{"ticker": "HMR", "overview": {"cik": "2029471", "ticker": "HMR", "name": "Heidmar Maritime Holdings Corp.", "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "sic": "4412", "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0000919574-26-006174", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0002117785-26-000001", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0000919574-26-004133", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0000919574-26-003936", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-10", "title": "Form EFFECT", "accession": "9999999995-26-001938", "price_sensitive": false}, {"form": "POS AM", "date": "2026-06-01", "title": "Form POS AM", "accession": "0000919574-26-003772", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-28", "title": "Foreign material event", "accession": "0000919574-26-003719", "price_sensitive": true}, {"form": "3", "date": "2026-05-26", "title": "Initial insider holdings", "accession": "0000919574-26-003701", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-04", "title": "Foreign material event", "accession": "0000919574-26-002608", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-30", "title": "Annual report (foreign)", "accession": "0001193125-26-197112", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "Foreign material event", "accession": "0000919574-26-002403", "price_sensitive": true}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0000919574-26-002062", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0000919574-26-002061", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0000919574-26-002060", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0000919574-26-002030", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0000919574-26-002029", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0000919574-26-002028", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0000919574-26-002027", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0000919574-26-002026", "price_sensitive": false}, {"form": "424B3", "date": "2026-03-24", "title": "Form 424B3", "accession": "0000919574-26-001873", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-24", "title": "Foreign material event", "accession": "0000919574-26-001872", "price_sensitive": true}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0000919574-26-001649", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0000919574-26-001648", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0000919574-26-001647", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0000919574-26-001646", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 553107.155, "sell_n": 0, "sell_sum": 0, "net": 553107.155, "insiders": 1, "first_date": "2009-12-17", "last_date": "2010-01-12"}, "metrics": {"ticker": "HMR", "has_prices": true, "as_of": "2026-08-07", "last": 1.265, "prev_close": 1.22, "change": 0.04499999999999993, "change_pct": 0.03688524590163929, "session_volume": 67129.0, "vwap_5": 1.2201896564467054, "vwap_20": 1.140877233855627, "vwap_60": 1.3232953532497116, "vwap_250": 1.2125266578187044, "high_52w": 1.63, "low_52w": 0.768, "avg_volume_20": 53041.7, "sessions": 368, "market_cap": null}, "trades": [{"id": "0000919574-26-006175", "src": "INSIDERS", "ticker": "HMR", "cik": "2029471", "company": "Heidmar Maritime Holdings Corp.", "company_raw": "Heidmar Maritime Holdings Corp.", "who": "Pankaj Ramesh Khanna", "who_key": "Khanna Pankaj Ramesh", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 19500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "CEO files routine paperwork on HMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2113866/000091957426006175/0000919574-26-006175-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90288}, {"id": "0000919574-26-006174", "src": "INSIDERS", "ticker": "HMR", "cik": "2029471", "company": "Heidmar Maritime Holdings Corp.", "company_raw": "Heidmar Maritime Holdings Corp.", "who": "Pankaj Ramesh Khanna", "who_key": "Khanna Pankaj Ramesh", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 24400.