{"ticker": "VSEE", "overview": {"cik": "1864531", "ticker": "VSEE", "name": "VSEE HEALTH, INC.", "industry": "Services-Health Services", "country": "United States", "sic": "8000", "announcements": [{"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001185185-26-003549", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003622", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001185185-26-003262", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001185185-26-003211", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001185185-26-003124", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-20", "title": "FORM DEF 14A", "accession": "0001185185-26-003024", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-07-10", "title": "FORM PRE 14A", "accession": "0001185185-26-002888", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001185185-26-002887", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "FORM 8-K", "accession": "0001185185-26-002823", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-26", "title": "FORM 424B3", "accession": "0001185185-26-002687", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001185185-26-002686", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-11", "title": "FORM 424B3", "accession": "0001185185-26-002469", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0001185185-26-002468", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0001185185-26-002467", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-10", "title": "FORM 424B3", "accession": "0001185185-26-002452", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "FORM 8-K", "accession": "0001185185-26-002359", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001185185-26-002300", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-29", "title": "FORM 424B3", "accession": "0001185185-26-002174", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001185185-26-001883", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002140", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-02", "title": "FORM 424B3", "accession": "0001185185-26-001224", "price_sensitive": false}, {"form": "POS EX", "date": "2026-04-02", "title": "FORM POS EX", "accession": "0001185185-26-001223", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "FORM 10-K", "accession": "0001185185-26-001202", "price_sensitive": true}, {"form": "4", "date": "2026-03-24", "title": "Insider transaction", "accession": "0001185185-26-001040", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "Insider transaction", "accession": "0001185185-26-001038", "price_sensitive": false}]}, "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": "VSEE", "has_prices": true, "as_of": "2026-07-31", "last": 0.0787, "prev_close": 0.072, "change": 0.0067000000000000115, "change_pct": 0.09305555555555572, "session_volume": 99848130.0, "vwap_5": 0.07578541077439917, "vwap_20": 0.07985248829402443, "vwap_60": 0.10536395900814403, "vwap_250": 0.6889590333294087, "high_52w": 1.05, "low_52w": 0.072, "avg_volume_20": 15337690.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003622", "src": "13DG", "ticker": "VSEE", "cik": "1864531", "company": "VSEE HEALTH, INC.", "company_raw": "VSEE HEALTH, INC.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, 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-Health Services", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 7.33% passive stake in VSEE", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003622-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001185185-26-002300", "src": "INSIDERS", "ticker": "VSEE", "cik": "1864531", "company": "VSEE HEALTH, INC.", "company_raw": "VSEE HEALTH, INC.", "who": "Milton Chen", "who_key": "CHEN MILTON", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CEO files routine paperwork on VSEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1864531/000118518526002300/0001185185-26-002300-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224084}, {"id": "13DG-0001172661-26-002140", "src": "13DG", "ticker": "VSEE", "cik": "1864531", "company": "VSEE HEALTH, INC.", "company_raw": "VSEE HEALTH, INC.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, 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-Health Services", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 9.99% passive stake in VSEE", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002140-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "0001185185-26-001038", "src": "INSIDERS", "ticker": "VSEE", "cik": "1864531", "company": "VSEE HEALTH, INC.", "company_raw": "VSEE HEALTH, INC.", "who": "Imoigele Aisiku", "who_key": "Aisiku Imoigele", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 191486.47, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CEO files routine paperwork on VSEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1864531/000118518526001038/0001185185-26-001038-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323444}, {"id": "0001185185-26-001040", "src": "INSIDERS", "ticker": "VSEE", "cik": "1864531", "company": "VSEE HEALTH, INC.", "company_raw": "VSEE HEALTH, INC.", "who": "Jerry Leonard", "who_key": "Leonard Jerry", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 99732.81, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CFO files routine paperwork on VSEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1864531/000118518526001040/0001185185-26-001040-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323444}, {"id": "0001185185-26-000777", "src": "INSIDERS", "ticker": "VSEE", "cik": "1864531", "company": "VSEE HEALTH, INC.", "company_raw": "VSEE HEALTH, INC.", "who": "Cydonii V. Fairfax", "who_key": "FAIRFAX CYDONII V.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 15000.018, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on VSEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1864531/000118518526000777/0001185185-26-000777-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350804}, {"id": "0001185185-26-000778", "src": "INSIDERS", "ticker": "VSEE", "cik": "1864531", "company": "VSEE HEALTH, INC.", "company_raw": "VSEE HEALTH, INC.", "who": "David L. Wickersham", "who_key": "WICKERSHAM DAVID L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 15000.018, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on VSEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1864531/000118518526000778/0001185185-26-000778-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350804}, {"id": "0001185185-26-000779", "src": "INSIDERS", "ticker": "VSEE", "cik": "1864531", "company": "VSEE HEALTH, INC.", "company_raw": "VSEE HEALTH, INC.", "who": "Kevin Lowdermilk", "who_key": "LOWDERMILK KEVIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 15000.018, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on VSEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1864531/000118518526000779/0001185185-26-000779-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350804}, {"id": "0001185185-26-000796", "src": "INSIDERS", "ticker": "VSEE", "cik": "1864531", "company": "VSEE HEALTH, INC.", "company_raw": "VSEE HEALTH, INC.", "who": "Scott Metzger", "who_key": "METZGER SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 15000.018, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on VSEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1864531/000118518526000796/0001185185-26-000796-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350804}, {"id": "0001185185-26-000797", "src": "INSIDERS", "ticker": "VSEE", "cik": "1864531", "company": "VSEE HEALTH, INC.", "company_raw": "VSEE HEALTH, INC.", "who": "Colin P. O'Sullivan", "who_key": "O'SULLIVAN COLIN P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 15000.018, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on VSEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1864531/000118518526000797/0001185185-26-000797-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350804}, {"id": "0001185185-26-000669", "src": "INSIDERS", "ticker": "VSEE", "cik": "1864531", "company": "VSEE HEALTH, INC.", "company_raw": "VSEE HEALTH, INC.", "who": "David L. Wickersham", "who_key": "WICKERSHAM DAVID L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 311586.27, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on VSEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1864531/000118518526000669/0001185185-26-000669-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363764}, {"id": "0001213900-25-118399", "src": "INSIDERS", "ticker": "VSEE", "cik": "1864531", "company": "VSEE HEALTH, INC.", "company_raw": "VSEE HEALTH, INC.", "who": "Digital Health Sponsor LLC", "who_key": "DIGITAL HEALTH SPONSOR LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "10% owner files routine paperwork on VSEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1864531/000121390025118399/0001213900-25-118399-index.htm", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520724}, {"id": "0001185185-26-000194", "src": "INSIDERS", "ticker": "VSEE", "cik": "1864531", "company": "VSEE HEALTH, INC.", "company_raw": "VSEE HEALTH, INC.", "who": "Colin P. O'Sullivan", "who_key": "O'SULLIVAN COLIN P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 75613.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on VSEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1864531/000118518526000194/0001185185-26-000194-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589844}, {"id": "0001185185-26-000057", "src": "INSIDERS", "ticker": "VSEE", "cik": "1864531", "company": "VSEE HEALTH, INC.", "company_raw": "VSEE HEALTH, INC.", "who": "Jerry Leonard", "who_key": "Leonard Jerry", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 295878.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CFO files routine paperwork on VSEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1864531/000118518526000057/0001185185-26-000057-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589844}, {"id": "0001185185-26-000193", "src": "INSIDERS", "ticker": "VSEE", "cik": "1864531", "company": "VSEE HEALTH, INC.", "company_raw": "VSEE HEALTH, INC.", "who": "Cydonii V. Fairfax", "who_key": "FAIRFAX CYDONII V.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 75089.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on VSEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1864531/000118518526000193/0001185185-26-000193-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589844}, {"id": "0001185185-26-000195", "src": "INSIDERS", "ticker": "VSEE", "cik": "1864531", "company": "VSEE HEALTH, INC.", "company_raw": "VSEE HEALTH, INC.", "who": "Kevin Lowdermilk", "who_key": "LOWDERMILK KEVIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 75613.