": "2025-01-07", "close": 4.14, "volume": 206269.0}, {"date": "2025-01-08", "close": 3.54, "volume": 200617.0}, {"date": "2025-01-10", "close": 3.76, "volume": 413750.0}, {"date": "2025-01-13", "close": 3.45, "volume": 59408.0}, {"date": "2025-01-14", "close": 3.31, "volume": 106343.0}, {"date": "2025-01-15", "close": 3.36, "volume": 55137.0}, {"date": "2025-01-16", "close": 3.34, "volume": 130054.0}, {"date": "2025-01-17", "close": 3.58, "volume": 148922.0}, {"date": "2025-01-21", "close": 3.43, "volume": 80132.0}, {"date": "2025-01-22", "close": 3.78, "volume": 122686.0}, {"date": "2025-01-23", "close": 3.51, "volume": 108693.0}, {"date": "2025-01-24", "close": 3.4, "volume": 49638.0}, {"date": "2025-01-27", "close": 2.87, "volume": 98592.0}, {"date": "2025-01-28", "close": 2.98, "volume": 57105.0}, {"date": "2025-01-29", "close": 2.8, "volume": 57973.0}, {"date": "2025-01-30", "close": 2.36, "volume": 3336535.0}, {"date": "2025-01-31", "close": 2.47, "volume": 181602.0}, {"date": "2025-02-03", "close": 2.4, "volume": 101517.0}, {"date": "2025-02-04", "close": 2.32, "volume": 104927.0}, {"date": "2025-02-05", "close": 2.45, "volume": 50154.0}, {"date": "2025-02-06", "close": 2.79, "volume": 176837.0}, {"date": "2025-02-07", "close": 2.66, "volume": 35072.0}, {"date": "2025-02-10", "close": 2.61, "volume": 64646.0}, {"date": "2025-02-11", "close": 2.55, "volume": 51415.0}, {"date": "2025-02-12", "close": 2.57, "volume": 67273.0}, {"date": "2025-02-13", "close": 4.26, "volume": 1387247.0}, {"date": "2025-02-14", "close": 4.06, "volume": 294126.0}, {"date": "2025-02-18", "close": 3.79, "volume": 243870.0}, {"date": "2025-02-19", "close": 4.07, "volume": 238764.0}, {"date": "2025-02-20", "close": 3.85, "volume": 192386.0}, {"date": "2025-02-21", "close": 4.02, "volume": 80196.0}, {"date": "2025-02-24", "close": 3.72, "volume": 60773.0}, {"date": "2025-02-25", "close": 3.57, "volume": 71627.0}, {"date": "2025-02-26", "close": 4.0, "volume": 74510.0}, {"date": "2025-02-27", "close": 3.9, "volume": 58892.0}, {"date": "2025-02-28", "close": 3.88, "volume": 53803.0}, {"date": "2025-03-03", "close": 3.73, "volume": 93047.0}, {"date": "2025-03-04", "close": 3.63, "volume": 114905.0}, {"date": "2025-03-05", "close": 3.53, "volume": 36390.0}, {"date": "2025-03-06", "close": 3.3, "volume": 42869.0}, {"date": "2025-03-07", "close": 3.27, "volume": 75619.0}, {"date": "2025-03-10", "close": 2.935, "volume": 54686.0}, {"date": "2025-03-11", "close": 3.06, "volume": 61390.0}, {"date": "2025-03-12", "close": 3.2, "volume": 27062.0}, {"date": "2025-03-13", "close": 3.25, "volume": 60359.0}, {"date": "2025-03-14", "close": 3.24, "volume": 25995.0}, {"date": "2025-03-17", "close": 3.2, "volume": 37233.0}, {"date": "2025-03-18", "close": 3.01, "volume": 47311.0}, {"date": "2025-03-19", "close": 3.07, "volume": 38785.0}, {"date": "2025-03-20", "close": 2.93, "volume": 43325.0}, {"date": "2025-03-21", "close": 2.92, "volume": 47651.0}, {"date": "2025-03-24", "close": 2.94, "volume": 34230.0}, {"date": "2025-03-25", "close": 2.85, "volume": 42244.0}, {"date": "2025-03-26", "close": 2.9082, "volume": 12449.0}, {"date": "2025-03-27", "close": 2.77, "volume": 24511.0}, {"date": "2025-03-28", "close": 