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "CEO files routine paperwork on HMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2113866/000091957426006174/0000919574-26-006174-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189648}, {"id": "0001181431-10-002882", "src": "INSIDERS", "ticker": "HMR", "cik": "1412203", "company": "Sports Properties Acquisition Corp.", "company_raw": "Sports Properties Acquisition Corp.", "who": "Medallion Financial Corp", "who_key": "MEDALLION FINANCIAL CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8864.91, "score": 24.4, "price_sensitive": false, "cluster": 0, "industry": "Local & Suburban Transit & Interurban Hwy Passenger Trans", "country": "United States", "headline": "HMR's biggest backer adds $9K", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000118143110002882/0001181431-10-002882-index.htm", "trade_date": "2010-01-12", "timestamp": "2010-01-12", "mins": 8839728}, {"id": "0001181431-09-058644", "src": "INSIDERS", "ticker": "HMR", "cik": "1412203", "company": "Sports Properties Acquisition Corp.", "company_raw": "Sports Properties Acquisition Corp.", "who": "Medallion Financial Corp", "who_key": "MEDALLION FINANCIAL CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 209207.255, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Local & Suburban Transit & Interurban Hwy Passenger Trans", "country": "United States", "headline": "10% owner buys $209K more of HMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000118143109058644/0001181431-09-058644-index.htm", "trade_date": "2009-12-23", "timestamp": "2009-12-23", "mins": 8868528}, {"id": "0001181431-09-058079", "src": "INSIDERS", "ticker": "HMR", "cik": "1412203", "company": "Sports Properties Acquisition Corp.", "company_raw": "Sports Properties Acquisition Corp.", "who": "Medallion Financial Corp", "who_key": "MEDALLION FINANCIAL CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 122207.0, "score": 37.6, "price_sensitive": true, "cluster": 0, "industry": "Local & Suburban Transit & Interurban Hwy Passenger Trans", "country": "United States", "headline": "Major holder piles $122K into HMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000118143109058079/0001181431-09-058079-index.htm", "trade_date": "2009-12-21", "timestamp": "2009-12-21", "mins": 8871408}, {"id": "0001181431-09-057653", "src": "INSIDERS", "ticker": "HMR", "cik": "1412203", "company": "Sports Properties Acquisition Corp.", "company_raw": "Sports Properties Acquisition Corp.", "who": "Medallion Financial Corp", "who_key": "MEDALLION FINANCIAL CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 212827.99000000002, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Local & Suburban Transit & Interurban Hwy Passenger Trans", "country": "United States", "headline": "10% owner buys $213K more of HMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000118143109057653/0001181431-09-057653-index.htm", "trade_date": "2009-12-17", "timestamp": "2009-12-17", "mins": 8877168}, {"id": "0001181431-08-006533", "src": "INSIDERS", "ticker": "HMR", "cik": "1412203", "company": "Sports Properties Acquisition Corp.", "company_raw": "Sports Properties Acquisition Corp.", "who": "Medallion Financial Corp", "who_key": "MEDALLION FINANCIAL CORP", "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": "Local & Suburban Transit & Interurban Hwy Passenger Trans", "country": "United States", "headline": "10% owner files routine paperwork on HMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000118143108006533/0001181431-08-006533-index.htm", "trade_date": "2008-01-29", "timestamp": "2008-01-29", "mins": 9867888}], "recent_buys": [{"id": "0001181431-10-002882", "src": "INSIDERS", "ticker": "HMR", "cik": "1412203", "company": "Sports Properties Acquisition Corp.", "company_raw": "Sports Properties Acquisition Corp.", "who": "Medallion Financial Corp", "who_key": "MEDALLION FINANCIAL CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8864.91, "score": 24.4, "price_sensitive": false, "cluster": 0, "industry": "Local & Suburban Transit & Interurban Hwy Passenger Trans", "country": "United States", "headline": "HMR's biggest backer adds $9K", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000118143110002882/0001181431-10-002882-index.htm", "trade_date": "2010-01-12", "timestamp": "2010-01-12", "mins": 8839728}, {"id": "0001181431-09-058644", "src": "INSIDERS", "ticker": "HMR", "cik": "1412203", "company": "Sports Properties Acquisition Corp.", "company_raw": "Sports Properties Acquisition Corp.", "who": "Medallion Financial Corp", "who_key": "MEDALLION FINANCIAL CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 209207.255, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Local & Suburban Transit & Interurban Hwy Passenger Trans", "country": "United States", "headline": "10% owner buys $209K more of HMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000118143109058644/0001181431-09-058644-index.htm", "trade_date": "2009-12-23", "timestamp": "2009-12-23", "mins": 8868528}, {"id": "0001181431-09-058079", "src": "INSIDERS", "ticker": "HMR", "cik": "1412203", "company": "Sports Properties Acquisition