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on VSEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1864531/000118518526000195/0001185185-26-000195-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589844}, {"id": "0001185185-26-000196", "src": "INSIDERS", "ticker": "VSEE", "cik": "1864531", "company": "VSEE HEALTH, INC.", "company_raw": "VSEE HEALTH, INC.", "who": "Scott Metzger", "who_key": "METZGER SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 75613.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on VSEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1864531/000118518526000196/0001185185-26-000196-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589844}, {"id": "0001185185-26-000197", "src": "INSIDERS", "ticker": "VSEE", "cik": "1864531", "company": "VSEE HEALTH, INC.", "company_raw": "VSEE HEALTH, INC.", "who": "David L. Wickersham", "who_key": "WICKERSHAM DAVID L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 75089.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on VSEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1864531/000118518526000197/0001185185-26-000197-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589844}, {"id": "0001185185-26-000622", "src": "INSIDERS", "ticker": "VSEE", "cik": "1864531", "company": "VSEE HEALTH, INC.", "company_raw": "VSEE HEALTH, INC.", "who": "Imoigele Aisiku", "who_key": "Aisiku Imoigele", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 250000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CEO files routine paperwork on VSEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1864531/000118518526000622/0001185185-26-000622-index.htm", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640244}, {"id": "0001185185-26-000623", "src": "INSIDERS", "ticker": "VSEE", "cik": "1864531", "company": "VSEE HEALTH, INC.", "company_raw": "VSEE HEALTH, INC.", "who": "David L. Wickersham", "who_key": "WICKERSHAM DAVID L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 200000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on VSEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1864531/000118518526000623/0001185185-26-000623-index.htm", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641684}, {"id": "0001213900-24-100324", "src": "INSIDERS", "ticker": "VSEE", "cik": "1864531", "company": "VSEE HEALTH, INC.", "company_raw": "VSEE HEALTH, INC.", "who": "Imoigele Aisiku", "who_key": "Aisiku Imoigele", "role": "Co-CEO, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CEO files routine paperwork on VSEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1864531/000121390024100324/0001213900-24-100324-index.htm", "trade_date": "2024-11-11", "timestamp": "2024-11-11", "mins": 1039124}, {"id": "0001213900-24-100323", "src": "INSIDERS", "ticker": "VSEE", "cik": "1864531", "company": "VSEE HEALTH, INC.", "company_raw": "VSEE HEALTH, INC.", "who": "Lawrence M. Sands", "who_key": "Sands Lawrence M.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 405000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "10% owner files routine paperwork on VSEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1864531/000121390024100323/0001213900-24-100323-index.htm", "trade_date": "2024-11-08", "timestamp": "2024-11-08", "mins": 1043444}, {"id": "0001213900-24-072665", "src": "INSIDERS", "ticker": "VSEE", "cik": "1864531", "company": "VSEE HEALTH, INC.", "company_raw": "VSEE HEALTH, INC.", "who": "Lawrence M. Sands", "who_key": "Sands Lawrence M.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "10% owner files routine paperwork on VSEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1864531/000121390024072665/0001213900-24-072665-index.htm", "trade_date": "2024-08-20", "timestamp": "2024-08-20", "mins": 1158644}, {"id": "0001213900-24-056269", "src": "INSIDERS", "ticker": "VSEE", "cik": "1864531", "company": "VSEE HEALTH, INC.", "company_raw": "VSEE HEALTH, INC.", "who": "Imoigele Aisiku", "who_key": "Aisiku Imoigele", "role": "Co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CEO files routine paperwork on VSEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1864531/000121390024056269/0001213900-24-056269-index.htm", "trade_date": "2024-06-24", "timestamp": "2024-06-24", "mins": 1240724}, {"id": "0001213900-24-056271", "src": "INSIDERS", "ticker": "VSEE", "cik": "1864531", "company": "VSEE HEALTH, INC.", "company_raw": "VSEE HEALTH, INC.", "who": "Milton Chen", "who_key": "CHEN MILTON", "role": "Co-CEO, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CEO files routine paperwork on VSEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1864531/000121390024056271/0001213900-24-056271-index.htm", "trade_date": "2024-06-24", "timestamp": "2024-06-24", "mins": 1240724}, {"id": "0001213900-24-056274", "src": "INSIDERS", "ticker": "VSEE", "cik": "1864531", "company": "VSEE HEALTH, INC.", "company_raw": "VSEE HEALTH, INC.", "who": "Lawrence M. Sands", "who_key": "Sands Lawrence M.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "10% owner files routine paperwork on VSEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1864531/000121390024056274/0001213900-24-056274-index.htm", "trade_date": "2024-06-24", "timestamp": "2024-06-24", "mins": 1240724}, {"id": "0001213900-24-056276", "src": "INSIDERS", "ticker": "VSEE", "cik": "1864531", "company": "VSEE HEALTH, INC.", "company_raw": "VSEE HEALTH, INC.", "who": "Digital Health Sponsor LLC", "who_key": "DIGITAL HEALTH SPONSOR LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "10% owner files routine paperwork on VSEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1864531/000121390024056276/0001213900-24-056276-index.htm", "trade_date": "2024-06-24", "timestamp": "2024-06-24", "mins": 1240724}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003622", "src": "13DG", "ticker": "VSEE", "cik": "1864531", "company": "VSEE HEALTH, INC.", "company_raw": "VSEE HEALTH, INC.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, 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-Health Services", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 7.33% passive stake in VSEE", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003622-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001172661-26-002140", "src": "13DG", "ticker": "VSEE", "cik": "1864531", "company": "VSEE HEALTH, INC.", "company_raw": "VSEE HEALTH, INC.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, 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-Health Services", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 9.99% passive stake in VSEE", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002140-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}], "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": "VSee Health, Inc. - Warrant", "new_value": "VSEE HEALTH, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001864531", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001864531", "applied": 1, "detected_at": "2026-10-28T17:06:06.806870"}]}, "key_people": [], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001185185-26-003549", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003622", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001185185-26-003262", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001185185-26-003211", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001185185-26-003124", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-20", "title": "FORM DEF 14A", "accession": "0001185185-26-003024", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-07-10", "title": "FORM PRE 14A", "accession": "0001185185-26-002888", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001185185-26-002887", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "FORM 8-K", "accession": "0001185185-26-002823", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-26", "title": "FORM 424B3", "accession": "0001185185-26-002687", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001185185-26-002686", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-11", "title": "FORM 424B3", "accession": "0001185185-26-002469", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0001185185-26-002468", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0001185185-26-002467", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-10", "title": "FORM 424B3", "accession": "0001185185-26-002452", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "FORM 8-K", "accession": "0001185185-26-002359", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001185185-26-002300", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-29", "title": "FORM 424B3", "accession": "0001185185-26-002174", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001185185-26-001883", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002140", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-02", "title": "FORM 424B3", "accession": "0001185185-26-001224", "price_sensitive": false}, {"form": "POS EX", "date": "2026-04-02", "title": "FORM POS EX", "accession": "0001185185-26-001223", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "FORM 10-K", "accession": "0001185185-26-001202", "price_sensitive": true}, {"form": "4", "date": "2026-03-24", "title": "Insider transaction", "accession": "0001185185-26-001040", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "Insider transaction", "accession": "0001185185-26-001038", "price_sensitive": false}], "performance": {"ticker": "VSEE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-12-30", "close": 9.9, "volume": null}, {"date": "2021-12-31", "close": 9.88, "volume": 312148.0}, {"date": "2022-01-03", "close": 9.88, "volume": 601557.0}, {"date": "2022-01-04", "close": 9.85, "volume": 3114.0}, {"date": "2022-01-05", "close": 9.91, "volume": 210008.0}, {"date": "2022-01-06", "close": 9.9, "volume": 43530.0}, {"date": "2022-01-07", "close": 9.92, "volume": 53486.0}, {"date": "2022-01-10", "close": 9.89, "volume": 10855.0}, {"date": "2022-01-11", "close": 9.89, "volume": null}, {"date": "2022-01-12", "close": 9.89, "volume": null}, {"date": "2022-01-13", "close": 9.89, "volume": null}, {"date": "2022-01-14", "close": 9.89, "volume": null}, {"date": "2022-01-18", "close": 9.89, "volume": null}, {"date": "2022-01-19", "close": 9.91, "volume": 86923.0}, {"date": "2022-01-20", "close": 9.92, "volume": 64645.0}, {"date": "2022-01-21", "close": 9.92, "volume": 3689.0}, {"date": "2022-01-24", "close": 9.91, "volume": 91930.0}, {"date": "2022-01-25", "close": 9.94, "volume": 93553.0}, {"date": "2022-01-26", "close": 9.933, "volume": 512.0}, {"date": "2022-01-27", "close": 9.89, "volume": 90763.0}, {"date": "2022-01-28", "close": 9.92, "volume": 1848.0}, {"date": "2022-01-31", "close": 9.9, "volume": 452.0}, {"date": "2022-02-01", "close": 9.93, "volume": 101.0}, {"date": "2022-02-02", "close": 9.93, "volume": null}, {"date": "2022-02-03", "close": 9.93, "volume": 11396.0}, {"date": "2022-02-04", "close": 9.95, "volume": 3514.0}, {"date": "2022-02-07", "close": 9.945, "volume": 