2.65, "volume": 50163.0}, {"date": "2025-03-31", "close": 2.175, "volume": 150891.0}, {"date": "2025-04-01", "close": 2.035, "volume": 139885.0}, {"date": "2025-04-02", "close": 1.94, "volume": 56775.0}, {"date": "2025-04-03", "close": 1.82, "volume": 46176.0}, {"date": "2025-04-04", "close": 1.626, "volume": 163528.0}, {"date": "2025-04-07", "close": 2.35, "volume": 243778.0}, {"date": "2025-04-08", "close": 2.07, "volume": 93931.0}, {"date": "2025-04-09", "close": 2.21, "volume": 80974.0}, {"date": "2025-04-10", "close": 2.32, "volume": 37462.0}, {"date": "2025-04-11", "close": 2.25, "volume": 36351.0}, {"date": "2025-04-14", "close": 2.2233, "volume": 10782.0}, {"date": "2025-04-15", "close": 2.12, "volume": 44727.0}, {"date": "2025-04-16", "close": 2.05, "volume": 8302.0}, {"date": "2025-04-17", "close": 2.46, "volume": 75805.0}, {"date": "2025-04-21", "close": 2.7, "volume": 56469.0}, {"date": "2025-04-22", "close": 3.455, "volume": 290108.0}, {"date": "2025-04-23", "close": 3.93, "volume": 233440.0}, {"date": "2025-04-24", "close": 3.36, "volume": 171968.0}, {"date": "2025-04-25", "close": 3.27, "volume": 30303.0}, {"date": "2025-04-28", "close": 3.39, "volume": 24542.0}, {"date": "2025-04-29", "close": 3.3, "volume": 20093.0}, {"date": "2025-04-30", "close": 3.18, "volume": 28239.0}, {"date": "2025-05-01", "close": 3.24, "volume": 19998.0}, {"date": "2025-05-02", "close": 3.26, "volume": 17267.0}, {"date": "2025-05-05", "close": 3.02, "volume": 22304.0}, {"date": "2025-05-06", "close": 2.98, "volume": 16795.0}, {"date": "2025-05-07", "close": 3.0, "volume": 12429.0}, {"date": "2025-05-08", "close": 3.04, "volume": 24937.0}, {"date": "2025-05-09", "close": 2.93, "volume": 52312.0}, {"date": "2025-05-12", "close": 2.95, "volume": 95111.0}, {"date": "2025-05-13", "close": 3.16, "volume": 26411.0}, {"date": "2025-05-14", "close": 3.03, "volume": 19621.0}, {"date": "2025-05-15", "close": 2.92, "volume": 11991.0}, {"date": "2025-05-16", "close": 2.95, "volume": 46635.0}, {"date": "2025-05-19", "close": 2.98, "volume": 17730.0}, {"date": "2025-05-20", "close": 2.85, "volume": 15951.0}, {"date": "2025-05-21", "close": 2.9, "volume": 29416.0}, {"date": "2025-05-22", "close": 2.8455, "volume": 11828.0}, {"date": "2025-05-23", "close": 2.85, "volume": 43388.0}, {"date": "2025-05-27", "close": 2.72, "volume": 18635.0}, {"date": "2025-05-28", "close": 2.71, "volume": 10636.0}, {"date": "2025-05-29", "close": 2.66, "volume": 11620.0}, {"date": "2025-05-30", "close": 2.6239, "volume": 24858.0}, {"date": "2025-06-02", "close": 2.9, "volume": 26726.0}, {"date": "2025-06-03", "close": 2.64, "volume": 16871.0}, {"date": "2025-06-04", "close": 2.7387, "volume": 26284.0}, {"date": "2025-06-05", "close": 2.67, "volume": 182562.0}, {"date": "2025-06-06", "close": 2.77, "volume": 67979.0}, {"date": "2025-06-09", "close": 2.93, "volume": 57482.0}, {"date": "2025-06-10", "close": 3.06, "volume": 106850.0}, {"date": "2025-06-11", "close": 3.04, "volume": 36834.0}, {"date": "2025-06-12", "close": 2.93, "volume": 27380.0}, {"date": "2025-06-13", "close": 3.01, "volume": 32607.0}, {"date": "2025-06-16", "close": 2.87, "volume": 37989.0}, {"date": "2025-06-17", "close": 2.77, "volume": 11191.0}, {"date": "2025-06-18", "close": 