Corp.", "company_raw": "Sports Properties Acquisition Corp.", "who": "Medallion Financial Corp", "who_key": "MEDALLION FINANCIAL CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 122207.0, "score": 37.6, "price_sensitive": true, "cluster": 0, "industry": "Local & Suburban Transit & Interurban Hwy Passenger Trans", "country": "United States", "headline": "Major holder piles $122K into HMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000118143109058079/0001181431-09-058079-index.htm", "trade_date": "2009-12-21", "timestamp": "2009-12-21", "mins": 8871408}, {"id": "0001181431-09-057653", "src": "INSIDERS", "ticker": "HMR", "cik": "1412203", "company": "Sports Properties Acquisition Corp.", "company_raw": "Sports Properties Acquisition Corp.", "who": "Medallion Financial Corp", "who_key": "MEDALLION FINANCIAL CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 212827.99000000002, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Local & Suburban Transit & Interurban Hwy Passenger Trans", "country": "United States", "headline": "10% owner buys $213K more of HMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000118143109057653/0001181431-09-057653-index.htm", "trade_date": "2009-12-17", "timestamp": "2009-12-17", "mins": 8877168}], "institutional": [], "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": "Heidmar Maritime Holdings Corp. - Common Stock", "new_value": "Heidmar Maritime Holdings Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002029471", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002029471", "applied": 1, "detected_at": "2026-10-25T02:44:46.835223"}]}, "key_people": [{"who": "Medallion Financial Corp", "who_key": "MEDALLION FINANCIAL CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 553107.155, "sold": 0, "net": 553107.155, "trades": 4, "top_score": 40.5, "lean": "buying", "history": [{"action": "BUY", "amount": 8864.91, "date": "2010-01-12", "score": 24.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000118143110002882/0001181431-10-002882-index.htm"}, {"action": "BUY", "amount": 209207.255, "date": "2009-12-23", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000118143109058644/0001181431-09-058644-index.htm"}, {"action": "BUY", "amount": 122207.0, "date": "2009-12-21", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000118143109058079/0001181431-09-058079-index.htm"}, {"action": "BUY", "amount": 212827.99000000002, "date": "2009-12-17", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000118143109057653/0001181431-09-057653-index.htm"}], "latest": {"action": "BUY", "amount": 8864.91, "date": "2010-01-12", "score": 24.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000118143110002882/0001181431-10-002882-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0000919574-26-006174", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0002117785-26-000001", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0000919574-26-004133", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0000919574-26-003936", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-10", "title": "Form EFFECT", "accession": "9999999995-26-001938", "price_sensitive": false}, {"form": "POS AM", "date": "2026-06-01", "title": "Form POS AM", "accession": "0000919574-26-003772", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-28", "title": "Foreign material event", "accession": "0000919574-26-003719", "price_sensitive": true}, {"form": "3", "date": "2026-05-26", "title": "Initial insider holdings", "accession": "0000919574-26-003701", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-04", "title": "Foreign material event", "accession": "0000919574-26-002608", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-30", "title": "Annual report (foreign)", "accession": "0001193125-26-197112", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "Foreign material event", "accession": "0000919574-26-002403", "price_sensitive": true}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0000919574-26-002062", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0000919574-26-002061", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0000919574-26-002060", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0000919574-26-002030", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0000919574-26-002029", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0000919574-26-002028", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0000919574-26-002027", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0000919574-26-002026", "price_sensitive": false}, {"form": "424B3", "date": "2026-03-24", "title": "Form 