2100.0}, {"date": "2022-02-08", "close": 9.94, "volume": 169225.0}, {"date": "2022-02-09", "close": 9.95, "volume": 1500.0}, {"date": "2022-02-10", "close": 9.95, "volume": 100.0}, {"date": "2022-02-11", "close": 9.95, "volume": 20049.0}, {"date": "2022-02-14", "close": 9.95, "volume": 719.0}, {"date": "2022-02-15", "close": 9.95, "volume": 411.0}, {"date": "2022-02-16", "close": 9.95, "volume": null}, {"date": "2022-02-17", "close": 9.96, "volume": 85458.0}, {"date": "2022-02-18", "close": 9.96, "volume": null}, {"date": "2022-02-22", "close": 9.97, "volume": 2118.0}, {"date": "2022-02-23", "close": 9.97, "volume": null}, {"date": "2022-02-24", "close": 9.93, "volume": 525.0}, {"date": "2022-02-25", "close": 9.93, "volume": null}, {"date": "2022-02-28", "close": 9.956, "volume": 100.0}, {"date": "2022-03-01", "close": 9.956, "volume": null}, {"date": "2022-03-02", "close": 9.9601, "volume": 1429.0}, {"date": "2022-03-03", "close": 9.98, "volume": 3028.0}, {"date": "2022-03-04", "close": 9.99, "volume": 9848.0}, {"date": "2022-03-07", "close": 9.96, "volume": 2000.0}, {"date": "2022-03-08", "close": 9.96, "volume": null}, {"date": "2022-03-09", "close": 9.96, "volume": null}, {"date": "2022-03-10", "close": 9.97, "volume": 2979.0}, {"date": "2022-03-11", "close": 9.971, "volume": 920.0}, {"date": "2022-03-14", "close": 9.97, "volume": 9922.0}, {"date": "2022-03-15", "close": 9.98, "volume": 196004.0}, {"date": "2022-03-16", "close": 9.98, "volume": null}, {"date": "2022-03-17", "close": 9.98, "volume": 960.0}, {"date": "2022-03-18", "close": 9.98, "volume": 101.0}, {"date": "2022-03-21", "close": 9.98, "volume": null}, {"date": "2022-03-22", "close": 9.98, "volume": null}, {"date": "2022-03-23", "close": 9.99, "volume": 23777.0}, {"date": "2022-03-24", "close": 9.99, "volume": null}, {"date": "2022-03-25", "close": 9.99, "volume": null}, {"date": "2022-03-28", "close": 9.99, "volume": null}, {"date": "2022-03-29", "close": 9.99, "volume": null}, {"date": "2022-03-30", "close": 10.0, "volume": 2929.0}, {"date": "2022-03-31", "close": 10.0, "volume": null}, {"date": "2022-04-01", "close": 10.0, "volume": null}, {"date": "2022-04-04", "close": 10.01, "volume": 2018.0}, {"date": "2022-04-05", "close": 10.01, "volume": 20971.0}, {"date": "2022-04-06", "close": 10.02, "volume": 2000.0}, {"date": "2022-04-07", "close": 10.03, "volume": 1106.0}, {"date": "2022-04-08", "close": 10.03, "volume": null}, {"date": "2022-04-11", "close": 10.03, "volume": null}, {"date": "2022-04-12", "close": 10.03, "volume": null}, {"date": "2022-04-13", "close": 10.0105, "volume": 5100.0}, {"date": "2022-04-14", "close": 10.0105, "volume": null}, {"date": "2022-04-18", "close": 10.0105, "volume": null}, {"date": "2022-04-19", "close": 10.03, "volume": 7350.0}, {"date": "2022-04-20", "close": 10.01, "volume": 420.0}, {"date": "2022-04-21", "close": 10.03, "volume": 2097.0}, {"date": "2022-04-22", "close": 10.03, "volume": 2300.0}, {"date": "2022-04-25", "close": 10.01, "volume": 2000.0}, {"date": "2022-04-26", "close": 10.01, "volume": 1950.0}, {"date": "2022-04-27", "close": 10.01, "volume": 35500.0}, {"date": "2022-04-28", "close": 10.01, "volume": 1344.0}, {"date": "2022-04-29", "close": 10.03, "volume": 101929.0}, {"date": "2022-05-02", "close": 10.01, "volume": 800460.0}, {"date": "2022-05-03", "close": 10.01, "volume": null}, {"date": "2022-05-04", "close": 10.01, "volume": 1272.0}, {"date": "2022-05-05", "close": 10.01, "volume": 847978.0}, {"date": "2022-05-06", "close": 10.01, "volume": 1551.0}, {"date": "2022-05-09", "close": 10.01, "volume": null}, {"date": "2022-05-10", "close": 10.01, "volume": 458161.0}, {"date": "2022-05-11", "close": 10.0, "volume": 54060.0}, {"date": "2022-05-12", "close": 10.0, "volume": 2350.0}, {"date": "2022-05-13", "close": 10.0, "volume": 1202.0}, {"date": "2022-05-16", "close": 10.04, "volume": 110.0}, {"date": "2022-05-17", "close": 10.04, "volume": null}, {"date": "2022-05-18", "close": 10.0, "volume": 300.0}, {"date": "2022-05-19", "close": 10.0, "volume": null}, {"date": "2022-05-20", "close": 10.0, "volume": null}, {"date": "2022-05-23", "close": 10.0, "volume": null}, {"date": "2022-05-24", "close": 10.0, "volume": null}, {"date": "2022-05-25", "close": 10.0, "volume": null}, {"date": "2022-05-26", "close": 10.0, "volume": 1400.0}, {"date": "2022-05-27", "close": 10.0, "volume": null}, {"date": "2022-05-31", "close": 10.02, "volume": 17982.0}, {"date": "2022-06-01", "close": 10.02, "volume": null}, {"date": "2022-06-02", "close": 10.02, "volume": null}, {"date": "2022-06-03", "close": 10.02, "volume": null}, {"date": "2022-06-06", "close": 10.02, "volume": 281.0}, {"date": "2022-06-07", "close": 10.02, "volume": null}, {"date": "2022-06-08", "close": 10.02, "volume": null}, {"date": "2022-06-09", "close": 10.02, "volume": null}, {"date": "2022-06-10", "close": 10.02, "volume": 700.0}, {"date": "2022-06-13", "close": 10.02, "volume": 563.0}, {"date": "2022-06-14", "close": 10.02, "volume": null}, {"date": "2022-06-15", "close": 10.02, "volume": null}, {"date": "2022-06-16", "close": 10.02, "volume": 119830.0}, {"date": "2022-06-17", "close": 10.01, "volume": 32807.0}, {"date": "2022-06-21", "close": 10.01, "volume": 53128.0}, {"date": "2022-06-22", "close": 10.01, "volume": null}, {"date": "2022-06-23", "close": 10.065, "volume": 200.0}, {"date": "2022-06-24", "close": 10.065, "volume": null}, {"date": "2022-06-27", "close": 10.065, "volume": null}, {"date": "2022-06-28", "close": 10.0, "volume": 9927.0}, {"date": "2022-06-29", "close": 10.0, "volume": null}, {"date": "2022-06-30", "close": 10.03, "volume": 124.0}, {"date": "2022-07-01", "close": 10.03, "volume": 108.0}, {"date": "2022-07-05", "close": 10.03, "volume": 41189.0}, {"date": "2022-07-06", "close": 10.03, "volume": null}, {"date": "2022-07-07", "close": 10.03, "volume": 456.0}, {"date": "2022-07-08", "close": 10.03, "volume": null}, {"date": "2022-07-11", "close": 10.04, "volume": 51000.0}, {"date": "2022-07-12", "close": 10.05, "volume": 31790.0}, {"date": "2022-07-13", "close": 10.04, "volume": 1236.0}, {"date": "2022-07-14", "close": 10.04, "volume": null}, {"date": "2022-07-15", "close": 10.04, "volume": null}, {"date": "2022-07-18", "close": 10.04, "volume": null}, {"date": "2022-07-19", "close": 10.06, "volume": 153.0}, {"date": "2022-07-20", "close": 10.06, "volume": 2070.0}, {"date": "2022-07-21", "close": 10.06, "volume": 101.0}, {"date": "2022-07-22", "close": 10.06, "volume": null}, {"date": "2022-07-25", "close": 10.06, "volume": null}, {"date": "2022-07-26", "close": 10.06, "volume": 546.0}, {"date": "2022-07-27", "close": 10.06, "volume": null}, {"date": "2022-07-28", "close": 10.06, "volume": null}, {"date": "2022-07-29", "close": 10.06, "volume": null}, {"date": "2022-08-01", "close": 10.06, "volume": 34649.0}, {"date": "2022-08-02", "close": 10.06, "volume": null}, {"date": "2022-08-03", "close": 10.07, "volume": 500.0}, {"date": "2022-08-04", "close": 10.07, "volume": 501.0}, {"date": "2022-08-05", "close": 10.07, "volume": null}, {"date": "2022-08-08", "close": 10.07, "volume": 309.0}, {"date": "2022-08-09", "close": 10.07, "volume": null}, {"date": "2022-08-10", "close": 10.07, "volume": 57691.0}, {"date": "2022-08-11", "close": 10.07, "volume": null}, {"date": "2022-08-12", "close": 10.09, "volume": 17200.0}, {"date": "2022-08-15", "close": 10.09, "volume": null}, {"date": "2022-08-16", "close": 10.09, "volume": null}, {"date": "2022-08-17", "close": 10.1, "volume": 5000.0}, {"date": "2022-08-18", "close": 10.1, "volume": null}, {"date": "2022-08-19", "close": 10.087, "volume": 203.0}, {"date": "2022-08-22", "close": 10.09, "volume": 1370.0}, {"date": "2022-08-23", "close": 10.09, "volume": null}, {"date": "2022-08-24", "close": 10.09, "volume": null}, {"date": "2022-08-25", "close": 10.09, "volume": null}, {"date": "2022-08-26", "close": 10.09, "volume": null}, {"date": "2022-08-29", "close": 10.09, "volume": 9694.0}, {"date": "2022-08-30", "close": 10.12, "volume": 3767.0}, {"date": "2022-08-31", "close": 10.1, "volume": 500.0}, {"date": "2022-09-01", "close": 10.1, "volume": null}, {"date": "2022-09-02", "close": 10.1, "volume": null}, {"date": "2022-09-06", "close": 10.1, "volume": 1501.0}, {"date": "2022-09-07", "close": 10.09, "volume": 25144.0}, {"date": "2022-09-08", "close": 10.1, "volume": 41601.0}, {"date": "2022-09-09", "close": 10.1, "volume": null}, {"date": "2022-09-12", "close": 10.11, "volume": 5567.0}, {"date": "2022-09-13", "close": 10.11, "volume": null}, {"date": "2022-09-14", "close": 10.11, "volume": null}, {"date": "2022-09-15", "close": 10.11, "volume": null}, {"date": "2022-09-16", "close": 10.12, "volume": 1000.0}, {"date": "2022-09-19", "close": 10.12, "volume": 11841.0}, {"date": "2022-09-20", "close": 10.11, "volume": 17435.0}, {"date": "2022-09-21", "close": 10.12, "volume": 80104.0}, {"date": "2022-09-22", "close": 10.13, "volume": 5115.0}, {"date": "2022-09-23", "close": 10.13, "volume": null}, {"date": "2022-09-26", "close": 10.15, "volume": 2344.0}, {"date": "2022-09-27", "close": 10.15, "volume": 200.0}, {"date": "2022-09-28", "close": 10.13, "volume": 11773.0}, {"date": "2022-09-29", "close": 10.125, "volume": 4175.0}, {"date": "2022-09-30", "close": 10.13, "volume": 18684.0}, {"date": "2022-10-03", "close": 10.14, "volume": 5168.0}, {"date": "2022-10-04", "close": 10.18, "volume": 39465.0}, {"date": "2022-10-05", "close": 10.16, "volume": 5711.0}, {"date": "2022-10-06", "close": 10.16, "volume": 16902.0}, {"date": "2022-10-07", "close": 10.16, "volume": 100.0}, {"date": "2022-10-10", "close": 10.17, "volume": 12487.0}, {"date": "2022-10-11", "close": 10.18, "volume": 9392.0}, {"date": "2022-10-12", "close": 10.17, "volume": 3990.0}, {"date": "2022-10-13", "close": 10.17, "volume": null}, {"date": "2022-10-14", "close": 10.18, "volume": 1298.0}, {"date": "2022-10-17", "close": 10.19, "volume": 14405.0}, {"date": "2022-10-18", "close": 10.21, "volume": 5951.0}, {"date": "2022-10-19", "close": 10.2502, "volume": 1962.0}, {"date": "2022-10-20", "close": 10.3, "volume": 3162.0}, {"date": "2022-10-21", "close": 10.4, "volume": 135.0}, {"date": "2022-10-24", "close": 10.4, "volume": null}, {"date": "2022-10-25", "close": 10.38, "volume": 202.0}, {"date": "2022-10-26", "close": 10.38, "volume": null}, {"date": "2022-10-27", "close": 10.58, "volume": 29367.0}, {"date": "2022-10-28", "close": 10.57, "volume": 11574.0}, {"date": "2022-10-31", "close": 10.55, "volume": 113.0}, {"date": "2022-11-01", "close": 10.52, "volume": 12880.0}, {"date": "2022-11-02", "close": 10.52, "volume": null}, {"date": "2022-11-03", "close": 10.52, "volume": null}, {"date": "2022-11-04", "close": 10.5299, "volume": 3400.0}, {"date": "2022-11-07", "close": 10.5299, "volume": null}, {"date": "2022-11-08", "close": 10.5299, "volume": null}, {"date": "2022-11-09", "close": 