2.71, "volume": 16814.0}, {"date": "2025-06-20", "close": 2.72, "volume": 15676.0}, {"date": "2025-06-23", "close": 2.57, "volume": 31762.0}, {"date": "2025-06-24", "close": 2.53, "volume": 19127.0}, {"date": "2025-06-25", "close": 2.58, "volume": 25222.0}, {"date": "2025-06-26", "close": 2.54, "volume": 15596.0}, {"date": "2025-06-27", "close": 2.67, "volume": 33095.0}, {"date": "2025-06-30", "close": 2.75, "volume": 24570.0}, {"date": "2025-07-01", "close": 2.63, "volume": 15212.0}, {"date": "2025-07-02", "close": 2.58, "volume": 17422.0}, {"date": "2025-07-03", "close": 2.64, "volume": 5645.0}, {"date": "2025-07-07", "close": 2.5, "volume": 12084.0}, {"date": "2025-07-08", "close": 2.4, "volume": 26666.0}, {"date": "2025-07-09", "close": 2.94, "volume": 152425.0}, {"date": "2025-07-10", "close": 2.86, "volume": 59345.0}, {"date": "2025-07-11", "close": 3.57, "volume": 191938.0}, {"date": "2025-07-14", "close": 3.257, "volume": 45864.0}, {"date": "2025-07-15", "close": 3.14, "volume": 24978.0}, {"date": "2025-07-16", "close": 3.06, "volume": 29019.0}, {"date": "2025-07-17", "close": 4.35, "volume": 541804.0}, {"date": "2025-07-18", "close": 4.0, "volume": 976340.0}, {"date": "2025-07-21", "close": 3.74, "volume": 290031.0}, {"date": "2025-07-22", "close": 3.85, "volume": 80774.0}, {"date": "2025-07-23", "close": 3.83, "volume": 59031.0}, {"date": "2025-07-24", "close": 3.76, "volume": 63197.0}, {"date": "2025-07-25", "close": 3.8, "volume": 35288.0}, {"date": "2025-07-28", "close": 3.88, "volume": 32343.0}, {"date": "2025-07-29", "close": 3.715, "volume": 48839.0}, {"date": "2025-07-30", "close": 3.9, "volume": 248760.0}, {"date": "2025-07-31", "close": 3.66, "volume": 45849.0}, {"date": "2025-08-01", "close": 3.26, "volume": 78855.0}, {"date": "2025-08-04", "close": 3.36, "volume": 21025.0}, {"date": "2025-08-05", "close": 3.64, "volume": 3130468.0}, {"date": "2025-08-06", "close": 3.84, "volume": 228437.0}, {"date": "2025-08-07", "close": 3.55, "volume": 125176.0}, {"date": "2025-08-08", "close": 4.14, "volume": 311065.0}, {"date": "2025-08-11", "close": 3.86, "volume": 175439.0}, {"date": "2025-08-12", "close": 4.01, "volume": 96003.0}, {"date": "2025-08-13", "close": 3.7, "volume": 89077.0}, {"date": "2025-08-14", "close": 3.8301, "volume": 39767.0}, {"date": "2025-08-15", "close": 3.84, "volume": 41012.0}, {"date": "2025-08-18", "close": 4.06, "volume": 63574.0}, {"date": "2025-08-19", "close": 3.78, "volume": 87274.0}, {"date": "2025-08-20", "close": 4.4, "volume": 1755097.0}, {"date": "2025-08-21", "close": 5.07, "volume": 762399.0}, {"date": "2025-08-22", "close": 5.69, "volume": 474051.0}, {"date": "2025-08-25", "close": 6.79, "volume": 1157839.0}, {"date": "2025-08-26", "close": 6.11, "volume": 582573.0}, {"date": "2025-08-27", "close": 6.91, "volume": 593163.0}, {"date": "2025-08-28", "close": 6.82, "volume": 437003.0}, {"date": "2025-08-29", "close": 6.7, "volume": 368360.0}, {"date": "2025-09-02", "close": 6.12, "volume": 187251.0}, {"date": "2025-09-03", "close": 6.625, "volume": 208749.0}, {"date": "2025-09-04", "close": 6.58, "volume": 291072.0}, {"date": "2025-09-05", "close": 6.74, "volume": 243630.0}, {"date": "2025-09-08", "close": 6.44, "volume": 