424B3", "accession": "0000919574-26-001873", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-24", "title": "Foreign material event", "accession": "0000919574-26-001872", "price_sensitive": true}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0000919574-26-001649", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0000919574-26-001648", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0000919574-26-001647", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0000919574-26-001646", "price_sensitive": false}], "performance": {"ticker": "HMR", "has_prices": true, "summary": {"n": 4, "avg": -0.7873949579831934, "win_rate": 0.0, "best": -0.7873949579831934, "worst": -0.7873949579831934, "as_of": "2026-08-07"}, "buys": [{"who": "MEDALLION FINANCIAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8864.91, "date": "2010-01-12", "score": 24.4, "ref_price": 5.95, "return": -0.7873949579831934}, {"who": "MEDALLION FINANCIAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 209207.255, "date": "2009-12-23", "score": 40.4, "ref_price": 5.95, "return": -0.7873949579831934}, {"who": "MEDALLION FINANCIAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 122207.0, "date": "2009-12-21", "score": 37.6, "ref_price": 5.95, "return": -0.7873949579831934}, {"who": "MEDALLION FINANCIAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 212827.99000000002, "date": "2009-12-17", "score": 40.5, "ref_price": 5.95, "return": -0.7873949579831934}]}, "price_series": [{"date": "2025-02-20", "close": 5.95, "volume": 19086630.0}, {"date": "2025-02-21", "close": 4.33, "volume": 5078838.0}, {"date": "2025-02-24", "close": 3.06, "volume": 2079804.0}, {"date": "2025-02-25", "close": 3.03, "volume": 4830541.0}, {"date": "2025-02-26", "close": 3.0, "volume": 915394.0}, {"date": "2025-02-27", "close": 2.56, "volume": 730412.0}, {"date": "2025-02-28", "close": 2.28, "volume": 779979.0}, {"date": "2025-03-03", "close": 1.87, "volume": 1232292.0}, {"date": "2025-03-04", "close": 1.7, "volume": 728733.0}, {"date": "2025-03-05", "close": 1.675, "volume": 1005938.0}, {"date": "2025-03-06", "close": 1.59, "volume": 597085.0}, {"date": "2025-03-07", "close": 1.51, "volume": 496170.0}, {"date": "2025-03-10", "close": 2.56, "volume": 37584080.0}, {"date": "2025-03-11", "close": 2.13, "volume": 2746182.0}, {"date": "2025-03-12", "close": 2.55, "volume": 8484675.0}, {"date": "2025-03-13", "close": 4.08, "volume": 84650810.0}, {"date": "2025-03-14", "close": 3.45, "volume": 4634693.0}, {"date": "2025-03-17", "close": 2.7, "volume": 1993485.0}, {"date": "2025-03-18", "close": 3.46, "volume": 22495660.0}, {"date": "2025-03-19", "close": 3.27, "volume": 2047738.0}, {"date": "2025-03-20", "close": 3.23, "volume": 1199016.0}, {"date": "2025-03-21", "close": 3.21, "volume": 650985.0}, {"date": "2025-03-24", "close": 3.07, "volume": 1171910.0}, {"date": "2025-03-25", "close": 3.42, "volume": 2007644.0}, {"date": "2025-03-26", "close": 3.16, "volume": 740318.0}, {"date": "2025-03-27", "close": 3.54, "volume": 1625437.0}, {"date": "2025-03-28", "close": 3.17, "volume": 627789.0}, {"date": "2025-03-31", "close": 3.09, "volume": 425350.0}, {"date": "2025-04-01", "close": 2.89, "volume": 491573.0}, {"date": "2025-04-02", "close": 3.02, "volume": 435570.0}, {"date": "2025-04-03", "close": 2.83, "volume": 324410.0}, {"date": "2025-04-04", "close": 2.76, "volume": 304949.0}, {"date": "2025-04-07", "close": 2.68, "volume": 234299.0}, {"date": "2025-04-08", "close": 2.48, "volume": 302529.0}, {"date": "2025-04-09", "close": 2.66, "volume": 269150.0}, {"date": "2025-04-10", "close": 2.5, "volume": 157073.0}, {"date": "2025-04-11", "close": 2.75, "volume": 333237.0}, {"date": "2025-04-14", "close": 2.79, "volume": 148467.0}, {"date": "2025-04-15", "close": 2.97, "volume": 668962.0}, {"date": "2025-04-16", "close": 2.98, "volume": 202465.0}, {"date": "2025-04-17", "close": 3.0, "volume": 217868.0}, {"date": "2025-04-21", "close": 2.82, "volume": 122140.0}, {"date": "2025-04-22", "close": 2.94, "volume": 115103.0}, {"date": "2025-04-23", "close": 2.97, "volume": 107220.0}, {"date": "2025-04-24", "close": 2.87, "volume": 88867.0}, {"date": "2025-04-25", "close": 2.77, "volume": 110925.0}, {"date": "2025-04-28", "close": 2.68, "volume": 143463.0}, {"date": "2025-04-29", "close": 2.71, "volume": 90930.0}, {"date": "2025-04-30", "close": 2.67, "volume": 82485.0}, {"date": "2025-05-01", "close": 2.66, "volume": 151245.0}, {"date": "2025-05-02", "close": 2.68, "volume": 189480.0}, {"date": "2025-05-05", "close": 2.5, "volume": 160843.0}, {"date": "2025-05-06", "close": 2.44, "volume": 104434.0}, {"date": "2025-05-07", "close": 