{"ticker": "SHIM", "overview": {"cik": "1887944", "ticker": "SHIM", "name": "Shimmick Corp", "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "sic": "1600", "announcements": [{"form": "3", "date": "2026-10-15", "title": "Initial insider holdings", "accession": "0001193125-26-422473", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001193125-26-418076", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380268", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380266", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-12", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-094873", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342455", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342368", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257375", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257369", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257372", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-255411", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253877", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-239410", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-22", "title": "Prospectus", "accession": "0001193125-26-237202", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-22", "title": "Prospectus", "accession": "0001193125-26-237198", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-226637", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001193125-26-225083", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-224012", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197174", "price_sensitive": false}, {"form": "3", "date": "2026-04-29", "title": "Initial insider holdings", "accession": "0001193125-26-191500", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001193125-26-183757", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-22", "title": "Form ARS", "accession": "0001193125-26-170419", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-22", "title": "Proxy statement", "accession": "0001193125-26-170397", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "Insider transaction", "accession": "0001193125-26-159045", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001193125-26-132130", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SHIM", "has_prices": true, "as_of": "2026-09-22", "last": 3.5, "prev_close": 3.33, "change": 0.16999999999999993, "change_pct": 0.05105105105105103, "session_volume": 162406.0, "vwap_5": 3.37295588191601, "vwap_20": 3.659407688063392, "vwap_60": 3.7762884573073543, "vwap_250": 4.026959611853072, "high_52w": 6.67, "low_52w": 2.05, "avg_volume_20": 211686.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-422968", "src": "INSIDERS", "ticker": "SHIM", "cik": "1887944", "company": "Shimmick Corp", "company_raw": "Shimmick Corp", "who": "Cola Jaime Jose Hurtado", "who_key": "Hurtado Cola Jaime Jose", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "C-suite exec files routine paperwork on SHIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2160098/000119312526422968/0001193125-26-422968-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35500}, {"id": "0001193125-26-380266", "src": "INSIDERS", "ticker": "SHIM", "cik": "1887944", "company": "Shimmick Corp", "company_raw": "Shimmick Corp", "who": "Ural Yal", "who_key": "Yal Ural", "role": "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": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "CEO files routine paperwork on SHIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2044117/000119312526380266/0001193125-26-380266-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91660}, {"id": "0001193125-26-380268", "src": "INSIDERS", "ticker": "SHIM", "cik": "1887944", "company": "Shimmick Corp", "company_raw": "Shimmick