10.5299, "volume": null}, {"date": "2022-11-10", "close": 10.5299, "volume": null}, {"date": "2022-11-11", "close": 10.5299, "volume": null}, {"date": "2022-11-14", "close": 10.53, "volume": 100.0}, {"date": "2022-11-15", "close": 10.53, "volume": 103.0}, {"date": "2022-11-16", "close": 10.53, "volume": null}, {"date": "2022-11-17", "close": 10.53, "volume": 543.0}, {"date": "2022-11-18", "close": 10.53, "volume": 3985.0}, {"date": "2022-11-21", "close": 10.53, "volume": null}, {"date": "2022-11-22", "close": 10.53, "volume": null}, {"date": "2022-11-23", "close": 10.53, "volume": null}, {"date": "2022-11-25", "close": 10.53, "volume": null}, {"date": "2022-11-28", "close": 10.56, "volume": 100.0}, {"date": "2022-11-29", "close": 10.53, "volume": 500.0}, {"date": "2022-11-30", "close": 10.53, "volume": 2345.0}, {"date": "2022-12-01", "close": 10.53, "volume": 8100.0}, {"date": "2022-12-02", "close": 10.52, "volume": 6239.0}, {"date": "2022-12-05", "close": 10.52, "volume": null}, {"date": "2022-12-06", "close": 10.52, "volume": null}, {"date": "2022-12-07", "close": 10.52, "volume": null}, {"date": "2022-12-08", "close": 10.52, "volume": null}, {"date": "2022-12-09", "close": 10.6, "volume": 7805.0}, {"date": "2022-12-12", "close": 10.6, "volume": null}, {"date": "2022-12-13", "close": 10.6, "volume": 1200.0}, {"date": "2022-12-14", "close": 10.7, "volume": 9272.0}, {"date": "2022-12-15", "close": 10.66, "volume": 601.0}, {"date": "2022-12-16", "close": 10.66, "volume": null}, {"date": "2022-12-19", "close": 10.56, "volume": 8601.0}, {"date": "2022-12-20", "close": 10.67, "volume": 141.0}, {"date": "2022-12-21", "close": 10.67, "volume": null}, {"date": "2022-12-22", "close": 10.67, "volume": null}, {"date": "2022-12-23", "close": 10.67, "volume": null}, {"date": "2022-12-27", "close": 10.9, "volume": 10659.0}, {"date": "2022-12-28", "close": 10.9, "volume": null}, {"date": "2022-12-29", "close": 10.9, "volume": null}, {"date": "2022-12-30", "close": 10.9, "volume": null}, {"date": "2023-01-03", "close": 10.9, "volume": null}, {"date": "2023-01-04", "close": 10.9, "volume": null}, {"date": "2023-01-05", "close": 10.62, "volume": 102.0}, {"date": "2023-01-06", "close": 10.65, "volume": 7160.0}, {"date": "2023-01-09", "close": 10.6197, "volume": 13294.0}, {"date": "2023-01-10", "close": 10.6197, "volume": null}, {"date": "2023-01-11", "close": 10.67, "volume": 100.0}, {"date": "2023-01-12", "close": 10.69, "volume": 2410.0}, {"date": "2023-01-13", "close": 10.8, "volume": 2056.0}, {"date": "2023-01-17", "close": 10.8, "volume": null}, {"date": "2023-01-18", "close": 10.8, "volume": null}, {"date": "2023-01-19", "close": 10.8, "volume": 2313.0}, {"date": "2023-01-20", "close": 10.79, "volume": 1051.0}, {"date": "2023-01-23", "close": 10.79, "volume": null}, {"date": "2023-01-24", "close": 10.79, "volume": null}, {"date": "2023-01-25", "close": 10.71, "volume": 1349.0}, {"date": "2023-01-26", "close": 10.71, "volume": null}, {"date": "2023-01-27", "close": 10.71, "volume": null}, {"date": "2023-01-30", "close": 10.71, "volume": null}, {"date": "2023-01-31", "close": 10.71, "volume": null}, {"date": "2023-02-01", "close": 10.71, "volume": null}, {"date": "2023-02-02", "close": 10.71, "volume": null}, {"date": "2023-02-03", "close": 10.96, "volume": 33346.0}, {"date": "2023-02-06", "close": 10.9892, "volume": 1803.0}, {"date": "2023-02-07", "close": 10.99, "volume": 1000.0}, {"date": "2023-02-08", "close": 11.0004, "volume": 68812.0}, {"date": "2023-02-09", "close": 11.0004, "volume": null}, {"date": "2023-02-10", "close": 11.0004, "volume": null}, {"date": "2023-02-13", "close": 11.2, "volume": 338.0}, {"date": "2023-02-14", "close": 11.11, "volume": 474.0}, {"date": "2023-02-15", "close": 11.11, "volume": null}, {"date": "2023-02-16", "close": 11.11, "volume": null}, {"date": "2023-02-17", "close": 11.11, "volume": null}, {"date": "2023-02-21", "close": 11.05, "volume": 2211.0}, {"date": "2023-02-22", "close": 11.05, "volume": null}, {"date": "2023-02-23", "close": 11.05, "volume": null}, {"date": "2023-02-24", "close": 11.0996, "volume": 1047.0}, {"date": "2023-02-27", "close": 11.0996, "volume": null}, {"date": "2023-02-28", "close": 11.0996, "volume": null}, {"date": "2023-03-01", "close": 11.0996, "volume": null}, {"date": "2023-03-02", "close": 11.1, "volume": 19848.0}, {"date": "2023-03-03", "close": 11.1, "volume": null}, {"date": "2023-03-06", "close": 11.1499, "volume": 3776.0}, {"date": "2023-03-07", "close": 11.1499, "volume": null}, {"date": "2023-03-08", "close": 11.1499, "volume": null}, {"date": "2023-03-09", "close": 11.1686, "volume": 1835.0}, {"date": "2023-03-10", "close": 11.2, "volume": 285.0}, {"date": "2023-03-13", "close": 11.2, "volume": null}, {"date": "2023-03-14", "close": 11.2, "volume": null}, {"date": "2023-03-15", "close": 11.2, "volume": null}, {"date": "2023-03-16", "close": 11.2, "volume": null}, {"date": "2023-03-17", "close": 11.2, "volume": null}, {"date": "2023-03-20", "close": 11.2, "volume": null}, {"date": "2023-03-21", "close": 11.2, "volume": 624.0}, {"date": "2023-03-22", "close": 11.2016, "volume": 100.0}, {"date": "2023-03-23", "close": 11.2, "volume": 4123.0}, {"date": "2023-03-24", "close": 11.2, "volume": null}, {"date": "2023-03-27", "close": 11.2, "volume": null}, {"date": "2023-03-28", "close": 11.2, "volume": null}, {"date": "2023-03-29", "close": 11.2, "volume": null}, {"date": "2023-03-30", "close": 11.2, "volume": null}, {"date": "2023-03-31", "close": 11.22, "volume": 101.0}, {"date": "2023-04-03", "close": 11.22, "volume": 109.0}, {"date": "2023-04-04", "close": 11.23, "volume": 100.0}, {"date": "2023-04-05", "close": 11.24, "volume": 3325.0}, {"date": "2023-04-06", "close": 11.24, "volume": 1102.0}, {"date": "2023-04-10", "close": 11.24, "volume": null}, {"date": "2023-04-11", "close": 11.24, "volume": null}, {"date": "2023-04-12", "close": 11.27, "volume": 2487.0}, {"date": "2023-04-13", "close": 11.27, "volume": null}, {"date": "2023-04-14", "close": 11.27, "volume": null}, {"date": "2023-04-17", "close": 11.27, "volume": null}, {"date": "2023-04-18", "close": 11.27, "volume": null}, {"date": "2023-04-19", "close": 11.27, "volume": null}, {"date": "2023-04-20", "close": 11.27, "volume": null}, {"date": "2023-04-21", "close": 11.27, "volume": null}, {"date": "2023-04-24", "close": 11.24, "volume": 4164.0}, {"date": "2023-04-25", "close": 11.235, "volume": 18310.0}, {"date": "2023-04-26", "close": 11.235, "volume": null}, {"date": "2023-04-27", "close": 11.235, "volume": null}, {"date": "2023-04-28", "close": 11.235, "volume": null}, {"date": "2023-05-01", "close": 11.235, "volume": null}, {"date": "2023-05-02", "close": 11.235, "volume": null}, {"date": "2023-05-03", "close": 11.235, "volume": null}, {"date": "2023-05-04", "close": 11.235, "volume": null}, {"date": "2023-05-05", "close": 11.235, "volume": null}, {"date": "2023-05-08", "close": 11.235, "volume": null}, {"date": "2023-05-09", "close": 11.34, "volume": 491.0}, {"date": "2023-05-10", "close": 11.34, "volume": null}, {"date": "2023-05-11", "close": 11.34, "volume": null}, {"date": "2023-05-12", "close": 11.5, "volume": 1235.0}, {"date": "2023-05-15", "close": 11.5, "volume": null}, {"date": "2023-05-16", "close": 11.5, "volume": null}, {"date": "2023-05-17", "close": 11.5, "volume": null}, {"date": "2023-05-18", "close": 11.5, "volume": 100.0}, {"date": "2023-05-19", "close": 11.5, "volume": null}, {"date": "2023-05-22", "close": 11.465, "volume": 733.0}, {"date": "2023-05-23", "close": 11.465, "volume": null}, {"date": "2023-05-24", "close": 11.43, "volume": 301.0}, {"date": "2023-05-25", "close": 11.43, "volume": null}, {"date": "2023-05-26", "close": 11.43, "volume": null}, {"date": "2023-05-30", "close": 11.43, "volume": null}, {"date": "2023-05-31", "close": 11.43, "volume": null}, {"date": "2023-06-01", "close": 11.43, "volume": null}, {"date": "2023-06-02", "close": 11.4395, "volume": 655.0}, {"date": "2023-06-05", "close": 11.4395, "volume": null}, {"date": "2023-06-06", "close": 11.4395, "volume": null}, {"date": "2023-06-07", "close": 11.4395, "volume": null}, {"date": "2023-06-08", "close": 11.4395, "volume": null}, {"date": "2023-06-09", "close": 11.4395, "volume": null}, {"date": "2023-06-12", "close": 11.43, "volume": 191.0}, {"date": "2023-06-13", "close": 11.43, "volume": null}, {"date": "2023-06-14", "close": 11.43, "volume": null}, {"date": "2023-06-15", "close": 11.43, "volume": null}, {"date": "2023-06-16", "close": 11.43, "volume": null}, {"date": "2023-06-20", "close": 11.43, "volume": 350.0}, {"date": "2023-06-21", "close": 11.43, "volume": null}, {"date": "2023-06-22", "close": 11.43, "volume": null}, {"date": "2023-06-23", "close": 11.43, "volume": null}, {"date": "2023-06-26", "close": 11.43, "volume": null}, {"date": "2023-06-27", "close": 11.6, "volume": 11328.0}, {"date": "2023-06-28", "close": 11.65, "volume": 2056.0}, {"date": "2023-06-29", "close": 11.65, "volume": null}, {"date": "2023-06-30", "close": 11.65, "volume": null}, {"date": "2023-07-03", "close": 11.65, "volume": 444.0}, {"date": "2023-07-05", "close": 11.65, "volume": null}, {"date": "2023-07-06", "close": 11.65, "volume": null}, {"date": "2023-07-07", "close": 11.65, "volume": null}, {"date": "2023-07-10", "close": 11.65, "volume": null}, {"date": "2023-07-11", "close": 11.7, "volume": 517.0}, {"date": "2023-07-12", "close": 11.7, "volume": 803.0}, {"date": "2023-07-13", "close": 11.7, "volume": null}, {"date": "2023-07-14", "close": 11.7, "volume": null}, {"date": "2023-07-17", "close": 11.85, "volume": 358.0}, {"date": "2023-07-18", "close": 11.62, "volume": 252.0}, {"date": "2023-07-19", "close": 11.62, "volume": null}, {"date": "2023-07-20", "close": 11.62, "volume": null}, {"date": "2023-07-21", "close": 11.62, "volume": null}, {"date": "2023-07-24", "close": 11.62, "volume": null}, {"date": "2023-07-25", "close": 11.62, "volume": null}, {"date": "2023-07-26", "close": 11.6501, "volume": 235.0}, {"date": "2023-07-27", "close": 11.6501, "volume": null}, {"date": "2023-07-28", "close": 11.6501, "volume": null}, {"date": "2023-07-31", "close": 11.6501, "volume": null}, {"date": "2023-08-01", "close": 12.0, "volume": 3790.0}, {"date": "2023-08-02", "close": 12.0, "volume": null}, {"date": "2023-08-03", "close": 12.0, "volume": null}, {"date": "2023-08-04", "close": 12.0, "volume": null}, {"date": "2023-08-07", "close": 12.0, "volume": null}, {"date": "2023-08-08", "close": 12.0, "volume": 229.0}, {"date": "2023-08-09", "close": 11.85, "volume": 4137.0}, {"date": "2023-08-10", "close": 11.85, "volume": null}, {"date": "2023-08-11", "close": 11.85, "volume": null}, {"date": "2023-08-14", "close": 11.85, "volume": null}, {"date": "2023-08-15", "close": 12.0, "volume": 511.0}, {"date": "2023-08-16", "close": 12.0, "volume": null}, {"date": "2023-08-17", "close": 12.0, "volume": 