2.29, "volume": 143080.0}, {"date": "2025-05-08", "close": 2.59, "volume": 139952.0}, {"date": "2025-05-09", "close": 2.54, "volume": 51036.0}, {"date": "2025-05-12", "close": 2.67, "volume": 67273.0}, {"date": "2025-05-13", "close": 2.74, "volume": 112180.0}, {"date": "2025-05-14", "close": 2.66, "volume": 83308.0}, {"date": "2025-05-15", "close": 2.78, "volume": 126136.0}, {"date": "2025-05-16", "close": 2.57, "volume": 122541.0}, {"date": "2025-05-19", "close": 2.41, "volume": 215977.0}, {"date": "2025-05-20", "close": 2.24, "volume": 118436.0}, {"date": "2025-05-21", "close": 2.1, "volume": 169208.0}, {"date": "2025-05-22", "close": 2.16, "volume": 124175.0}, {"date": "2025-05-23", "close": 2.21, "volume": 68657.0}, {"date": "2025-05-27", "close": 2.14, "volume": 182196.0}, {"date": "2025-05-28", "close": 2.04, "volume": 168784.0}, {"date": "2025-05-29", "close": 2.01, "volume": 177695.0}, {"date": "2025-05-30", "close": 1.89, "volume": 147983.0}, {"date": "2025-06-02", "close": 1.87, "volume": 116147.0}, {"date": "2025-06-03", "close": 1.94, "volume": 455010.0}, {"date": "2025-06-04", "close": 1.9, "volume": 150518.0}, {"date": "2025-06-05", "close": 1.71, "volume": 225111.0}, {"date": "2025-06-06", "close": 1.73, "volume": 170050.0}, {"date": "2025-06-09", "close": 1.9, "volume": 239497.0}, {"date": "2025-06-10", "close": 1.88, "volume": 160065.0}, {"date": "2025-06-11", "close": 1.96, "volume": 505154.0}, {"date": "2025-06-12", "close": 1.82, "volume": 91117.0}, {"date": "2025-06-13", "close": 1.7, "volume": 264920.0}, {"date": "2025-06-16", "close": 1.54, "volume": 456935.0}, {"date": "2025-06-17", "close": 1.52, "volume": 221365.0}, {"date": "2025-06-18", "close": 1.52, "volume": 254096.0}, {"date": "2025-06-20", "close": 1.48, "volume": 190408.0}, {"date": "2025-06-23", "close": 1.68, "volume": 387632.0}, {"date": "2025-06-24", "close": 1.67, "volume": 122196.0}, {"date": "2025-06-25", "close": 1.64, "volume": 114165.0}, {"date": "2025-06-26", "close": 1.66, "volume": 164073.0}, {"date": "2025-06-27", "close": 1.69, "volume": 69961.0}, {"date": "2025-06-30", "close": 1.71, "volume": 125322.0}, {"date": "2025-07-01", "close": 1.85, "volume": 314392.0}, {"date": "2025-07-02", "close": 2.09, "volume": 320539.0}, {"date": "2025-07-03", "close": 1.98, "volume": 218682.0}, {"date": "2025-07-07", "close": 1.71, "volume": 212843.0}, {"date": "2025-07-08", "close": 1.62, "volume": 174892.0}, {"date": "2025-07-09", "close": 1.61, "volume": 158104.0}, {"date": "2025-07-10", "close": 1.52, "volume": 202204.0}, {"date": "2025-07-11", "close": 1.5, "volume": 261552.0}, {"date": "2025-07-14", "close": 1.5, "volume": 139168.0}, {"date": "2025-07-15", "close": 1.56, "volume": 236112.0}, {"date": "2025-07-16", "close": 1.57, "volume": 195057.0}, {"date": "2025-07-17", "close": 1.54, "volume": 131859.0}, {"date": "2025-07-18", "close": 1.56, "volume": 98026.0}, {"date": "2025-07-21", "close": 1.5, "volume": 134656.0}, {"date": "2025-07-22", "close": 1.56, "volume": 111296.0}, {"date": "2025-07-23", "close": 1.54, "volume": 66668.0}, {"date": "2025-07-24", "close": 1.55, "volume": 104270.0}, {"date": "2025-07-25", "close": 1.54, "volume": 67013.0}, {"date": "2025-07-28", "close": 1.53, "volume": 93102.0}, {"date": "2025-07-29", "close": 1.49, "volume": 77258.0}, {"date": "2025-07-30", "close": 1.48, "volume": 112178.0}, {"date": "2025-07-31", "close": 1.49, "volume": 59585.0}, {"date": "2025-08-01", "close": 1.54, "volume": 104797.0}, {"date": "2025-08-04", "close": 1.53, "volume": 28435.0}, {"date": "2025-08-05", "close": 1.61, "volume": 127706.0}, {"date": "2025-08-06", "close": 1.58, "volume": 66113.0}, {"date": "2025-08-07", "close": 1.54, "volume": 21340.0}, {"date": "2025-08-08", "close": 1.565, "volume": 38816.0}, {"date": "2025-08-11", "close": 1.58, "volume": 85195.0}, {"date": "2025-08-12", "close": 1.55, "volume": 183947.0}, {"date": "2025-08-13", "close": 1.47, "volume": 101748.0}, {"date": "2025-08-14", "close": 1.56, "volume": 97990.0}, {"date": "2025-08-15", "close": 1.54, "volume": 68986.0}, {"date": "2025-08-18", "close": 1.53, "volume": 37924.0}, {"date": "2025-08-19", "close": 1.52, "volume": 42491.0}, {"date": "2025-08-20", "close": 1.48, "volume": 41516.0}, {"date": "2025-08-21", "close": 1.52, "volume": 39389.0}, {"date": "2025-08-22", "close": 1.5, "volume": 80355.0}, {"date": "2025-08-25", "close": 1.52, "volume": 46316.0}, {"date": "2025-08-26", "close": 1.51, "volume": 59642.0}, {"date": "2025-08-27", "close": 1.42, "volume": 140709.0}, {"date": "2025-08-28", "close": 1.415, "volume": 107451.0}, {"date": "2025-08-29", "close": 