Corp", "who": "Todd Wilbur Yoder", "who_key": "Yoder Todd Wilbur", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "CFO files routine paperwork on SHIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2064928/000119312526380268/0001193125-26-380268-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91660}, {"id": "13DG-0001104659-26-094873", "src": "13DG", "ticker": "SHIM", "cik": "1887944", "company": "Shimmick Corp", "company_raw": "Shimmick Corp", "who": "Aecom", "who_key": "AECOM", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "AECOM moves to a 18.7% activist stake in SHIM", "source_url": "https://www.sec.gov/Archives/edgar/data/868857/0001104659-26-094873-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119020}, {"id": "13DG-0001193125-26-226637", "src": "13DG", "ticker": "SHIM", "cik": "1887944", "company": "Shimmick Corp", "company_raw": "Shimmick Corp", "who": "Mitchell B. Goldsteen", "who_key": "Goldsteen Mitchell B.", "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": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Goldsteen Mitchell B. moves to a 57.8% passive stake in SHIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1997607/0001193125-26-226637-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "0001104659-24-075251", "src": "INSIDERS", "ticker": "SHIM", "cik": "1887944", "company": "Shimmick Corp", "company_raw": "Shimmick Corp", "who": "Aecom", "who_key": "AECOM", "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": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "10% owner files routine paperwork on SHIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1887944/000110465924075251/0001104659-24-075251-index.htm", "trade_date": "2024-06-26", "timestamp": "2024-06-26", "mins": 1237900}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-094873", "src": "13DG", "ticker": "SHIM", "cik": "1887944", "company": "Shimmick Corp", "company_raw": "Shimmick Corp", "who": "Aecom", "who_key": "AECOM", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "AECOM moves to a 18.7% activist stake in SHIM", "source_url": "https://www.sec.gov/Archives/edgar/data/868857/0001104659-26-094873-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119020}, {"id": "13DG-0001193125-26-226637", "src": "13DG", "ticker": "SHIM", "cik": "1887944", "company": "Shimmick Corp", "company_raw": "Shimmick Corp", "who": "Mitchell B. Goldsteen", "who_key": "Goldsteen Mitchell B.", "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": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Goldsteen Mitchell B. moves to a 57.8% passive stake in SHIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1997607/0001193125-26-226637-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}], "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": "Shimmick Corporation - Common Stock", "new_value": "Shimmick Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001887944", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001887944", "applied": 1, "detected_at": "2026-10-27T18:06:46.765078"}]}, "key_people": [], "activity": [], "announcements": [{"form": "3", "date": "2026-10-15", "title": "Initial insider holdings", "accession": "0001193125-26-422473", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001193125-26-418076", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380268", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380266", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-12", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-094873", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342455", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342368", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257375", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257369", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257372", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-255411", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253877", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-239410", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-22", "title": "Prospectus", "accession": "0001193125-26-237202", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-22", "title": "Prospectus", "accession": "0001193125-26-237198", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-226637", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001193125-26-225083", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-224012", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197174", "price_sensitive": false}, {"form": "3", "date": "2026-04-29", "title": "Initial insider holdings", "accession": "0001193125-26-191500", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001193125-26-183757", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-22", "title": "Form ARS", "accession": "0001193125-26-170419", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-22", "title": "Proxy statement", "accession": "0001193125-26-170397", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "Insider transaction", "accession": "0001193125-26-159045", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001193125-26-132130", "price_sensitive": true}], "performance": {"ticker": "SHIM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-11-14", "close": 6.4, "volume": 925631.0}, {"date": "2023-11-15", "close": 6.55, "volume": 477627.0}, {"date": "2023-11-16", "close": 6.65, "volume": 104619.0}, {"date": "2023-11-17", "close": 6.7, "volume": 31785.0}, {"date": "2023-11-20", "close": 6.68, "volume": 34980.0}, {"date": "2023-11-21", "close": 6.5, "volume": 6499.0}, {"date": "2023-11-22", "close": 5.81, "volume": 27830.0}, {"date": "2023-11-24", "close": 6.1, "volume": 17920.0}, {"date": "2023-11-27", "close": 6.04, "volume": 13702.0}, {"date": "2023-11-28", "close": 6.4, "volume": 17179.0}, {"date": "2023-11-29", "close": 6.32, "volume": 13902.0}, {"date": "2023-11-30", "close": 6.2, "volume": 5596.0}, {"date": "2023-12-01", "close": 6.14, "volume": 14168.0}, {"date": "2023-12-04", "close": 6.19, "volume": 4872.0}, {"date": "2023-12-05", "close": 6.1175, "volume": 1687.0}, {"date": "2023-12-06", "close": 6.0, "volume": 47544.0}, {"date": "2023-12-07", "close": 6.05, "volume": 20690.0}, {"date": "2023-12-08", "close": 6.14, "volume": 24847.0}, {"date": "2023-12-11", "close": 6.15, "volume": 51183.0}, {"date": "2023-12-12", "close": 6.1, "volume": 11858.0}, {"date": "2023-12-13", "close": 6.09, "volume": 12981.0}, {"date": "2023-12-14", "close": 6.125, "volume": 14274.0}, {"date": "2023-12-15", "close": 6.19, "volume": 10014.0}, {"date": "2023-12-18", "close": 6.3, "volume": 28851.0}, {"date": "2023-12-19", "close": 6.325, "volume": 54388.0}, {"date": "2023-12-20", "close": 6.14, "volume": 158697.0}, {"date": "2023-12-21", "close": 6.11, "volume": 59476.0}, {"date": "2023-12-22", "close": 6.1, "volume": 13780.0}, {"date": "2023-12-26", "close": 6.06, "volume": 10670.0}, {"date": "2023-12-27", "close": 6.34, "volume": 27532.0}, {"date": "2023-12-28", "close": 6.45, "volume": 23216.0}, {"date": "2023-12-29", "close": 6.6, "volume": 68267.0}, {"date": "2024-01-02", "close": 6.54, "volume": 10890.0}, {"date": "2024-01-03", "close": 6.65, "volume": 10518.0}, {"date": "2024-01-04", "close": 6.78, "volume": 25494.0}, {"date": "2024-01-05", "close": 6.65, "volume": 5775.0}, {"date": "2024-01-08", "close": 6.48, "volume": 16356.0}, {"date": "2024-01-09", "close": 6.59, "volume": 7711.0}, {"date": "2024-01-10", "close": 6.48, "volume": 10810.0}, {"date": "2024-01-11", "close": 6.35, "volume": 