213939.0}, {"date": "2025-09-09", "close": 7.49, "volume": 487694.0}, {"date": "2025-09-10", "close": 8.48, "volume": 599783.0}, {"date": "2025-09-11", "close": 8.61, "volume": 494089.0}, {"date": "2025-09-12", "close": 7.95, "volume": 388587.0}, {"date": "2025-09-15", "close": 7.41, "volume": 412304.0}, {"date": "2025-09-16", "close": 7.2, "volume": 231855.0}, {"date": "2025-09-17", "close": 7.54, "volume": 582789.0}, {"date": "2025-09-18", "close": 7.05, "volume": 446774.0}, {"date": "2025-09-19", "close": 6.95, "volume": 696977.0}, {"date": "2025-09-22", "close": 7.14, "volume": 398622.0}, {"date": "2025-09-23", "close": 7.11, "volume": 292977.0}, {"date": "2025-09-24", "close": 6.58, "volume": 375800.0}, {"date": "2025-09-25", "close": 6.84, "volume": 272625.0}, {"date": "2025-09-26", "close": 6.5, "volume": 137515.0}, {"date": "2025-09-29", "close": 6.75, "volume": 215025.0}, {"date": "2025-09-30", "close": 7.02, "volume": 247455.0}, {"date": "2025-10-01", "close": 7.1, "volume": 219566.0}, {"date": "2025-10-02", "close": 7.13, "volume": 273822.0}, {"date": "2025-10-03", "close": 7.5, "volume": 394178.0}, {"date": "2025-10-06", "close": 7.48, "volume": 392220.0}, {"date": "2025-10-07", "close": 6.99, "volume": 323406.0}, {"date": "2025-10-08", "close": 7.37, "volume": 277561.0}, {"date": "2025-10-09", "close": 7.46, "volume": 226251.0}, {"date": "2025-10-10", "close": 6.8, "volume": 229813.0}, {"date": "2025-10-13", "close": 7.13, "volume": 343141.0}, {"date": "2025-10-14", "close": 6.93, "volume": 288637.0}, {"date": "2025-10-15", "close": 7.98, "volume": 597897.0}, {"date": "2025-10-16", "close": 7.53, "volume": 431457.0}, {"date": "2025-10-17", "close": 8.95, "volume": 1633128.0}, {"date": "2025-10-20", "close": 7.49, "volume": 1779047.0}, {"date": "2025-10-21", "close": 6.81, "volume": 639051.0}, {"date": "2025-10-22", "close": 6.39, "volume": 605681.0}, {"date": "2025-10-23", "close": 6.96, "volume": 369546.0}, {"date": "2025-10-24", "close": 7.29, "volume": 428564.0}, {"date": "2025-10-27", "close": 6.73, "volume": 460890.0}, {"date": "2025-10-28", "close": 6.48, "volume": 198890.0}, {"date": "2025-10-29", "close": 6.14, "volume": 233034.0}, {"date": "2025-10-30", "close": 6.09, "volume": 216378.0}, {"date": "2025-10-31", "close": 6.3, "volume": 87512.0}, {"date": "2025-11-03", "close": 6.06, "volume": 207342.0}, {"date": "2025-11-04", "close": 5.55, "volume": 571602.0}, {"date": "2025-11-05", "close": 5.68, "volume": 227397.0}, {"date": "2025-11-06", "close": 5.23, "volume": 248904.0}, {"date": "2025-11-07", "close": 5.37, "volume": 214200.0}, {"date": "2025-11-10", "close": 5.23, "volume": 122983.0}, {"date": "2025-11-11", "close": 4.93, "volume": 199119.0}, {"date": "2025-11-12", "close": 4.84, "volume": 133345.0}, {"date": "2025-11-13", "close": 4.54, "volume": 346268.0}, {"date": "2025-11-14", "close": 4.37, "volume": 200829.0}, {"date": "2025-11-17", "close": 4.73, "volume": 299802.0}, {"date": "2025-11-18", "close": 4.89, "volume": 253365.0}, {"date": "2025-11-19", "close": 4.25, "volume": 200210.0}, {"date": "2025-11-20", "close": 4.25, "volume": 166744.0}, {"date": "2025-11-21", "close": 4.24, "volume": 151737.0}, {"date": "2025-11-24", "close": 4.54, "volume": 