1.41, "volume": 56517.0}, {"date": "2025-09-02", "close": 1.315, "volume": 178737.0}, {"date": "2025-09-03", "close": 1.3, "volume": 94700.0}, {"date": "2025-09-04", "close": 1.24, "volume": 73860.0}, {"date": "2025-09-05", "close": 1.17, "volume": 173612.0}, {"date": "2025-09-08", "close": 1.11, "volume": 162281.0}, {"date": "2025-09-09", "close": 1.13, "volume": 185909.0}, {"date": "2025-09-10", "close": 1.16, "volume": 111083.0}, {"date": "2025-09-11", "close": 1.145, "volume": 191582.0}, {"date": "2025-09-12", "close": 1.11, "volume": 240125.0}, {"date": "2025-09-15", "close": 1.35, "volume": 577167.0}, {"date": "2025-09-16", "close": 1.29, "volume": 113882.0}, {"date": "2025-09-17", "close": 1.25, "volume": 77670.0}, {"date": "2025-09-18", "close": 1.35, "volume": 208042.0}, {"date": "2025-09-19", "close": 1.35, "volume": 135771.0}, {"date": "2025-09-22", "close": 1.33, "volume": 55824.0}, {"date": "2025-09-23", "close": 1.34, "volume": 35819.0}, {"date": "2025-09-24", "close": 1.48, "volume": 360121.0}, {"date": "2025-09-25", "close": 1.445, "volume": 71810.0}, {"date": "2025-09-26", "close": 1.47, "volume": 127311.0}, {"date": "2025-09-29", "close": 1.4, "volume": 97935.0}, {"date": "2025-09-30", "close": 1.32, "volume": 65519.0}, {"date": "2025-10-01", "close": 1.315, "volume": 42284.0}, {"date": "2025-10-02", "close": 1.31, "volume": 67555.0}, {"date": "2025-10-03", "close": 1.33, "volume": 76834.0}, {"date": "2025-10-06", "close": 1.31, "volume": 51340.0}, {"date": "2025-10-07", "close": 1.23, "volume": 204564.0}, {"date": "2025-10-08", "close": 1.26, "volume": 74074.0}, {"date": "2025-10-09", "close": 1.34, "volume": 71782.0}, {"date": "2025-10-10", "close": 1.26, "volume": 56741.0}, {"date": "2025-10-13", "close": 1.25, "volume": 28370.0}, {"date": "2025-10-14", "close": 1.32, "volume": 110564.0}, {"date": "2025-10-15", "close": 1.26, "volume": 68174.0}, {"date": "2025-10-16", "close": 1.22, "volume": 56561.0}, {"date": "2025-10-17", "close": 1.26, "volume": 47568.0}, {"date": "2025-10-20", "close": 1.24, "volume": 33262.0}, {"date": "2025-10-21", "close": 1.22, "volume": 33798.0}, {"date": "2025-10-22", "close": 1.21, "volume": 94405.0}, {"date": "2025-10-23", "close": 1.275, "volume": 62682.0}, {"date": "2025-10-24", "close": 1.27, "volume": 36512.0}, {"date": "2025-10-27", "close": 1.3, "volume": 217599.0}, {"date": "2025-10-28", "close": 1.31, "volume": 24557.0}, {"date": "2025-10-29", "close": 1.27, "volume": 17578.0}, {"date": "2025-10-30", "close": 1.28, "volume": 30935.0}, {"date": "2025-10-31", "close": 1.3, "volume": 16186.0}, {"date": "2025-11-03", "close": 1.26, "volume": 18847.0}, {"date": "2025-11-04", "close": 1.27, "volume": 43572.0}, {"date": "2025-11-05", "close": 1.3, "volume": 55710.0}, {"date": "2025-11-06", "close": 1.31, "volume": 32173.0}, {"date": "2025-11-07", "close": 1.3, "volume": 147760.0}, {"date": "2025-11-10", "close": 1.28, "volume": 33589.0}, {"date": "2025-11-11", "close": 1.27, "volume": 38607.0}, {"date": "2025-11-12", "close": 1.2, "volume": 51479.0}, {"date": "2025-11-13", "close": 1.18, "volume": 35856.0}, {"date": "2025-11-14", "close": 1.17, "volume": 27811.0}, {"date": "2025-11-17", "close": 1.19, "volume": 19489.0}, {"date": "2025-11-18", "close": 1.17, "volume": 45541.0}, {"date": "2025-11-19", "close": 1.14, "volume": 56690.0}, {"date": "2025-11-20", "close": 1.15, "volume": 51875.0}, {"date": "2025-11-21", "close": 1.16, "volume": 12244.0}, {"date": "2025-11-24", "close": 1.14, "volume": 14007.0}, {"date": "2025-11-25", "close": 1.14, "volume": 12617.0}, {"date": "2025-11-26", "close": 1.12, "volume": 28858.0}, {"date": "2025-11-28", "close": 1.12, "volume": 12781.0}, {"date": "2025-12-01", "close": 1.15, "volume": 59682.0}, {"date": "2025-12-02", "close": 1.11, "volume": 14802.0}, {"date": "2025-12-03", "close": 1.1, "volume": 41155.0}, {"date": "2025-12-04", "close": 1.12, "volume": 43121.0}, {"date": "2025-12-05", "close": 1.09, "volume": 119008.0}, {"date": "2025-12-08", "close": 1.11, "volume": 25004.0}, {"date": "2025-12-09", "close": 1.2, "volume": 91393.0}, {"date": "2025-12-10", "close": 1.18, "volume": 45989.0}, {"date": "2025-12-11", "close": 1.13, "volume": 46804.0}, {"date": "2025-12-12", "close": 1.1, "volume": 32676.0}, {"date": "2025-12-15", "close": 1.03, "volume": 78860.0}, {"date": "2025-12-16", "close": 1.03, "volume": 41458.0}, {"date": "2025-12-17", "close": 1.01, "volume": 22663.0}, {"date": "2025-12-18", "close": 0.98, "volume": 66408.0}, {"date": "2025-12-19", "close": 0.92, "volume": 164098.0}, {"date": "2025-12-22", "close": 0.9401, "volume": 