25390.0}, {"date": "2024-01-12", "close": 6.5, "volume": 19607.0}, {"date": "2024-01-16", "close": 6.49, "volume": 7676.0}, {"date": "2024-01-17", "close": 6.02, "volume": 14165.0}, {"date": "2024-01-18", "close": 6.33, "volume": 16079.0}, {"date": "2024-01-19", "close": 6.44, "volume": 8146.0}, {"date": "2024-01-22", "close": 6.4, "volume": 9396.0}, {"date": "2024-01-23", "close": 6.21, "volume": 11782.0}, {"date": "2024-01-24", "close": 6.2, "volume": 2326.0}, {"date": "2024-01-25", "close": 6.13, "volume": 15237.0}, {"date": "2024-01-26", "close": 6.48, "volume": 2991.0}, {"date": "2024-01-29", "close": 6.35, "volume": 25499.0}, {"date": "2024-01-30", "close": 6.3, "volume": 3055.0}, {"date": "2024-01-31", "close": 6.2, "volume": 3389.0}, {"date": "2024-02-01", "close": 6.2, "volume": 6604.0}, {"date": "2024-02-02", "close": 6.16, "volume": 28452.0}, {"date": "2024-02-05", "close": 6.0, "volume": 60868.0}, {"date": "2024-02-06", "close": 6.0, "volume": 30847.0}, {"date": "2024-02-07", "close": 6.1, "volume": 19501.0}, {"date": "2024-02-08", "close": 6.09, "volume": 11479.0}, {"date": "2024-02-09", "close": 6.06, "volume": 27966.0}, {"date": "2024-02-12", "close": 6.1, "volume": 21092.0}, {"date": "2024-02-13", "close": 6.12, "volume": 12083.0}, {"date": "2024-02-14", "close": 6.13, "volume": 12263.0}, {"date": "2024-02-15", "close": 6.15, "volume": 18646.0}, {"date": "2024-02-16", "close": 6.15, "volume": 5361.0}, {"date": "2024-02-20", "close": 6.12, "volume": 18009.0}, {"date": "2024-02-21", "close": 6.07, "volume": 4136.0}, {"date": "2024-02-22", "close": 6.15, "volume": 27776.0}, {"date": "2024-02-23", "close": 6.25, "volume": 3156.0}, {"date": "2024-02-26", "close": 6.05, "volume": 26690.0}, {"date": "2024-02-27", "close": 6.02, "volume": 50128.0}, {"date": "2024-02-28", "close": 6.02, "volume": 26274.0}, {"date": "2024-02-29", "close": 6.04, "volume": 18759.0}, {"date": "2024-03-01", "close": 6.24, "volume": 3010.0}, {"date": "2024-03-04", "close": 6.18, "volume": 29767.0}, {"date": "2024-03-05", "close": 6.36, "volume": 10632.0}, {"date": "2024-03-06", "close": 6.41, "volume": 22185.0}, {"date": "2024-03-07", "close": 6.75, "volume": 19898.0}, {"date": "2024-03-08", "close": 6.76, "volume": 25983.0}, {"date": "2024-03-11", "close": 6.52, "volume": 16329.0}, {"date": "2024-03-12", "close": 6.44, "volume": 25794.0}, {"date": "2024-03-13", "close": 7.0, "volume": 61090.0}, {"date": "2024-03-14", "close": 7.47, "volume": 129016.0}, {"date": "2024-03-15", "close": 6.8, "volume": 117634.0}, {"date": "2024-03-18", "close": 6.16, "volume": 48707.0}, {"date": "2024-03-19", "close": 6.34, "volume": 18902.0}, {"date": "2024-03-20", "close": 6.56, "volume": 11950.0}, {"date": "2024-03-21", "close": 6.99, "volume": 20967.0}, {"date": "2024-03-22", "close": 6.96, "volume": 6961.0}, {"date": "2024-03-25", "close": 7.03, "volume": 6042.0}, {"date": "2024-03-26", "close": 7.04, "volume": 3612.0}, {"date": "2024-03-27", "close": 6.8, "volume": 8180.0}, {"date": "2024-03-28", "close": 5.76, "volume": 38735.0}, {"date": "2024-04-01", "close": 4.55, "volume": 106420.0}, {"date": "2024-04-02", "close": 4.66, "volume": 33593.0}, {"date": "2024-04-03", "close": 4.41, "volume": 84658.0}, {"date": "2024-04-04", "close": 4.155, "volume": 34351.0}, {"date": "2024-04-05", "close": 3.85, "volume": 65028.0}, {"date": "2024-04-08", "close": 3.72, "volume": 19242.0}, {"date": "2024-04-09", "close": 3.7, "volume": 42455.0}, {"date": "2024-04-10", "close": 3.53, "volume": 17635.0}, {"date": "2024-04-11", "close": 3.55, "volume": 8516.0}, {"date": "2024-04-12", "close": 3.55, "volume": 22898.0}, {"date": "2024-04-15", "close": 3.74, "volume": 104601.0}, {"date": "2024-04-16", "close": 3.42, "volume": 79969.0}, {"date": "2024-04-17", "close": 