109082.0}, {"date": "2025-11-25", "close": 4.74, "volume": 99058.0}, {"date": "2025-11-26", "close": 4.98, "volume": 123147.0}, {"date": "2025-11-28", "close": 5.04, "volume": 229737.0}, {"date": "2025-12-01", "close": 4.74, "volume": 113634.0}, {"date": "2025-12-02", "close": 4.91, "volume": 52828.0}, {"date": "2025-12-03", "close": 5.11, "volume": 52484.0}, {"date": "2025-12-04", "close": 5.19, "volume": 149068.0}, {"date": "2025-12-05", "close": 5.13, "volume": 43230.0}, {"date": "2025-12-08", "close": 4.7, "volume": 134276.0}, {"date": "2025-12-09", "close": 4.77, "volume": 102634.0}, {"date": "2025-12-10", "close": 4.51, "volume": 90467.0}, {"date": "2025-12-11", "close": 4.15, "volume": 293339.0}, {"date": "2025-12-12", "close": 4.375, "volume": 155778.0}, {"date": "2025-12-15", "close": 3.5, "volume": 339382.0}, {"date": "2025-12-16", "close": 3.41, "volume": 161040.0}, {"date": "2025-12-17", "close": 3.23, "volume": 1096697.0}, {"date": "2025-12-18", "close": 3.4, "volume": 3208064.0}, {"date": "2025-12-19", "close": 4.15, "volume": 766897.0}, {"date": "2025-12-22", "close": 4.38, "volume": 670315.0}, {"date": "2025-12-23", "close": 4.48, "volume": 513428.0}, {"date": "2025-12-24", "close": 4.43, "volume": 110154.0}, {"date": "2025-12-26", "close": 4.27, "volume": 168992.0}, {"date": "2025-12-29", "close": 4.17, "volume": 152885.0}, {"date": "2025-12-30", "close": 4.1, "volume": 196417.0}, {"date": "2025-12-31", "close": 4.16, "volume": 264706.0}, {"date": "2026-01-02", "close": 4.15, "volume": 385079.0}, {"date": "2026-01-05", "close": 4.66, "volume": 303555.0}, {"date": "2026-01-06", "close": 4.66, "volume": 252250.0}, {"date": "2026-01-07", "close": 4.66, "volume": 151778.0}, {"date": "2026-01-08", "close": 5.58, "volume": 579661.0}, {"date": "2026-01-09", "close": 5.7, "volume": 391528.0}, {"date": "2026-01-12", "close": 5.63, "volume": 257633.0}, {"date": "2026-01-13", "close": 5.8, "volume": 339314.0}, {"date": "2026-01-14", "close": 6.23, "volume": 387409.0}, {"date": "2026-01-15", "close": 6.24, "volume": 286192.0}, {"date": "2026-01-16", "close": 6.4, "volume": 357859.0}, {"date": "2026-01-20", "close": 6.62, "volume": 384245.0}, {"date": "2026-01-21", "close": 6.17, "volume": 348567.0}, {"date": "2026-01-22", "close": 6.1, "volume": 229263.0}, {"date": "2026-01-23", "close": 6.18, "volume": 152349.0}, {"date": "2026-01-26", "close": 5.36, "volume": 274904.0}, {"date": "2026-01-27", "close": 5.95, "volume": 174281.0}, {"date": "2026-01-28", "close": 5.92, "volume": 165306.0}, {"date": "2026-01-29", "close": 5.33, "volume": 112843.0}, {"date": "2026-01-30", "close": 4.68, "volume": 191464.0}, {"date": "2026-02-02", "close": 4.72, "volume": 144812.0}, {"date": "2026-02-03", "close": 4.88, "volume": 101646.0}, {"date": "2026-02-04", "close": 4.41, "volume": 170911.0}, {"date": "2026-02-05", "close": 3.97, "volume": 127476.0}, {"date": "2026-02-06", "close": 4.4, "volume": 115701.0}, {"date": "2026-02-09", "close": 4.5, "volume": 162116.0}, {"date": "2026-02-10", "close": 4.54, "volume": 93659.0}, {"date": "2026-02-11", "close": 4.08, "volume": 491361.0}, {"date": "2026-02-12", "close": 4.12, "volume": 101841.0}, {"date": "2026-02-13", "close": 3.89, "volume": 