64374.0}, {"date": "2025-12-23", "close": 0.8907, "volume": 26288.0}, {"date": "2025-12-24", "close": 0.8813, "volume": 36121.0}, {"date": "2025-12-26", "close": 0.8476, "volume": 75922.0}, {"date": "2025-12-29", "close": 0.768, "volume": 132689.0}, {"date": "2025-12-30", "close": 0.8358, "volume": 107502.0}, {"date": "2025-12-31", "close": 0.7832, "volume": 57300.0}, {"date": "2026-01-02", "close": 0.829, "volume": 37007.0}, {"date": "2026-01-05", "close": 0.8426, "volume": 21860.0}, {"date": "2026-01-06", "close": 0.9279, "volume": 59152.0}, {"date": "2026-01-07", "close": 0.9006, "volume": 24346.0}, {"date": "2026-01-08", "close": 0.9015, "volume": 39338.0}, {"date": "2026-01-09", "close": 0.9106, "volume": 16555.0}, {"date": "2026-01-12", "close": 0.9, "volume": 32631.0}, {"date": "2026-01-13", "close": 0.9, "volume": 10373.0}, {"date": "2026-01-14", "close": 0.9, "volume": 22863.0}, {"date": "2026-01-15", "close": 0.9099, "volume": 35241.0}, {"date": "2026-01-16", "close": 0.8701, "volume": 43083.0}, {"date": "2026-01-20", "close": 0.8987, "volume": 38901.0}, {"date": "2026-01-21", "close": 0.91, "volume": 28462.0}, {"date": "2026-01-22", "close": 0.93, "volume": 18600.0}, {"date": "2026-01-23", "close": 1.06, "volume": 175154.0}, {"date": "2026-01-26", "close": 1.05, "volume": 58410.0}, {"date": "2026-01-27", "close": 1.0375, "volume": 14035.0}, {"date": "2026-01-28", "close": 1.05, "volume": 18814.0}, {"date": "2026-01-29", "close": 1.025, "volume": 20741.0}, {"date": "2026-01-30", "close": 0.98, "volume": 38625.0}, {"date": "2026-02-02", "close": 0.9201, "volume": 49379.0}, {"date": "2026-02-03", "close": 0.9835, "volume": 86662.0}, {"date": "2026-02-04", "close": 1.0, "volume": 39465.0}, {"date": "2026-02-05", "close": 0.9234, "volume": 18072.0}, {"date": "2026-02-06", "close": 0.9197, "volume": 25557.0}, {"date": "2026-02-09", "close": 0.9005, "volume": 51673.0}, {"date": "2026-02-10", "close": 0.898, "volume": 44906.0}, {"date": "2026-02-11", "close": 0.9091, "volume": 29587.0}, {"date": "2026-02-12", "close": 0.915, "volume": 13592.0}, {"date": "2026-02-13", "close": 0.9099, "volume": 14266.0}, {"date": "2026-02-17", "close": 0.8992, "volume": 11557.0}, {"date": "2026-02-18", "close": 0.9709, "volume": 121875.0}, {"date": "2026-02-19", "close": 0.9053, "volume": 38524.0}, {"date": "2026-02-20", "close": 0.9291, "volume": 8674.0}, {"date": "2026-02-23", "close": 0.9012, "volume": 10847.0}, {"date": "2026-02-24", "close": 0.9304, "volume": 24506.0}, {"date": "2026-02-25", "close": 0.9398, "volume": 35078.0}, {"date": "2026-02-26", "close": 0.934, "volume": 91040.0}, {"date": "2026-02-27", "close": 0.94, "volume": 92919.0}, {"date": "2026-03-02", "close": 1.06, "volume": 550300.0}, {"date": "2026-03-03", "close": 0.98, "volume": 1381051.0}, {"date": "2026-03-04", "close": 0.9253, "volume": 162380.0}, {"date": "2026-03-05", "close": 0.9763, "volume": 210505.0}, {"date": "2026-03-06", "close": 1.02, "volume": 196733.0}, {"date": "2026-03-09", "close": 0.9799, "volume": 96655.0}, {"date": "2026-03-10", "close": 0.975, "volume": 109692.0}, {"date": "2026-03-11", "close": 0.955, "volume": 45787.0}, {"date": "2026-03-12", "close": 0.9198, "volume": 43460.0}, {"date": "2026-03-13", "close": 0.84, "volume": 99484.0}, {"date": "2026-03-16", "close": 0.9058, "volume": 80165.0}, {"date": "2026-03-17", "close": 0.8901, "volume": 32325.0}, {"date": "2026-03-18", "close": 0.8593, "volume": 18726.0}, {"date": "2026-03-19", "close": 0.863, "volume": 27681.0}, {"date": "2026-03-20", "close": 0.8701, "volume": 22927.0}, {"date": "2026-03-23", "close": 0.9022, "volume": 56413.0}, {"date": "2026-03-24", "close": 0.8556, "volume": 94405.0}, {"date": "2026-03-25", "close": 0.8169, "volume": 122277.0}, {"date": "2026-03-26", "close": 0.815, "volume": 30194.0}, {"date": "2026-03-27", "close": 0.8333, "volume": 43948.0}, {"date": "2026-03-30", "close": 0.8379, "volume": 15376.0}, {"date": "2026-03-31", "close": 0.844, "volume": 43643.0}, {"date": "2026-04-01", "close": 0.82, "volume": 15245.0}, {"date": "2026-04-02", "close": 0.819, "volume": 21468.0}, {"date": "2026-04-06", "close": 0.775, "volume": 19327.0}, {"date": "2026-04-07", "close": 0.7868, "volume": 40588.0}, {"date": "2026-04-08", "close": 0.84, "volume": 45492.0}, {"date": "2026-04-09", "close": 0.8165, "volume": 51233.0}, {"date": "2026-04-10", "close": 0.8634, "volume": 59148.0}, {"date": "2026-04-13", "close": 0.901, "volume": 96722.0}, {"date": "2026-04-14", "close": 0.8962, "volume": 27368.0}, {"date": "2026-04-15", "close": 0.881, "volume": 36249.0}, {"date": "2026-04-16", "close": 