1746.0}, {"date": "2023-08-18", "close": 12.0, "volume": null}, {"date": "2023-08-21", "close": 12.0, "volume": null}, {"date": "2023-08-22", "close": 12.0, "volume": null}, {"date": "2023-08-23", "close": 12.0, "volume": null}, {"date": "2023-08-24", "close": 12.0, "volume": 2151.0}, {"date": "2023-08-25", "close": 12.0, "volume": null}, {"date": "2023-08-28", "close": 12.0, "volume": null}, {"date": "2023-08-29", "close": 12.0, "volume": null}, {"date": "2023-08-30", "close": 12.0, "volume": null}, {"date": "2023-08-31", "close": 12.0, "volume": 1436.0}, {"date": "2023-09-01", "close": 12.0, "volume": null}, {"date": "2023-09-05", "close": 12.0, "volume": null}, {"date": "2023-09-06", "close": 12.0, "volume": null}, {"date": "2023-09-07", "close": 12.0, "volume": null}, {"date": "2023-09-08", "close": 12.0, "volume": null}, {"date": "2023-09-11", "close": 11.8, "volume": 102.0}, {"date": "2023-09-12", "close": 11.8, "volume": null}, {"date": "2023-09-13", "close": 11.8, "volume": null}, {"date": "2023-09-14", "close": 11.8, "volume": null}, {"date": "2023-09-15", "close": 11.8, "volume": null}, {"date": "2023-09-18", "close": 11.8, "volume": 100.0}, {"date": "2023-09-19", "close": 11.8, "volume": null}, {"date": "2023-09-20", "close": 11.76, "volume": 3617.0}, {"date": "2023-09-21", "close": 11.91, "volume": 52979.0}, {"date": "2023-09-22", "close": 11.91, "volume": null}, {"date": "2023-09-25", "close": 11.91, "volume": null}, {"date": "2023-09-26", "close": 11.91, "volume": null}, {"date": "2023-09-27", "close": 11.91, "volume": null}, {"date": "2023-09-28", "close": 11.91, "volume": null}, {"date": "2023-09-29", "close": 11.91, "volume": null}, {"date": "2023-10-02", "close": 11.91, "volume": null}, {"date": "2023-10-03", "close": 11.91, "volume": null}, {"date": "2023-10-04", "close": 11.91, "volume": null}, {"date": "2023-10-05", "close": 11.91, "volume": null}, {"date": "2023-10-06", "close": 11.95, "volume": 15802.0}, {"date": "2023-10-09", "close": 11.95, "volume": null}, {"date": "2023-10-10", "close": 11.99, "volume": 13923.0}, {"date": "2023-10-11", "close": 11.99, "volume": null}, {"date": "2023-10-12", "close": 11.95, "volume": 941.0}, {"date": "2023-10-13", "close": 11.95, "volume": null}, {"date": "2023-10-16", "close": 11.94, "volume": 32410.0}, {"date": "2023-10-17", "close": 11.76, "volume": 8096.0}, {"date": "2023-10-18", "close": 11.838, "volume": 933.0}, {"date": "2023-10-19", "close": 11.838, "volume": null}, {"date": "2023-10-20", "close": 11.838, "volume": null}, {"date": "2023-10-23", "close": 11.8, "volume": 414.0}, {"date": "2023-10-24", "close": 11.8, "volume": null}, {"date": "2023-10-25", "close": 11.77, "volume": 414.0}, {"date": "2023-10-26", "close": 11.75, "volume": 4589.0}, {"date": "2023-10-27", "close": 11.75, "volume": null}, {"date": "2023-10-30", "close": 11.89, "volume": 1512.0}, {"date": "2023-10-31", "close": 11.8, "volume": 6702.0}, {"date": "2023-11-01", "close": 11.9118, "volume": 203.0}, {"date": "2023-11-02", "close": 11.94, "volume": 2332.0}, {"date": "2023-11-03", "close": 11.93, "volume": 1169.0}, {"date": "2023-11-06", "close": 12.5, "volume": 58194.0}, {"date": "2023-11-07", "close": 13.8899, "volume": 4639.0}, {"date": "2023-11-08", "close": 12.66, "volume": 10116.0}, {"date": "2023-11-09", "close": 12.8, "volume": 2265.0}, {"date": "2023-11-10", "close": 12.68, "volume": 1355.0}, {"date": "2023-11-13", "close": 12.4, "volume": 25817.0}, {"date": "2023-11-14", "close": 13.18, "volume": 52270.0}, {"date": "2023-11-15", "close": 12.91, "volume": 7535.0}, {"date": "2023-11-16", "close": 13.31, "volume": 16174.0}, {"date": "2023-11-17", "close": 12.92, "volume": 3202.0}, {"date": "2023-11-20", "close": 12.71, "volume": 3156.0}, {"date": "2023-11-21", "close": 12.64, "volume": 13252.0}, {"date": "2023-11-22", "close": 12.51, "volume": 4467.0}, {"date": "2023-11-24", "close": 12.6, "volume": 7574.0}, {"date": "2023-11-27", "close": 12.6, "volume": 1084.0}, {"date": "2023-11-28", "close": 12.6, "volume": 4785.0}, {"date": "2023-11-29", "close": 12.8225, "volume": 16813.0}, {"date": "2023-11-30", "close": 12.72, "volume": 1438.0}, {"date": "2023-12-01", "close": 12.97, "volume": 1290.0}, {"date": "2023-12-04", "close": 12.97, "volume": null}, {"date": "2023-12-05", "close": 12.34, "volume": 5463.0}, {"date": "2023-12-06", "close": 12.55, "volume": 6142.0}, {"date": "2023-12-07", "close": 12.34, "volume": 610.0}, {"date": "2023-12-08", "close": 12.55, "volume": 1499.0}, {"date": "2023-12-11", "close": 12.52, "volume": 573.0}, {"date": "2023-12-12", "close": 12.3301, "volume": 183.0}, {"date": "2023-12-13", "close": 12.4, "volume": 5944.0}, {"date": "2023-12-14", "close": 12.1, "volume": 1998.0}, {"date": "2023-12-15", "close": 12.4, "volume": 1552.0}, {"date": "2023-12-18", "close": 12.22, "volume": 1000.0}, {"date": "2023-12-19", "close": 12.3001, "volume": 724.0}, {"date": "2023-12-20", "close": 12.3001, "volume": null}, {"date": "2023-12-21", "close": 12.21, "volume": 388.0}, {"date": "2023-12-22", "close": 12.1301, "volume": 752.0}, {"date": "2023-12-26", "close": 12.1301, "volume": null}, {"date": "2023-12-27", "close": 12.08, "volume": 2109.0}, {"date": "2023-12-28", "close": 12.06, "volume": 1048.0}, {"date": "2023-12-29", "close": 12.2, "volume": 1537.0}, {"date": "2024-01-02", "close": 12.2, "volume": 1067.0}, {"date": "2024-01-03", "close": 12.2, "volume": 426.0}, {"date": "2024-01-04", "close": 12.38, "volume": 192.0}, {"date": "2024-01-05", "close": 12.38, "volume": null}, {"date": "2024-01-08", "close": 12.37, "volume": 112.0}, {"date": "2024-01-09", "close": 12.37, "volume": null}, {"date": "2024-01-10", "close": 12.37, "volume": null}, {"date": "2024-01-11", "close": 12.37, "volume": null}, {"date": "2024-01-12", "close": 12.37, "volume": null}, {"date": "2024-01-16", "close": 12.37, "volume": null}, {"date": "2024-01-17", "close": 12.26, "volume": 1163.0}, {"date": "2024-01-18", "close": 12.37, "volume": 2056.0}, {"date": "2024-01-19", "close": 12.37, "volume": 154.0}, {"date": "2024-01-22", "close": 12.37, "volume": 476.0}, {"date": "2024-01-23", "close": 12.37, "volume": 530.0}, {"date": "2024-01-24", "close": 12.2199, "volume": 8582.0}, {"date": "2024-01-25", "close": 12.2199, "volume": null}, {"date": "2024-01-26", "close": 12.22, "volume": 112.0}, {"date": "2024-01-29", "close": 12.2, "volume": 124.0}, {"date": "2024-01-30", "close": 12.2, "volume": null}, {"date": "2024-01-31", "close": 12.2, "volume": null}, {"date": "2024-02-01", "close": 12.05, "volume": 1019.0}, {"date": "2024-02-02", "close": 12.05, "volume": 1771.0}, {"date": "2024-02-05", "close": 11.84, "volume": 12696.0}, {"date": "2024-02-06", "close": 11.84, "volume": null}, {"date": "2024-02-07", "close": 11.84, "volume": null}, {"date": "2024-02-08", "close": 11.8, "volume": 7506.0}, {"date": "2024-02-09", "close": 11.8, "volume": null}, {"date": "2024-02-12", "close": 11.8, "volume": 1184.0}, {"date": "2024-02-13", "close": 11.8, "volume": null}, {"date": "2024-02-14", "close": 11.8, "volume": null}, {"date": "2024-02-15", "close": 11.8, "volume": null}, {"date": "2024-02-16", "close": 11.8, "volume": null}, {"date": "2024-02-20", "close": 11.99, "volume": 1475.0}, {"date": "2024-02-21", "close": 11.99, "volume": null}, {"date": "2024-02-22", "close": 11.99, "volume": null}, {"date": "2024-02-23", "close": 11.99, "volume": null}, {"date": "2024-02-26", "close": 11.99, "volume": null}, {"date": "2024-02-27", "close": 12.1, "volume": 1102.0}, {"date": "2024-02-28", "close": 11.78, "volume": 3458.0}, {"date": "2024-02-29", "close": 11.7399, "volume": 1559.0}, {"date": "2024-03-01", "close": 11.7399, "volume": null}, {"date": "2024-03-04", "close": 11.45, "volume": 6335.0}, {"date": "2024-03-05", "close": 11.49, "volume": 241.0}, {"date": "2024-03-06", "close": 11.54, "volume": 3413.0}, {"date": "2024-03-07", "close": 11.46, "volume": 3423.0}, {"date": "2024-03-08", "close": 11.46, "volume": null}, {"date": "2024-03-11", "close": 11.5999, "volume": 703.0}, {"date": "2024-03-12", "close": 11.5994, "volume": 2316.0}, {"date": "2024-03-13", "close": 11.6, "volume": 1208.0}, {"date": "2024-03-14", "close": 11.6, "volume": 403.0}, {"date": "2024-03-15", "close": 11.6, "volume": null}, {"date": "2024-03-18", "close": 11.6, "volume": null}, {"date": "2024-03-19", "close": 11.6, "volume": null}, {"date": "2024-03-20", "close": 11.6, "volume": 1951.0}, {"date": "2024-03-21", "close": 11.6, "volume": null}, {"date": "2024-03-22", "close": 11.6, "volume": 806.0}, {"date": "2024-03-25", "close": 11.6, "volume": null}, {"date": "2024-03-26", "close": 11.5, "volume": 105.0}, {"date": "2024-03-27", "close": 11.71, "volume": 5214.0}, {"date": "2024-03-28", "close": 11.79, "volume": 23905.0}, {"date": "2024-04-01", "close": 12.37, "volume": 42184.0}, {"date": "2024-04-02", "close": 11.7, "volume": 27975.0}, {"date": "2024-04-03", "close": 12.91, "volume": 38167.0}, {"date": "2024-04-04", "close": 11.8, "volume": 17932.0}, {"date": "2024-04-05", "close": 12.12, "volume": 27494.0}, {"date": "2024-04-08", "close": 12.35, "volume": 8725.0}, {"date": "2024-04-09", "close": 12.94, "volume": 34343.0}, {"date": "2024-04-10", "close": 12.6, "volume": 19745.0}, {"date": "2024-04-11", "close": 12.89, "volume": 1255.0}, {"date": "2024-04-12", "close": 12.0, "volume": 18172.0}, {"date": "2024-04-15", "close": 12.0, "volume": 7529.0}, {"date": "2024-04-16", "close": 11.9035, "volume": 184.0}, {"date": "2024-04-17", "close": 12.25, "volume": 679.0}, {"date": "2024-04-18", "close": 12.01, "volume": 564.0}, {"date": "2024-04-19", "close": 12.01, "volume": 793.0}, {"date": "2024-04-22", "close": 12.0, "volume": 483.0}, {"date": "2024-04-23", "close": 12.0, "volume": null}, {"date": "2024-04-24", "close": 12.0, "volume": 302.0}, {"date": "2024-04-25", "close": 12.0, "volume": null}, {"date": "2024-04-26", "close": 12.0, "volume": null}, {"date": "2024-04-29", "close": 12.0001, "volume": 634.0}, {"date": "2024-04-30", "close": 12.0, "volume": 1004.0}, {"date": "2024-05-01", "close": 12.0, "volume": null}, {"date": "2024-05-02", "close": 12.0, "volume": null}, {"date": "2024-05-03", "close": 12.0, "volume": 309.0}, {"date": "2024-05-06", "close": 11.9001, "volume": 2315.0}, {"date": "2024-05-07", "close": 11.8, "volume": 717.0}, {"date": "2024-05-08", "close": 11.8, "volume": 363.0}, {"date": "2024-05-09", "close": 11.7001, "volume": 654.0}, {"date": "2024-05-10", "close": 11.6, "volume": 1833.0}, {"date": "2024-05-13", "close": 11.6, "volume": null}, {"date": "2024-05-14", "close": 11.885, "volume": 8082.0}, {"date": "2024-05-15", "close": 11.8313, "volume": 8507.0}, {"date": "2024-05-16", "close": 13.4, "volume": 37290.0}, {"date": "2024-05-17", "close": 13.675, "volume": 7277.0}, {"date": "2024-05-20", "close": 13.0699, "volume": 12685.0}, {"date": "2024-05-21", "close": 12.85, "volume": 