3.05, "volume": 25581.0}, {"date": "2024-04-18", "close": 3.14, "volume": 44661.0}, {"date": "2024-04-19", "close": 2.95, "volume": 31814.0}, {"date": "2024-04-22", "close": 2.25, "volume": 183644.0}, {"date": "2024-04-23", "close": 3.045, "volume": 1185364.0}, {"date": "2024-04-24", "close": 3.0, "volume": 901391.0}, {"date": "2024-04-25", "close": 4.08, "volume": 1006000.0}, {"date": "2024-04-26", "close": 4.03, "volume": 387257.0}, {"date": "2024-04-29", "close": 3.68, "volume": 131623.0}, {"date": "2024-04-30", "close": 3.87, "volume": 35845.0}, {"date": "2024-05-01", "close": 4.19, "volume": 137524.0}, {"date": "2024-05-02", "close": 3.75, "volume": 105379.0}, {"date": "2024-05-03", "close": 3.7, "volume": 32304.0}, {"date": "2024-05-06", "close": 3.7, "volume": 25571.0}, {"date": "2024-05-07", "close": 3.68, "volume": 17237.0}, {"date": "2024-05-08", "close": 3.84, "volume": 19098.0}, {"date": "2024-05-09", "close": 3.61, "volume": 19058.0}, {"date": "2024-05-10", "close": 3.64, "volume": 19548.0}, {"date": "2024-05-13", "close": 3.64, "volume": 31396.0}, {"date": "2024-05-14", "close": 2.4, "volume": 235685.0}, {"date": "2024-05-15", "close": 1.91, "volume": 328857.0}, {"date": "2024-05-16", "close": 1.52, "volume": 520255.0}, {"date": "2024-05-17", "close": 1.7, "volume": 129282.0}, {"date": "2024-05-20", "close": 1.69, "volume": 156027.0}, {"date": "2024-05-21", "close": 1.57, "volume": 142019.0}, {"date": "2024-05-22", "close": 1.56, "volume": 46520.0}, {"date": "2024-05-23", "close": 1.5, "volume": 50054.0}, {"date": "2024-05-24", "close": 1.58, "volume": 179948.0}, {"date": "2024-05-28", "close": 1.9, "volume": 694868.0}, {"date": "2024-05-29", "close": 1.98, "volume": 223094.0}, {"date": "2024-05-30", "close": 2.09, "volume": 160078.0}, {"date": "2024-05-31", "close": 1.96, "volume": 42442.0}, {"date": "2024-06-03", "close": 1.82, "volume": 57542.0}, {"date": "2024-06-04", "close": 1.76, "volume": 50533.0}, {"date": "2024-06-05", "close": 1.76, "volume": 16885.0}, {"date": "2024-06-06", "close": 1.78, "volume": 23884.0}, {"date": "2024-06-07", "close": 1.74, "volume": 18704.0}, {"date": "2024-06-10", "close": 1.71, "volume": 5466.0}, {"date": "2024-06-11", "close": 1.61, "volume": 34466.0}, {"date": "2024-06-12", "close": 1.77, "volume": 50554.0}, {"date": "2024-06-13", "close": 1.69, "volume": 9890.0}, {"date": "2024-06-14", "close": 1.72, "volume": 14165.0}, {"date": "2024-06-17", "close": 1.58, "volume": 29189.0}, {"date": "2024-06-18", "close": 1.5, "volume": 33973.0}, {"date": "2024-06-20", "close": 1.53, "volume": 8934.0}, {"date": "2024-06-21", "close": 1.52, "volume": 11263.0}, {"date": "2024-06-24", "close": 1.52, "volume": 11276.0}, {"date": "2024-06-25", "close": 1.5, "volume": 5169.0}, {"date": "2024-06-26", "close": 1.53, "volume": 2320.0}, {"date": "2024-06-27", "close": 1.53, "volume": 10431.0}, {"date": "2024-06-28", "close": 1.55, "volume": 17592.0}, {"date": "2024-07-01", "close": 1.59, "volume": 3719.0}, {"date": "2024-07-02", "close": 1.57, "volume": 2067.0}, {"date": "2024-07-03", "close": 1.62, "volume": 694.0}, {"date": "2024-07-05", "close": 1.63, "volume": 1475.0}, {"date": "2024-07-08", "close": 1.57, "volume": 4436.0}, {"date": "2024-07-09", "close": 1.66, "volume": 7878.0}, {"date": "2024-07-10", "close": 1.67, "volume": 67297.0}, {"date": "2024-07-11", "close": 1.7, "volume": 8337.0}, {"date": "2024-07-12", "close": 1.81, "volume": 28249.0}, {"date": "2024-07-15", "close": 1.84, "volume": 14308.0}, {"date": "2024-07-16", "close": 2.07, "volume": 3641539.0}, {"date": "2024-07-17", "close": 3.15, "volume": 41052580.0}, {"date": "2024-07-18", "close": 3.75, "volume": 9474816.0}, {"date": "2024-07-19", "close": 4.05, "volume": 4275886.0}, {"date": "2024-07-22", "close": 