0.8408, "volume": 42324.0}, {"date": "2026-04-17", "close": 0.835, "volume": 76186.0}, {"date": "2026-04-20", "close": 0.814, "volume": 40103.0}, {"date": "2026-04-21", "close": 0.8134, "volume": 32002.0}, {"date": "2026-04-22", "close": 0.7901, "volume": 58000.0}, {"date": "2026-04-23", "close": 0.8101, "volume": 200050.0}, {"date": "2026-04-24", "close": 0.8195, "volume": 18185.0}, {"date": "2026-04-27", "close": 0.785, "volume": 35803.0}, {"date": "2026-04-28", "close": 0.7905, "volume": 40967.0}, {"date": "2026-04-29", "close": 0.8, "volume": 25346.0}, {"date": "2026-04-30", "close": 0.823, "volume": 26896.0}, {"date": "2026-05-01", "close": 0.8045, "volume": 20699.0}, {"date": "2026-05-04", "close": 0.78, "volume": 38114.0}, {"date": "2026-05-05", "close": 0.7899, "volume": 64188.0}, {"date": "2026-05-06", "close": 0.86, "volume": 135824.0}, {"date": "2026-05-07", "close": 0.8556, "volume": 74445.0}, {"date": "2026-05-08", "close": 0.8303, "volume": 21367.0}, {"date": "2026-05-11", "close": 0.813, "volume": 21971.0}, {"date": "2026-05-12", "close": 0.8527, "volume": 75427.0}, {"date": "2026-05-13", "close": 0.8678, "volume": 211325.0}, {"date": "2026-05-14", "close": 1.02, "volume": 647002.0}, {"date": "2026-05-15", "close": 1.01, "volume": 112499.0}, {"date": "2026-05-18", "close": 1.08, "volume": 185686.0}, {"date": "2026-05-19", "close": 1.11, "volume": 301626.0}, {"date": "2026-05-20", "close": 1.23, "volume": 338075.0}, {"date": "2026-05-21", "close": 1.16, "volume": 288616.0}, {"date": "2026-05-22", "close": 1.5, "volume": 748702.0}, {"date": "2026-05-26", "close": 1.57, "volume": 930146.0}, {"date": "2026-05-27", "close": 1.25, "volume": 634857.0}, {"date": "2026-05-28", "close": 1.14, "volume": 305074.0}, {"date": "2026-05-29", "close": 1.23, "volume": 167649.0}, {"date": "2026-06-01", "close": 1.51, "volume": 2508614.0}, {"date": "2026-06-02", "close": 1.56, "volume": 433763.0}, {"date": "2026-06-03", "close": 1.46, "volume": 244963.0}, {"date": "2026-06-04", "close": 1.63, "volume": 273639.0}, {"date": "2026-06-05", "close": 1.57, "volume": 312774.0}, {"date": "2026-06-08", "close": 1.49, "volume": 138222.0}, {"date": "2026-06-09", "close": 1.41, "volume": 107313.0}, {"date": "2026-06-10", "close": 1.53, "volume": 123744.0}, {"date": "2026-06-11", "close": 1.46, "volume": 120066.0}, {"date": "2026-06-12", "close": 1.32, "volume": 163753.0}, {"date": "2026-06-15", "close": 1.2, "volume": 262744.0}, {"date": "2026-06-16", "close": 1.24, "volume": 175193.0}, {"date": "2026-06-17", "close": 1.14, "volume": 105293.0}, {"date": "2026-06-18", "close": 1.09, "volume": 171057.0}, {"date": "2026-06-22", "close": 1.16, "volume": 217140.0}, {"date": "2026-06-23", "close": 1.13, "volume": 50171.0}, {"date": "2026-06-24", "close": 1.25, "volume": 309407.0}, {"date": "2026-06-25", "close": 1.22, "volume": 162497.0}, {"date": "2026-06-26", "close": 1.22, "volume": 76437.0}, {"date": "2026-06-29", "close": 1.17, "volume": 185782.0}, {"date": "2026-06-30", "close": 1.28, "volume": 102158.0}, {"date": "2026-07-01", "close": 1.22, "volume": 153622.0}, {"date": "2026-07-02", "close": 1.2, "volume": 59466.0}, {"date": "2026-07-06", "close": 1.16, "volume": 135349.0}, {"date": "2026-07-07", "close": 1.09, "volume": 83133.0}, {"date": "2026-07-08", "close": 1.09, "volume": 112290.0}, {"date": "2026-07-09", "close": 1.14, "volume": 146580.0}, {"date": "2026-07-10", "close": 1.07, "volume": 95906.0}, {"date": "2026-07-13", "close": 1.1, "volume": 75111.0}, {"date": "2026-07-14", "close": 1.08, "volume": 57925.0}, {"date": "2026-07-15", "close": 1.11, "volume": 25893.0}, {"date": "2026-07-16", "close": 1.07, "volume": 35858.0}, {"date": "2026-07-17", "close": 1.07, "volume": 52306.0}, {"date": "2026-07-20", "close": 1.04, "volume": 81500.0}, {"date": "2026-07-21", "close": 1.17, "volume": 102548.0}, {"date": "2026-07-22", "close": 1.14, "volume": 55793.0}, {"date": "2026-07-23", "close": 1.13, "volume": 27321.0}, {"date": "2026-07-24", "close": 1.15, "volume": 48959.0}, {"date": "2026-07-27", "close": 1.2, "volume": 75613.0}, {"date": "2026-07-28", "close": 1.12, "volume": 67687.0}, {"date": "2026-07-29", "close": 1.1, "volume": 40186.0}, {"date": "2026-07-30", "close": 1.11, "volume": 47742.0}, {"date": "2026-07-31", "close": 1.12, "volume": 22849.0}, {"date": "2026-08-03", "close": 1.11, "volume": 27722.0}, {"date": "2026-08-04", "close": 1.2395, "volume": 83151.0}, {"date": "2026-08-05", "close": 1.18, "volume": 38666.0}, {"date": "2026-08-06", "close": 1.22, "volume": 26875.0}, {"date": "2026-08-07", "close": 1.265, "volume": 67129.0}], "refreshing": true}