6360.0}, {"date": "2024-05-22", "close": 13.94, "volume": 8068.0}, {"date": "2024-05-23", "close": 13.9, "volume": 6539.0}, {"date": "2024-05-24", "close": 13.49, "volume": 2676.0}, {"date": "2024-05-28", "close": 14.52, "volume": 11326.0}, {"date": "2024-05-29", "close": 13.45, "volume": 5433.0}, {"date": "2024-05-30", "close": 15.0, "volume": 47450.0}, {"date": "2024-05-31", "close": 17.0, "volume": 1976150.0}, {"date": "2024-06-03", "close": 17.34, "volume": 105684.0}, {"date": "2024-06-04", "close": 21.01, "volume": 306123.0}, {"date": "2024-06-05", "close": 18.0, "volume": 81507.0}, {"date": "2024-06-06", "close": 19.46, "volume": 83358.0}, {"date": "2024-06-07", "close": 15.96, "volume": 92091.0}, {"date": "2024-06-10", "close": 15.155, "volume": 45799.0}, {"date": "2024-06-11", "close": 14.89, "volume": 23577.0}, {"date": "2024-06-12", "close": 14.74, "volume": 22880.0}, {"date": "2024-06-13", "close": 14.53, "volume": 18129.0}, {"date": "2024-06-14", "close": 14.4, "volume": 24380.0}, {"date": "2024-06-17", "close": 14.3, "volume": 60726.0}, {"date": "2024-06-18", "close": 12.79, "volume": 38913.0}, {"date": "2024-06-20", "close": 11.91, "volume": 16591.0}, {"date": "2024-06-21", "close": 11.5674, "volume": 29209.0}, {"date": "2024-06-24", "close": 12.1099, "volume": 64842.0}, {"date": "2024-06-25", "close": 8.0, "volume": 122907.0}, {"date": "2024-06-26", "close": 10.82, "volume": 245399.0}, {"date": "2024-06-27", "close": 8.9999, "volume": 75109.0}, {"date": "2024-06-28", "close": 8.75, "volume": 110130.0}, {"date": "2024-07-01", "close": 9.1, "volume": 719027.0}, {"date": "2024-07-02", "close": 10.5, "volume": 178459.0}, {"date": "2024-07-03", "close": 10.5, "volume": 58008.0}, {"date": "2024-07-05", "close": 8.86, "volume": 79292.0}, {"date": "2024-07-08", "close": 7.1945, "volume": 60635.0}, {"date": "2024-07-09", "close": 6.98, "volume": 173534.0}, {"date": "2024-07-10", "close": 6.26, "volume": 100064.0}, {"date": "2024-07-11", "close": 6.59, "volume": 26445.0}, {"date": "2024-07-12", "close": 6.48, "volume": 108004.0}, {"date": "2024-07-15", "close": 6.2, "volume": 23030.0}, {"date": "2024-07-16", "close": 6.24, "volume": 21173.0}, {"date": "2024-07-17", "close": 6.1899, "volume": 65286.0}, {"date": "2024-07-18", "close": 5.9, "volume": 28402.0}, {"date": "2024-07-19", "close": 4.5192, "volume": 78318.0}, {"date": "2024-07-22", "close": 3.9299, "volume": 99403.0}, {"date": "2024-07-23", "close": 3.795, "volume": 67122.0}, {"date": "2024-07-24", "close": 3.1, "volume": 451375.0}, {"date": "2024-07-25", "close": 2.6699, "volume": 110374.0}, {"date": "2024-07-26", "close": 2.825, "volume": 44215.0}, {"date": "2024-07-29", "close": 3.69, "volume": 897115.0}, {"date": "2024-07-30", "close": 2.31, "volume": 298509.0}, {"date": "2024-07-31", "close": 2.35, "volume": 50454.0}, {"date": "2024-08-01", "close": 2.43, "volume": 2902227.0}, {"date": "2024-08-02", "close": 4.25, "volume": 47444860.0}, {"date": "2024-08-05", "close": 2.67, "volume": 1694977.0}, {"date": "2024-08-06", "close": 3.58, "volume": 19831020.0}, {"date": "2024-08-07", "close": 2.94, "volume": 837630.0}, {"date": "2024-08-08", "close": 3.11, "volume": 722832.0}, {"date": "2024-08-09", "close": 2.77, "volume": 678074.0}, {"date": "2024-08-12", "close": 2.15, "volume": 509661.0}, {"date": "2024-08-13", "close": 1.92, "volume": 510310.0}, {"date": "2024-08-14", "close": 2.02, "volume": 270296.0}, {"date": "2024-08-15", "close": 1.93, "volume": 357081.0}, {"date": "2024-08-16", "close": 1.86, "volume": 190396.0}, {"date": "2024-08-19", "close": 1.74, "volume": 199366.0}, {"date": "2024-08-20", "close": 1.76, "volume": 192903.0}, {"date": "2024-08-21", "close": 1.77, "volume": 324344.0}, {"date": "2024-08-22", "close": 1.75, "volume": 104007.0}, {"date": "2024-08-23", "close": 1.71, "volume": 86941.0}, {"date": "2024-08-26", "close": 1.71, "volume": 112912.0}, {"date": "2024-08-27", "close": 1.67, "volume": 38979.0}, {"date": "2024-08-28", "close": 1.51, "volume": 96422.0}, {"date": "2024-08-29", "close": 1.53, "volume": 117005.0}, {"date": "2024-08-30", "close": 1.45, "volume": 76236.0}, {"date": "2024-09-03", "close": 1.31, "volume": 76422.0}, {"date": "2024-09-04", "close": 1.16, "volume": 101146.0}, {"date": "2024-09-05", "close": 1.43, "volume": 589292.0}, {"date": "2024-09-06", "close": 1.42, "volume": 87816.0}, {"date": "2024-09-09", "close": 1.73, "volume": 405694.0}, {"date": "2024-09-10", "close": 1.69, "volume": 131821.0}, {"date": "2024-09-11", "close": 1.69, "volume": 57162.0}, {"date": "2024-09-12", "close": 1.6, "volume": 70428.0}, {"date": "2024-09-13", "close": 1.6, "volume": 77775.0}, {"date": "2024-09-16", "close": 1.56, "volume": 25558.0}, {"date": "2024-09-17", "close": 1.52, "volume": 55205.0}, {"date": "2024-09-18", "close": 1.56, "volume": 21302.0}, {"date": "2024-09-19", "close": 1.56, "volume": 25317.0}, {"date": "2024-09-20", "close": 1.45, "volume": 95071.0}, {"date": "2024-09-23", "close": 1.65, "volume": 83186.0}, {"date": "2024-09-24", "close": 1.64, "volume": 17602.0}, {"date": "2024-09-25", "close": 1.57, "volume": 17783.0}, {"date": "2024-09-26", "close": 1.5, "volume": 19384.0}, {"date": "2024-09-27", "close": 1.46, "volume": 50072.0}, {"date": "2024-09-30", "close": 1.49, "volume": 35831.0}, {"date": "2024-10-01", "close": 1.43, "volume": 31642.0}, {"date": "2024-10-02", "close": 1.33, "volume": 88472.0}, {"date": "2024-10-03", "close": 1.28, "volume": 19422.0}, {"date": "2024-10-04", "close": 1.25, "volume": 28188.0}, {"date": "2024-10-07", "close": 1.21, "volume": 30330.0}, {"date": "2024-10-08", "close": 1.24, "volume": 20825.0}, {"date": "2024-10-09", "close": 1.2, "volume": 46287.0}, {"date": "2024-10-10", "close": 1.2, "volume": 25099.0}, {"date": "2024-10-11", "close": 1.13, "volume": 13584.0}, {"date": "2024-10-14", "close": 1.13, "volume": 35345.0}, {"date": "2024-10-15", "close": 1.18, "volume": 33082.0}, {"date": "2024-10-16", "close": 1.35, "volume": 101526.0}, {"date": "2024-10-17", "close": 1.38, "volume": 89210.0}, {"date": "2024-10-18", "close": 1.64, "volume": 6359325.0}, {"date": "2024-10-21", "close": 2.24, "volume": 15135950.0}, {"date": "2024-10-22", "close": 2.06, "volume": 1467211.0}, {"date": "2024-10-23", "close": 2.01, "volume": 447634.0}, {"date": "2024-10-24", "close": 1.85, "volume": 283675.0}, {"date": "2024-10-25", "close": 1.91, "volume": 189693.0}, {"date": "2024-10-28", "close": 1.69, "volume": 209809.0}, {"date": "2024-10-29", "close": 1.64, "volume": 125978.0}, {"date": "2024-10-30", "close": 1.63, "volume": 69889.0}, {"date": "2024-10-31", "close": 1.62, "volume": 53267.0}, {"date": "2024-11-01", "close": 1.5, "volume": 65891.0}, {"date": "2024-11-04", "close": 1.46, "volume": 32024.0}, {"date": "2024-11-05", "close": 1.4, "volume": 48188.0}, {"date": "2024-11-06", "close": 1.29, "volume": 79823.0}, {"date": "2024-11-07", "close": 1.35, "volume": 175071.0}, {"date": "2024-11-08", "close": 1.29, "volume": 71926.0}, {"date": "2024-11-11", "close": 1.35, "volume": 30062.0}, {"date": "2024-11-12", "close": 1.37, "volume": 55174.0}, {"date": "2024-11-13", "close": 1.36, "volume": 71758.0}, {"date": "2024-11-14", "close": 1.32, "volume": 16713.0}, {"date": "2024-11-15", "close": 1.35, "volume": 88890.0}, {"date": "2024-11-18", "close": 1.34, "volume": 39440.0}, {"date": "2024-11-19", "close": 1.34, "volume": 74971.0}, {"date": "2024-11-20", "close": 1.32, "volume": 27147.0}, {"date": "2024-11-21", "close": 1.37, "volume": 23769.0}, {"date": "2024-11-22", "close": 1.48, "volume": 109451.0}, {"date": "2024-11-25", "close": 1.72, "volume": 372441.0}, {"date": "2024-11-26", "close": 2.03, "volume": 87714300.0}, {"date": "2024-11-27", "close": 1.93, "volume": 1831431.0}, {"date": "2024-11-29", "close": 2.1, "volume": 589668.0}, {"date": "2024-12-02", "close": 1.81, "volume": 646438.0}, {"date": "2024-12-03", "close": 1.7, "volume": 299368.0}, {"date": "2024-12-04", "close": 1.55, "volume": 159790.0}, {"date": "2024-12-05", "close": 1.47, "volume": 173847.0}, {"date": "2024-12-06", "close": 1.6, "volume": 24506330.0}, {"date": "2024-12-09", "close": 1.61, "volume": 877329.0}, {"date": "2024-12-10", "close": 1.64, "volume": 352960.0}, {"date": "2024-12-11", "close": 1.59, "volume": 324309.0}, {"date": "2024-12-12", "close": 1.59, "volume": 185683.0}, {"date": "2024-12-13", "close": 1.49, "volume": 168521.0}, {"date": "2024-12-16", "close": 1.31, "volume": 305465.0}, {"date": "2024-12-17", "close": 1.35, "volume": 111358.0}, {"date": "2024-12-18", "close": 1.38, "volume": 280714.0}, {"date": "2024-12-19", "close": 1.32, "volume": 212759.0}, {"date": "2024-12-20", "close": 1.34, "volume": 169562.0}, {"date": "2024-12-23", "close": 1.39, "volume": 100595.0}, {"date": "2024-12-24", "close": 1.33, "volume": 66794.0}, {"date": "2024-12-26", "close": 1.4, "volume": 269488.0}, {"date": "2024-12-27", "close": 1.37, "volume": 94219.0}, {"date": "2024-12-30", "close": 1.4, "volume": 445851.0}, {"date": "2024-12-31", "close": 1.36, "volume": 133141.0}, {"date": "2025-01-02", "close": 1.37, "volume": 54977.0}, {"date": "2025-01-03", "close": 1.37, "volume": 59090.0}, {"date": "2025-01-06", "close": 1.38, "volume": 60033.0}, {"date": "2025-01-07", "close": 1.37, "volume": 74239.0}, {"date": "2025-01-08", "close": 1.31, "volume": 110580.0}, {"date": "2025-01-10", "close": 1.32, "volume": 415337.0}, {"date": "2025-01-13", "close": 1.67, "volume": 7045301.0}, {"date": "2025-01-14", "close": 1.54, "volume": 612014.0}, {"date": "2025-01-15", "close": 1.37, "volume": 288507.0}, {"date": "2025-01-16", "close": 1.41, "volume": 133980.0}, {"date": "2025-01-17", "close": 1.47, "volume": 72803.0}, {"date": "2025-01-21", "close": 1.54, "volume": 150252.0}, {"date": "2025-01-22", "close": 1.5, "volume": 154593.0}, {"date": "2025-01-23", "close": 1.57, "volume": 212080.0}, {"date": "2025-01-24", "close": 1.64, "volume": 135586.0}, {"date": "2025-01-27", "close": 1.58, "volume": 77480.0}, {"date": "2025-01-28", "close": 1.6, "volume": 119614.0}, {"date": "2025-01-29", "close": 1.71, "volume": 206535.0}, {"date": "2025-01-30", "close": 1.68, "volume": 49946.0}, {"date": "2025-01-31", "close": 1.68, "volume": 104783.0}, {"date": "2025-02-03", "close": 1.65, "volume": 66131.0}, {"date": "2025-02-04", "close": 1.74, "volume": 245071.0}, {"date": "2025-02-05", "close": 1.72, "volume": 125264.0}, {"date": "2025-02-06", "close": 1.75, "volume": 343580.0}, {"date": "2025-02-07", "close": 1.76, "volume": 199823.0}, {"date": "2025-02-10", "close": 1.75, "volume": 165777.0}, {"date": "2025-02-11", "close": 1.71, "volume": 60805.0}, {"date": "2025-02-12", "close": 1.74, "volume": 83829.0}, {"date": "2025-02-13", "close": 1.74, "volume": 55050.0}, {"date": "2025-02-14", "close": 1.87, "volume": 230462.0}, {"date": "2025-02-18", "close": 1.84, "volume": 232376.0}, {"date": "2025-02-19", "close": 