3.91, "volume": 1519127.0}, {"date": "2024-07-23", "close": 3.1, "volume": 646699.0}, {"date": "2024-07-24", "close": 3.16, "volume": 243164.0}, {"date": "2024-07-25", "close": 3.49, "volume": 136953.0}, {"date": "2024-07-26", "close": 3.84, "volume": 190730.0}, {"date": "2024-07-29", "close": 3.81, "volume": 102114.0}, {"date": "2024-07-30", "close": 3.09, "volume": 443163.0}, {"date": "2024-07-31", "close": 3.26, "volume": 71841.0}, {"date": "2024-08-01", "close": 3.31, "volume": 61934.0}, {"date": "2024-08-02", "close": 4.94, "volume": 636414.0}, {"date": "2024-08-05", "close": 3.94, "volume": 330162.0}, {"date": "2024-08-06", "close": 3.78, "volume": 107862.0}, {"date": "2024-08-07", "close": 3.72, "volume": 67838.0}, {"date": "2024-08-08", "close": 3.93, "volume": 140778.0}, {"date": "2024-08-09", "close": 3.74, "volume": 30554.0}, {"date": "2024-08-12", "close": 3.2, "volume": 60063.0}, {"date": "2024-08-13", "close": 3.25, "volume": 28034.0}, {"date": "2024-08-14", "close": 3.27, "volume": 68707.0}, {"date": "2024-08-15", "close": 3.28, "volume": 200215.0}, {"date": "2024-08-16", "close": 2.68, "volume": 418591.0}, {"date": "2024-08-19", "close": 3.0, "volume": 115825.0}, {"date": "2024-08-20", "close": 2.85, "volume": 43912.0}, {"date": "2024-08-21", "close": 3.08, "volume": 36246.0}, {"date": "2024-08-22", "close": 3.09, "volume": 43563.0}, {"date": "2024-08-23", "close": 2.9, "volume": 33286.0}, {"date": "2024-08-26", "close": 2.94, "volume": 9877.0}, {"date": "2024-08-27", "close": 3.0, "volume": 10855.0}, {"date": "2024-08-28", "close": 2.64, "volume": 36563.0}, {"date": "2024-08-29", "close": 2.85, "volume": 18161.0}, {"date": "2024-08-30", "close": 3.22, "volume": 24962.0}, {"date": "2024-09-03", "close": 3.07, "volume": 14129.0}, {"date": "2024-09-04", "close": 2.74, "volume": 4835.0}, {"date": "2024-09-05", "close": 2.76, "volume": 6743.0}, {"date": "2024-09-06", "close": 2.81, "volume": 2587.0}, {"date": "2024-09-09", "close": 2.79, "volume": 15973.0}, {"date": "2024-09-10", "close": 2.78, "volume": 3552.0}, {"date": "2024-09-11", "close": 2.82, "volume": 4494.0}, {"date": "2024-09-12", "close": 2.85, "volume": 5970.0}, {"date": "2024-09-13", "close": 3.04, "volume": 8255.0}, {"date": "2024-09-16", "close": 2.95, "volume": 9575.0}, {"date": "2024-09-17", "close": 2.6, "volume": 32799.0}, {"date": "2024-09-18", "close": 2.75, "volume": 16620.0}, {"date": "2024-09-19", "close": 2.84, "volume": 16892.0}, {"date": "2024-09-20", "close": 2.88, "volume": 46852.0}, {"date": "2024-09-23", "close": 2.73, "volume": 14832.0}, {"date": "2024-09-24", "close": 2.79, "volume": 44512.0}, {"date": "2024-09-25", "close": 2.53, "volume": 46108.0}, {"date": "2024-09-26", "close": 2.39, "volume": 25606.0}, {"date": "2024-09-27", "close": 2.51, "volume": 7769.0}, {"date": "2024-09-30", "close": 2.47, "volume": 15026.0}, {"date": "2024-10-01", "close": 2.39, "volume": 11117.0}, {"date": "2024-10-02", "close": 2.45, "volume": 16094.0}, {"date": "2024-10-03", "close": 2.56, "volume": 5889.0}, {"date": "2024-10-04", "close": 2.61, "volume": 2985.0}, {"date": "2024-10-07", "close": 2.49, "volume": 16232.0}, {"date": "2024-10-08", "close": 2.455, "volume": 14586.0}, {"date": "2024-10-09", "close": 2.42, "volume": 8469.0}, {"date": "2024-10-10", "close": 2.31, "volume": 10779.0}, {"date": "2024-10-11", "close": 2.34, "volume": 20307.0}, {"date": "2024-10-14", "close": 2.311, "volume": 6716.0}, {"date": "2024-10-15", "close": 2.311, "volume": null}, {"date": "2024-10-16", "close": 2.4, "volume": 10392.0}, {"date": "2024-10-17", "close": 2.37, "volume": 3307.0}, {"date": "2024-10-18", "close": 2.3, "volume": 8101.0}, {"date": "2024-10-21", "close": 2.295, "volume": 6017.0}, {"date": "2024-10-22", "close": 2.2, "volume": 