109256.0}, {"date": "2026-02-17", "close": 3.98, "volume": 63562.0}, {"date": "2026-02-18", "close": 4.16, "volume": 47741.0}, {"date": "2026-02-19", "close": 4.29, "volume": 76781.0}, {"date": "2026-02-20", "close": 3.76, "volume": 3521092.0}, {"date": "2026-02-23", "close": 3.96, "volume": 2108499.0}, {"date": "2026-02-24", "close": 4.16, "volume": 964669.0}, {"date": "2026-02-25", "close": 4.69, "volume": 720401.0}, {"date": "2026-02-26", "close": 4.7, "volume": 492910.0}, {"date": "2026-02-27", "close": 5.11, "volume": 707891.0}, {"date": "2026-03-02", "close": 5.51, "volume": 708750.0}, {"date": "2026-03-03", "close": 5.01, "volume": 393638.0}, {"date": "2026-03-04", "close": 4.59, "volume": 367384.0}, {"date": "2026-03-05", "close": 4.6, "volume": 157187.0}, {"date": "2026-03-06", "close": 4.99, "volume": 290327.0}, {"date": "2026-03-09", "close": 4.99, "volume": 228205.0}, {"date": "2026-03-10", "close": 4.91, "volume": 175459.0}, {"date": "2026-03-11", "close": 4.99, "volume": 177533.0}, {"date": "2026-03-12", "close": 4.85, "volume": 230492.0}, {"date": "2026-03-13", "close": 4.82, "volume": 265209.0}, {"date": "2026-03-16", "close": 5.02, "volume": 231765.0}, {"date": "2026-03-17", "close": 5.3, "volume": 348982.0}, {"date": "2026-03-18", "close": 4.91, "volume": 222723.0}, {"date": "2026-03-19", "close": 4.91, "volume": 201424.0}, {"date": "2026-03-20", "close": 4.29, "volume": 356171.0}, {"date": "2026-03-23", "close": 4.52, "volume": 195030.0}, {"date": "2026-03-24", "close": 4.3, "volume": 160766.0}, {"date": "2026-03-25", "close": 4.36, "volume": 168893.0}, {"date": "2026-03-26", "close": 4.04, "volume": 144440.0}, {"date": "2026-03-27", "close": 3.74, "volume": 195204.0}, {"date": "2026-03-30", "close": 3.55, "volume": 263055.0}, {"date": "2026-03-31", "close": 3.81, "volume": 318540.0}, {"date": "2026-04-01", "close": 4.0, "volume": 214308.0}, {"date": "2026-04-02", "close": 4.11, "volume": 179441.0}, {"date": "2026-04-06", "close": 4.1, "volume": 343056.0}, {"date": "2026-04-07", "close": 3.76, "volume": 190575.0}, {"date": "2026-04-08", "close": 3.95, "volume": 109100.0}, {"date": "2026-04-09", "close": 3.64, "volume": 214997.0}, {"date": "2026-04-10", "close": 3.7, "volume": 108715.0}, {"date": "2026-04-13", "close": 4.13, "volume": 304279.0}, {"date": "2026-04-14", "close": 4.1, "volume": 239678.0}, {"date": "2026-04-15", "close": 4.35, "volume": 202212.0}, {"date": "2026-04-16", "close": 4.41, "volume": 118365.0}, {"date": "2026-04-17", "close": 4.41, "volume": 243489.0}, {"date": "2026-04-20", "close": 4.46, "volume": 132088.0}, {"date": "2026-04-21", "close": 4.31, "volume": 179637.0}, {"date": "2026-04-22", "close": 4.42, "volume": 143611.0}, {"date": "2026-04-23", "close": 4.35, "volume": 112341.0}, {"date": "2026-04-24", "close": 4.36, "volume": 83507.0}, {"date": "2026-04-27", "close": 4.28, "volume": 137096.0}, {"date": "2026-04-28", "close": 4.25, "volume": 97362.0}, {"date": "2026-04-29", "close": 4.15, "volume": 219300.0}, {"date": "2026-04-30", "close": 4.39, "volume": 89155.0}, {"date": "2026-05-01", "close": 4.5, "volume": 102911.0}, {"date": "2026-05-04", "close": 4.5, "volume": 153124.0}, {"date": "2026-05-05", "close": 4.3, "volume": 