1.85, "volume": 69833.0}, {"date": "2025-02-20", "close": 1.93, "volume": 98375.0}, {"date": "2025-02-21", "close": 1.82, "volume": 69964.0}, {"date": "2025-02-24", "close": 1.83, "volume": 54809.0}, {"date": "2025-02-25", "close": 1.45, "volume": 342363.0}, {"date": "2025-02-26", "close": 1.51, "volume": 80564.0}, {"date": "2025-02-27", "close": 1.54, "volume": 70586.0}, {"date": "2025-02-28", "close": 1.51, "volume": 26269.0}, {"date": "2025-03-03", "close": 1.38, "volume": 93168.0}, {"date": "2025-03-04", "close": 1.25, "volume": 155441.0}, {"date": "2025-03-05", "close": 1.29, "volume": 105482.0}, {"date": "2025-03-06", "close": 1.18, "volume": 195320.0}, {"date": "2025-03-07", "close": 1.26, "volume": 30626.0}, {"date": "2025-03-10", "close": 1.18, "volume": 76063.0}, {"date": "2025-03-11", "close": 1.26, "volume": 36797.0}, {"date": "2025-03-12", "close": 1.29, "volume": 11758.0}, {"date": "2025-03-13", "close": 1.29, "volume": 66891.0}, {"date": "2025-03-14", "close": 1.27, "volume": 22651.0}, {"date": "2025-03-17", "close": 1.27, "volume": 46620.0}, {"date": "2025-03-18", "close": 1.23, "volume": 7921.0}, {"date": "2025-03-19", "close": 1.23, "volume": 18625.0}, {"date": "2025-03-20", "close": 1.23, "volume": 17328.0}, {"date": "2025-03-21", "close": 1.21, "volume": 27503.0}, {"date": "2025-03-24", "close": 1.2, "volume": 43180.0}, {"date": "2025-03-25", "close": 1.16, "volume": 62589.0}, {"date": "2025-03-26", "close": 1.3, "volume": 229688.0}, {"date": "2025-03-27", "close": 1.22, "volume": 91432.0}, {"date": "2025-03-28", "close": 1.12, "volume": 134760.0}, {"date": "2025-03-31", "close": 1.2, "volume": 50226.0}, {"date": "2025-04-01", "close": 1.21, "volume": 11957.0}, {"date": "2025-04-02", "close": 1.2, "volume": 43404.0}, {"date": "2025-04-03", "close": 1.19, "volume": 19117.0}, {"date": "2025-04-04", "close": 1.14, "volume": 75512.0}, {"date": "2025-04-07", "close": 1.04, "volume": 63730.0}, {"date": "2025-04-08", "close": 1.1, "volume": 18194.0}, {"date": "2025-04-09", "close": 1.165, "volume": 28907.0}, {"date": "2025-04-10", "close": 1.09, "volume": 30528.0}, {"date": "2025-04-11", "close": 1.046, "volume": 13441.0}, {"date": "2025-04-14", "close": 1.07, "volume": 25481.0}, {"date": "2025-04-15", "close": 1.07, "volume": 12927.0}, {"date": "2025-04-16", "close": 1.15, "volume": 80217.0}, {"date": "2025-04-17", "close": 1.1931, "volume": 35966.0}, {"date": "2025-04-21", "close": 1.17, "volume": 18935.0}, {"date": "2025-04-22", "close": 1.2, "volume": 20716.0}, {"date": "2025-04-23", "close": 1.19, "volume": 22409.0}, {"date": "2025-04-24", "close": 1.27, "volume": 34909.0}, {"date": "2025-04-25", "close": 1.27, "volume": 16098.0}, {"date": "2025-04-28", "close": 1.25, "volume": 15427.0}, {"date": "2025-04-29", "close": 1.2313, "volume": 5972.0}, {"date": "2025-04-30", "close": 1.24, "volume": 9809.0}, {"date": "2025-05-01", "close": 1.21, "volume": 30624.0}, {"date": "2025-05-02", "close": 1.23, "volume": 9385.0}, {"date": "2025-05-05", "close": 1.21, "volume": 11319.0}, {"date": "2025-05-06", "close": 1.18, "volume": 5834.0}, {"date": "2025-05-07", "close": 1.2262, "volume": 5869.0}, {"date": "2025-05-08", "close": 1.21, "volume": 11030.0}, {"date": "2025-05-09", "close": 1.17, "volume": 33696.0}, {"date": "2025-05-12", "close": 1.17, "volume": 32164.0}, {"date": "2025-05-13", "close": 1.1207, "volume": 27863.0}, {"date": "2025-05-14", "close": 1.09, "volume": 18787.0}, {"date": "2025-05-15", "close": 1.0936, "volume": 27030.0}, {"date": "2025-05-16", "close": 1.11, "volume": 32295.0}, {"date": "2025-05-19", "close": 1.081, "volume": 29215.0}, {"date": "2025-05-20", "close": 1.1, "volume": 10400.0}, {"date": "2025-05-21", "close": 1.05, "volume": 18532.0}, {"date": "2025-05-22", "close": 1.095, "volume": 50007.0}, {"date": "2025-05-23", "close": 1.09, "volume": 40355.0}, {"date": "2025-05-27", "close": 1.28, "volume": 190808.0}, {"date": "2025-05-28", "close": 1.3198, "volume": 171983.0}, {"date": "2025-05-29", "close": 1.1768, "volume": 106749.0}, {"date": "2025-05-30", "close": 1.26, "volume": 90252.0}, {"date": "2025-06-02", "close": 1.1202, "volume": 55667.0}, {"date": "2025-06-03", "close": 1.12, "volume": 19972.0}, {"date": "2025-06-04", "close": 1.09, "volume": 24238.0}, {"date": "2025-06-05", "close": 1.1297, "volume": 24747.0}, {"date": "2025-06-06", "close": 1.14, "volume": 26793.0}, {"date": "2025-06-09", "close": 1.141, "volume": 31920.0}, {"date": "2025-06-10", "close": 1.1491, "volume": 32854.0}, {"date": "2025-06-11", "close": 1.14, "volume": 47982.0}, {"date": "2025-06-12", "close": 1.115, "volume": 23213.0}, {"date": "2025-06-13", "close": 1.01, "volume": 48843.0}, {"date": "2025-06-16", "close": 1.06, "volume": 46703.0}, {"date": "2025-06-17", "close": 1.035, "volume": 16678.0}, {"date": "2025-06-18", "close": 1.1, "volume": 30979.0}, {"date": "2025-06-20", "close": 1.09, "volume": 15324.0}, {"date": "2025-06-23", "close": 1.12, "volume": 17093060.0}, {"date": "2025-06-24", "close": 1.08, "volume": 369259.0}, {"date": "2025-06-25", "close": 1.06, "volume": 116549.0}, {"date": "2025-06-26", "close": 1.14, "volume": 129246.0}, {"date": "2025-06-27", "close": 1.1, "volume": 64786.0}, {"date": "2025-06-30", "close": 1.16, "volume": 226968.0}, {"date": "2025-07-01", "close": 1.2, "volume": 46454.0}, {"date": "2025-07-02", "close": 1.19, "volume": 26913.0}, {"date": "2025-07-03", "close": 1.17, "volume": 7770.0}, {"date": "2025-07-07", "close": 1.15, "volume": 44822.0}, {"date": "2025-07-08", "close": 1.15, "volume": 15121.0}, {"date": "2025-07-09", "close": 1.23, "volume": 33317.0}, {"date": "2025-07-10", "close": 1.18, "volume": 30460.0}, {"date": "2025-07-11", "close": 1.22, "volume": 19947.0}, {"date": "2025-07-14", "close": 1.38, "volume": 22994800.0}, {"date": "2025-07-15", "close": 1.32, "volume": 713883.0}, {"date": "2025-07-16", "close": 1.3, "volume": 157445.0}, {"date": "2025-07-17", "close": 1.4, "volume": 212733.0}, {"date": "2025-07-18", "close": 1.35, "volume": 61219.0}, {"date": "2025-07-21", "close": 1.37, "volume": 70104.0}, {"date": "2025-07-22", "close": 1.41, "volume": 49253.0}, {"date": "2025-07-23", "close": 1.45, "volume": 37551.0}, {"date": "2025-07-24", "close": 1.36, "volume": 71775.0}, {"date": "2025-07-25", "close": 1.33, "volume": 38905.0}, {"date": "2025-07-28", "close": 1.33, "volume": 28053.0}, {"date": "2025-07-29", "close": 1.34, "volume": 19743.0}, {"date": "2025-07-30", "close": 1.32, "volume": 32828.0}, {"date": "2025-07-31", "close": 1.29, "volume": 58243.0}, {"date": "2025-08-01", "close": 1.21, "volume": 50611.0}, {"date": "2025-08-04", "close": 1.39, "volume": 114403.0}, {"date": "2025-08-05", "close": 1.37, "volume": 25537.0}, {"date": "2025-08-06", "close": 1.34, "volume": 30358.0}, {"date": "2025-08-07", "close": 1.37, "volume": 19179.0}, {"date": "2025-08-08", "close": 1.32, "volume": 46535.0}, {"date": "2025-08-11", "close": 0.88, "volume": 1449023.0}, {"date": "2025-08-12", "close": 0.8852, "volume": 1159439.0}, {"date": "2025-08-13", "close": 0.8801, "volume": 128199.0}, {"date": "2025-08-14", "close": 0.8606, "volume": 92162.0}, {"date": "2025-08-15", "close": 0.782, "volume": 56279.0}, {"date": "2025-08-18", "close": 0.81, "volume": 30515.0}, {"date": "2025-08-19", "close": 0.771, "volume": 23020.0}, {"date": "2025-08-20", "close": 0.83, "volume": 36912.0}, {"date": "2025-08-21", "close": 0.87, "volume": 46314.0}, {"date": "2025-08-22", "close": 0.82, "volume": 67551.0}, {"date": "2025-08-25", "close": 0.83, "volume": 23624.0}, {"date": "2025-08-26", "close": 0.8381, "volume": 11722.0}, {"date": "2025-08-27", "close": 0.845, "volume": 126353.0}, {"date": "2025-08-28", "close": 0.7702, "volume": 160435.0}, {"date": "2025-08-29", "close": 0.6, "volume": 599795.0}, {"date": "2025-09-02", "close": 0.64, "volume": 154236.0}, {"date": "2025-09-03", "close": 0.6543, "volume": 42883.0}, {"date": "2025-09-04", "close": 0.6699, "volume": 58530.0}, {"date": "2025-09-05", "close": 0.67, "volume": 65331.0}, {"date": "2025-09-08", "close": 0.6684, "volume": 26759.0}, {"date": "2025-09-09", "close": 0.6726, "volume": 15547.0}, {"date": "2025-09-10", "close": 0.705, "volume": 23104.0}, {"date": "2025-09-11", "close": 0.721, "volume": 24716.0}, {"date": "2025-09-12", "close": 0.6971, "volume": 48817.0}, {"date": "2025-09-15", "close": 0.6951, "volume": 48315.0}, {"date": "2025-09-16", "close": 0.6859, "volume": 22137.0}, {"date": "2025-09-17", "close": 0.65, "volume": 60048.0}, {"date": "2025-09-18", "close": 0.6605, "volume": 32391.0}, {"date": "2025-09-19", "close": 0.64, "volume": 133725.0}, {"date": "2025-09-22", "close": 0.6966, "volume": 184696.0}, {"date": "2025-09-23", "close": 0.6917, "volume": 48036.0}, {"date": "2025-09-24", "close": 0.68, "volume": 35246.0}, {"date": "2025-09-25", "close": 0.6399, "volume": 134338.0}, {"date": "2025-09-26", "close": 0.635, "volume": 122108.0}, {"date": "2025-09-29", "close": 0.626, "volume": 34765.0}, {"date": "2025-09-30", "close": 0.61, "volume": 94698.0}, {"date": "2025-10-01", "close": 0.624, "volume": 71656.0}, {"date": "2025-10-02", "close": 0.6189, "volume": 46275.0}, {"date": "2025-10-03", "close": 0.638, "volume": 12542.0}, {"date": "2025-10-06", "close": 0.645, "volume": 27149.0}, {"date": "2025-10-07", "close": 0.6273, "volume": 49846.0}, {"date": "2025-10-08", "close": 0.6705, "volume": 58539.0}, {"date": "2025-10-09", "close": 0.6999, "volume": 37278.0}, {"date": "2025-10-10", "close": 0.685, "volume": 196814.0}, {"date": "2025-10-13", "close": 0.637, "volume": 49914.0}, {"date": "2025-10-14", "close": 0.601, "volume": 59144.0}, {"date": "2025-10-15", "close": 0.6012, "volume": 461954.0}, {"date": "2025-10-16", "close": 0.5179, "volume": 54051650.0}, {"date": "2025-10-17", "close": 0.4772, "volume": 778772.0}, {"date": "2025-10-20", "close": 0.4883, "volume": 255630.0}, {"date": "2025-10-21", "close": 0.9452, "volume": 263334900.0}, {"date": "2025-10-22", "close": 0.6949, "volume": 7417538.0}, {"date": "2025-10-23", "close": 0.67, "volume": 7593072.0}, {"date": "2025-10-24", "close": 0.6221, "volume": 1688105.0}, {"date": "2025-10-27", "close": 0.6175, "volume": 2100029.0}, {"date": "2025-10-28", "close": 1.06, "volume": 337745200.0}, {"date": "2025-10-29", "close": 1.38, "volume": 80230480.0}, {"date": "2025-10-30", "close": 1.15, "volume": 10478540.0}, {"date": "2025-10-31", "close": 0.975, "volume": 7044225.0}, {"date": "2025-11-03", "close": 0.99, "volume": 6701307.0}, {"date": "2025-11-04", "close": 1.02, "volume": 42780700.0}, {"date": "2025-11-05", "close": 1.01, "volume": 13556600.0}, {"date": "2025-11-06", "close": 1.05, "volume": 4354639.0}, {"date": "2025-11-07", "close": 0.9782, "volume": 2461656.0}, {"date": "2025-11-10", "close": 0.86, "volume": 3517287.0}, {"date": "2025-11-11", "close": 0.85, "volume": 13648080.0}, {"date": "2025-11-12", "close": 0.7737, "volume": 3093041.0}, {"date": "2025-11-13", "close": 0.7513, "volume": 1233685.0}, {"date": "2025-11-14", "close": 0.7417, "volume": 1082084.0}, {"date": "2025-11-17", "close": 0.701, "volume": 2488730.0}, {"date": "2025-11-18", "close": 0.629, "volume": 1725204.0}, {"date": "2025-11-19", "close": 0.609, "volume": 1311571.0}, {"date": "2025-11-20", "close": 0.65, "volume": 1492952.0}, {"date": "2025-11-21", "close": 0.5961, "volume": 688123.0}, {"date": "2025-11-24", "close": 0.65, "volume": 858634.0}, {"date": "2025-11-25", "close": 0.6059, "volume": 1520585.0}, {"date": "2025-11-26", "close": 0.54, "volume": 2441557.0}, {"date": "2025-11-28", "close": 0.56, "volume": 656458.0}, {"date": "2025-12-01", "close": 0.5636, "volume": 1836932.0}, {"date": "2025-12-02", "close": 0.5657, "volume": 731624.0}, {"date": "2025-12-03", "close": 0.5777, "volume": 767005.0}, {"date": "2025-12-04", "close": 0.58, "volume": 730503.0}, {"date": "2025-12-05", "close": 0.5489, "volume": 965178.0}, {"date": "2025-12-08", "close": 0.5678, "volume": 627915.0}, {"date": "2025-12-09", "close": 0.5462, "volume": 1927460.0}, {"date": "2025-12-10", "close": 0.5446, "volume": 1806186.0}, {"date": "2025-12-11", "close": 0.5393, "volume": 841132.0}, {"date": "2025-12-12", "close": 0.5161, "volume": 2035782.0}, {"date": "2025-12-15", "close": 0.4701, "volume": 1358421.0}, {"date": "2025-12-16", "close": 0.45, "volume": 695591.0}, {"date": "2025-12-17", "close": 0.45, "volume": 1009447.0}, {"date": "2025-12-18", "close": 0.44, "volume": 1200356.0}, {"date": "2025-12-19", "close": 0.441, "volume": 769581.0}, {"date": "2025-12-22", "close": 0.445, "volume": 1149826.0}, {"date": "2025-12-23", "close": 0.4621, "volume": 894395.0}, {"date": "2025-12-24", "close": 0.4691, "volume": 976060.0}, {"date": "2025-12-26", "close": 0.4405, "volume": 690957.0}, {"date": "2025-12-29", "close": 0.4095, "volume": 846765.0}, {"date": "2025-12-30", "close": 0.38, "volume": 1354892.0}, {"date": "2025-12-31", "close": 0.3744, "volume": 697993.0}, {"date": "2026-01-02", "close": 0.4218, "volume": 1179005.0}, {"date": "2026-01-05", "close": 0.4041, "volume": 469397.0}, {"date": "2026-01-06", "close": 0.424, "volume": 537528.0}, {"date": "2026-01-07", "close": 0.426, "volume": 475781.0}, {"date": "2026-01-08", "close": 0.429, "volume": 374794.0}, {"date": "2026-01-09", "close": 0.423, "volume": 479497.0}, {"date": "2026-01-12", "close": 0.3982, "volume": 628392.0}, {"date": "2026-01-13", "close": 0.4139, "volume": 2658559.0}, {"date": "2026-01-14", "close": 0.42, "volume": 2176967.0}, {"date": "2026-01-15", "close": 0.443, "volume": 876122.0}, {"date": "2026-01-16", "close": 0.439, "volume": 489457.0}, {"date": "2026-01-20", "close": 0.4185, "volume": 341429.0}, {"date": "2026-01-21", "close": 0.4178, "volume": 463960.0}, {"date": "2026-01-22", "close": 0.3917, "volume": 845808.0}, {"date": "2026-01-23", "close": 0.4017, "volume": 508538.0}, {"date": "2026-01-26", "close": 0.384, "volume": 588490.0}, {"date": "2026-01-27", "close": 0.385, "volume": 545094.0}, {"date": "2026-01-28", "close": 0.3674, "volume": 588973.0}, {"date": "2026-01-29", "close": 0.3674, "volume": 3347714.0}, {"date": "2026-01-30", "close": 0.361, "volume": 629562.0}, {"date": "2026-02-02", "close": 0.366, "volume": 269724.0}, {"date": "2026-02-03", "close": 0.35, "volume": 507808.0}, {"date": "2026-02-04", "close": 0.3699, "volume": 281435.0}, {"date": "2026-02-05", "close": 0.3675, "volume": 964375.0}, {"date": "2026-02-06", "close": 0.3521, "volume": 404683.0}, {"date": "2026-02-09", "close": 0.3575, "volume": 452994.0}, {"date": "2026-02-10", "close": 0.335, "volume": 268780.0}, {"date": "2026-02-11", "close": 0.315, "volume": 1199799.0}, {"date": "2026-02-12", "close": 0.322, "volume": 396746.0}, {"date": "2026-02-13", "close": 0.349, "volume": 292266.0}, {"date": "2026-02-17", "close": 0.331, "volume": 784086.0}, {"date": "2026-02-18", "close": 0.339, "volume": 182187.0}, {"date": "2026-02-19", "close": 0.34, "volume": 244938.0}, {"date": "2026-02-20", "close": 0.346, "volume": 474503.0}, {"date": "2026-02-23", "close": 0.346, "volume": 179239.0}, {"date": "2026-02-24", "close": 0.3353, "volume": 152472.0}, {"date": "2026-02-25", "close": 0.3465, "volume": 516775.0}, {"date": "2026-02-26", "close": 0.377, "volume": 346471.0}, {"date": "2026-02-27", "close": 0.369, "volume": 328006.0}, {"date": "2026-03-02", "close": 0.3531, "volume": 282108.0}, {"date": "2026-03-03", "close": 0.303, "volume": 1344533.0}, {"date": "2026-03-04", "close": 0.303, "volume": 631097.0}, {"date": "2026-03-05", "close": 0.2876, "volume": 2976165.0}, {"date": "2026-03-06", "close": 0.28, "volume": 418483.0}, {"date": "2026-03-09", "close": 0.285, "volume": 471360.0}, {"date": "2026-03-10", "close": 0.2675, "volume": 1427617.0}, {"date": "2026-03-11", "close": 0.289, "volume": 217069.0}, {"date": "2026-03-12", "close": 0.28, "volume": 282607.0}, {"date": "2026-03-13", "close": 0.28, "volume": 158231.0}, {"date": "2026-03-16", "close": 0.2701, "volume": 191299.0}, {"date": "2026-03-17", "close": 0.2772, "volume": 115022.0}, {"date": "2026-03-18", "close": 0.2719, "volume": 237386.0}, {"date": "2026-03-19", "close": 0.256, "volume": 234791.0}, {"date": "2026-03-20", "close": 0.2582, "volume": 686771.0}, {"date": "2026-03-23", "close": 0.2459, "volume": 742506.0}, {"date": "2026-03-24", "close": 0.26, "volume": 393670.0}, {"date": "2026-03-25", "close": 0.237, "volume": 403739.0}, {"date": "2026-03-26", "close": 0.2257, "volume": 526958.0}, {"date": "2026-03-27", "close": 0.24, "volume": 211104.0}, {"date": "2026-03-30", "close": 0.235, "volume": 397879.0}, {"date": "2026-03-31", "close": 0.25, "volume": 279778.0}, {"date": "2026-04-01", "close": 0.237, "volume": 3124813.0}, {"date": "2026-04-02", "close": 0.223, "volume": 1200292.0}, {"date": "2026-04-06", "close": 0.236, "volume": 480464.0}, {"date": "2026-04-07", "close": 0.233, "volume": 323699.0}, {"date": "2026-04-08", "close": 0.2342, "volume": 783752.0}, {"date": "2026-04-09", "close": 0.24, "volume": 489667.0}, {"date": "2026-04-10", "close": 0.2302, "volume": 299142.0}, {"date": "2026-04-13", "close": 0.235, "volume": 396481.0}, {"date": "2026-04-14", "close": 0.2402, "volume": 795444.0}, {"date": "2026-04-15", "close": 0.2387, "volume": 620272.0}, {"date": "2026-04-16", "close": 0.242, "volume": 333781.0}, {"date": "2026-04-17", "close": 0.251, "volume": 636840.0}, {"date": "2026-04-20", "close": 0.2438, "volume": 212915.0}, {"date": "2026-04-21", "close": 0.2332, "volume": 487158.0}, {"date": "2026-04-22", "close": 0.2253, "volume": 523985.0}, {"date": "2026-04-23", "close": 0.212, "volume": 1392835.0}, {"date": "2026-04-24", "close": 0.2125, "volume": 491975.0}, {"date": "2026-04-27", "close": 0.206, "volume": 1298511.0}, {"date": "2026-04-28", "close": 0.1905, "volume": 982721.0}, {"date": "2026-04-29", "close": 0.1849, "volume": 620059.0}, {"date": "2026-04-30", "close": 0.189, "volume": 422422.0}, {"date": "2026-05-01", "close": 0.1909, "volume": 431470.0}, {"date": "2026-05-04", "close": 0.1888, "volume": 358979.0}, {"date": "2026-05-05", "close": 0.1829, "volume": 427628.0}, {"date": "2026-05-06", "close": 0.1755, "volume": 904325.0}, {"date": "2026-05-07", "close": 0.1731, "volume": 807488.0}, {"date": "2026-05-08", "close": 0.18, "volume": 902396.0}, {"date": "2026-05-11", "close": 0.176, "volume": 679511.0}, {"date": "2026-05-12", "close": 0.1731, "volume": 513500.0}, {"date": "2026-05-13", "close": 0.179, "volume": 447746.0}, {"date": "2026-05-14", "close": 0.181, "volume": 560475.0}, {"date": "2026-05-15", "close": 0.1779, "volume": 566294.0}, {"date": "2026-05-18", "close": 0.1572, "volume": 1840389.0}, {"date": "2026-05-19", "close": 0.152, "volume": 888911.0}, {"date": "2026-05-20", "close": 0.1493, "volume": 1279413.0}, {"date": "2026-05-21", "close": 0.1596, "volume": 1069288.0}, {"date": "2026-05-22", "close": 0.1602, "volume": 793919.0}, {"date": "2026-05-26", "close": 0.167, "volume": 4784683.0}, {"date": "2026-05-27", "close": 0.2246, "volume": 39087960.0}, {"date": "2026-05-28", "close": 0.1822, "volume": 7641189.0}, {"date": "2026-05-29", "close": 0.1895, "volume": 3676041.0}, {"date": "2026-06-01", "close": 0.1878, "volume": 2104897.0}, {"date": "2026-06-02", "close": 0.175, "volume": 2066488.0}, {"date": "2026-06-03", "close": 0.168, "volume": 1935079.0}, {"date": "2026-06-04", "close": 0.165, "volume": 1173268.0}, {"date": "2026-06-05", "close": 0.159, "volume": 1736112.0}, {"date": "2026-06-08", "close": 0.1647, "volume": 1210962.0}, {"date": "2026-06-09", "close": 0.1571, "volume": 2130210.0}, {"date": "2026-06-10", "close": 0.157, "volume": 1416694.0}, {"date": "2026-06-11", "close": 0.156, "volume": 1660987.0}, {"date": "2026-06-12", "close": 0.142, "volume": 1164277.0}, {"date": "2026-06-15", "close": 0.1227, "volume": 2869965.0}, {"date": "2026-06-16", "close": 0.124, "volume": 1774363.0}, {"date": "2026-06-17", "close": 0.1225, "volume": 1730477.0}, {"date": "2026-06-18", "close": 0.1156, "volume": 3614587.0}, {"date": "2026-06-22", "close": 0.1207, "volume": 2578205.0}, {"date": "2026-06-23", "close": 0.1223, "volume": 1226814.0}, {"date": "2026-06-24", "close": 0.113, "volume": 4677108.0}, {"date": "2026-06-25", "close": 0.1104, "volume": 2907506.0}, {"date": "2026-06-26", "close": 0.109, "volume": 4052810.0}, {"date": "2026-06-29", "close": 0.1109, "volume": 1512206.0}, {"date": "2026-06-30", "close": 0.1156, "volume": 962128.0}, {"date": "2026-07-01", "close": 0.115, "volume": 1491633.0}, {"date": "2026-07-02", "close": 0.11, "volume": 706961.0}, {"date": "2026-07-06", "close": 0.113, "volume": 548478.0}, {"date": "2026-07-07", "close": 0.11, "volume": 869452.0}, {"date": "2026-07-08", "close": 0.106, "volume": 882076.0}, {"date": "2026-07-09", "close": 0.105, "volume": 1335802.0}, {"date": "2026-07-10", "close": 0.111, "volume": 1252061.0}, {"date": "2026-07-13", "close": 0.098, "volume": 1470059.0}, {"date": "2026-07-14", "close": 0.0984, "volume": 23176260.0}, {"date": "2026-07-15", "close": 0.1055, "volume": 7507287.0}, {"date": "2026-07-16", "close": 0.1005, "volume": 5806475.0}, {"date": "2026-07-17", "close": 0.097, "volume": 1876686.0}, {"date": "2026-07-20", "close": 0.092, "volume": 1621909.0}, {"date": "2026-07-21", "close": 0.0905, "volume": 4576116.0}, {"date": "2026-07-22", "close": 0.08, "volume": 4008457.0}, {"date": "2026-07-23", "close": 0.0815, "volume": 1530407.0}, {"date": "2026-07-24", "close": 0.079, "volume": 1623505.0}, {"date": "2026-07-27", "close": 0.078, "volume": 3121631.0}, {"date": "2026-07-28", "close": 0.089, "volume": 14406930.0}, {"date": "2026-07-29", "close": 0.0731, "volume": 7893980.0}, {"date": "2026-07-30", "close": 0.072, "volume": 123398100.0}, {"date": "2026-07-31", "close": 0.0787, "volume": 99848130.0}], "refreshing": true}