64484.0}, {"date": "2026-05-06", "close": 4.47, "volume": 127043.0}, {"date": "2026-05-07", "close": 4.3, "volume": 59767.0}, {"date": "2026-05-08", "close": 4.14, "volume": 229706.0}, {"date": "2026-05-11", "close": 4.72, "volume": 632237.0}, {"date": "2026-05-12", "close": 4.45, "volume": 163044.0}, {"date": "2026-05-13", "close": 4.21, "volume": 186284.0}, {"date": "2026-05-14", "close": 4.41, "volume": 176697.0}, {"date": "2026-05-15", "close": 4.35, "volume": 4960626.0}, {"date": "2026-05-18", "close": 4.14, "volume": 710431.0}, {"date": "2026-05-19", "close": 4.0, "volume": 202283.0}, {"date": "2026-05-20", "close": 3.95, "volume": 180863.0}, {"date": "2026-05-21", "close": 4.2, "volume": 187884.0}, {"date": "2026-05-22", "close": 4.23, "volume": 209728.0}, {"date": "2026-05-26", "close": 4.45, "volume": 266961.0}, {"date": "2026-05-27", "close": 4.5, "volume": 169142.0}, {"date": "2026-05-28", "close": 5.41, "volume": 1061568.0}, {"date": "2026-05-29", "close": 6.15, "volume": 933782.0}, {"date": "2026-06-01", "close": 6.22, "volume": 402439.0}, {"date": "2026-06-02", "close": 5.96, "volume": 833854.0}, {"date": "2026-06-03", "close": 5.985, "volume": 299046.0}, {"date": "2026-06-04", "close": 6.01, "volume": 242030.0}, {"date": "2026-06-05", "close": 5.51, "volume": 183856.0}, {"date": "2026-06-08", "close": 5.64, "volume": 138522.0}, {"date": "2026-06-09", "close": 5.22, "volume": 231338.0}, {"date": "2026-06-10", "close": 5.14, "volume": 189792.0}, {"date": "2026-06-11", "close": 5.37, "volume": 171177.0}, {"date": "2026-06-12", "close": 5.12, "volume": 134101.0}, {"date": "2026-06-15", "close": 4.88, "volume": 256796.0}, {"date": "2026-06-16", "close": 4.81, "volume": 167221.0}, {"date": "2026-06-17", "close": 4.87, "volume": 83807.0}, {"date": "2026-06-18", "close": 4.83, "volume": 142299.0}, {"date": "2026-06-22", "close": 4.66, "volume": 200705.0}, {"date": "2026-06-23", "close": 4.43, "volume": 429155.0}, {"date": "2026-06-24", "close": 4.08, "volume": 270634.0}, {"date": "2026-06-25", "close": 3.95, "volume": 159686.0}, {"date": "2026-06-26", "close": 4.09, "volume": 360570.0}, {"date": "2026-06-29", "close": 4.23, "volume": 126282.0}, {"date": "2026-06-30", "close": 4.33, "volume": 62019.0}, {"date": "2026-07-01", "close": 4.33, "volume": 53730.0}, {"date": "2026-07-02", "close": 4.1, "volume": 53345.0}, {"date": "2026-07-06", "close": 4.15, "volume": 31831.0}, {"date": "2026-07-07", "close": 3.76, "volume": 80562.0}, {"date": "2026-07-08", "close": 3.83, "volume": 76580.0}, {"date": "2026-07-09", "close": 3.84, "volume": 82155.0}, {"date": "2026-07-10", "close": 3.82, "volume": 50488.0}, {"date": "2026-07-13", "close": 3.69, "volume": 193646.0}, {"date": "2026-07-14", "close": 3.84, "volume": 62505.0}, {"date": "2026-07-15", "close": 3.87, "volume": 38037.0}, {"date": "2026-07-16", "close": 3.81, "volume": 65173.0}, {"date": "2026-07-17", "close": 3.89, "volume": 77792.0}, {"date": "2026-07-20", "close": 3.74, "volume": 152730.0}, {"date": "2026-07-21", "close": 3.83, "volume": 76164.0}, {"date": "2026-07-22", "close": 3.78, "volume": 37123.0}, {"date": "2026-07-23", "close": 3.68, "volume": 97486.0}, {"date": "2026-07-24", "close": 3.64, "volume": 94360.0}], "refreshing": true}