9030.0}, {"date": "2024-10-23", "close": 1.94, "volume": 9914.0}, {"date": "2024-10-24", "close": 1.88, "volume": 23514.0}, {"date": "2024-10-25", "close": 1.91, "volume": 59006.0}, {"date": "2024-10-28", "close": 1.79, "volume": 50615.0}, {"date": "2024-10-29", "close": 1.75, "volume": 63026.0}, {"date": "2024-10-30", "close": 1.92, "volume": 35505.0}, {"date": "2024-10-31", "close": 2.02, "volume": 31500.0}, {"date": "2024-11-01", "close": 1.97, "volume": 20187.0}, {"date": "2024-11-04", "close": 2.28, "volume": 237073.0}, {"date": "2024-11-05", "close": 2.13, "volume": 38557.0}, {"date": "2024-11-06", "close": 2.06, "volume": 30081.0}, {"date": "2024-11-07", "close": 2.03, "volume": 40111.0}, {"date": "2024-11-08", "close": 2.14, "volume": 6316.0}, {"date": "2024-11-11", "close": 2.16, "volume": 40787.0}, {"date": "2024-11-12", "close": 2.22, "volume": 354741.0}, {"date": "2024-11-13", "close": 2.07, "volume": 17282.0}, {"date": "2024-11-14", "close": 2.22, "volume": 14305.0}, {"date": "2024-11-15", "close": 2.12, "volume": 60958.0}, {"date": "2024-11-18", "close": 2.14, "volume": 4734.0}, {"date": "2024-11-19", "close": 2.17, "volume": 23908.0}, {"date": "2024-11-20", "close": 2.15, "volume": 15863.0}, {"date": "2024-11-21", "close": 2.1, "volume": 25825.0}, {"date": "2024-11-22", "close": 2.1, "volume": 35646.0}, {"date": "2024-11-25", "close": 2.135, "volume": 132039.0}, {"date": "2024-11-26", "close": 2.1, "volume": 6041.0}, {"date": "2024-11-27", "close": 2.165, "volume": 325915.0}, {"date": "2024-11-29", "close": 2.3451, "volume": 69991.0}, {"date": "2024-12-02", "close": 2.8, "volume": 2067771.0}, {"date": "2024-12-03", "close": 3.01, "volume": 20777080.0}, {"date": "2024-12-04", "close": 3.03, "volume": 721370.0}, {"date": "2024-12-05", "close": 2.89, "volume": 855733.0}, {"date": "2024-12-06", "close": 3.12, "volume": 360576.0}, {"date": "2024-12-09", "close": 3.06, "volume": 200949.0}, {"date": "2024-12-10", "close": 3.01, "volume": 126373.0}, {"date": "2024-12-11", "close": 2.81, "volume": 68660.0}, {"date": "2024-12-12", "close": 2.85, "volume": 46979.0}, {"date": "2024-12-13", "close": 2.72, "volume": 70548.0}, {"date": "2024-12-16", "close": 2.68, "volume": 46431.0}, {"date": "2024-12-17", "close": 2.5, "volume": 143434.0}, {"date": "2024-12-18", "close": 2.4, "volume": 56763.0}, {"date": "2024-12-19", "close": 2.43, "volume": 52216.0}, {"date": "2024-12-20", "close": 2.46, "volume": 115581.0}, {"date": "2024-12-23", "close": 2.74, "volume": 83653.0}, {"date": "2024-12-24", "close": 2.97, "volume": 100292.0}, {"date": "2024-12-26", "close": 3.15, "volume": 103306.0}, {"date": "2024-12-27", "close": 3.15, "volume": 138991.0}, {"date": "2024-12-30", "close": 2.86, "volume": 475002.0}, {"date": "2024-12-31", "close": 2.59, "volume": 93498.0}, {"date": "2025-01-02", "close": 2.69, "volume": 29365.0}, {"date": "2025-01-03", "close": 2.96, "volume": 23341.0}, {"date": "2025-01-06", "close": 2.82, "volume": 40948.0}, {"date": "2025-01-07", "close": 2.59, "volume": 138141.0}, {"date": "2025-01-08", "close": 2.43, "volume": 28544.0}, {"date": "2025-01-10", "close": 2.37, "volume": 54964.0}, {"date": "2025-01-13", "close": 2.49, "volume": 33123.0}, {"date": "2025-01-14", "close": 2.46, "volume": 17555.0}, {"date": "2025-01-15", "close": 2.49, "volume": 19923.0}, {"date": "2025-01-16", "close": 2.66, "volume": 37621.0}, {"date": "2025-01-17", "close": 2.7, "volume": 11187.0}, {"date": "2025-01-21", "close": 2.66, "volume": 12730.0}, {"date": "2025-01-22", "close": 2.64, "volume": 12959.0}, {"date": "2025-01-23", "close": 2.64, "volume": 22908.0}, {"date": "2025-01-24", "close": 2.7, "volume": 12171.0}, {"date": "2025-01-27", "close": 2.53, "volume": 13506.0}, {"date": "2025-01-28", "close": 2.45, "volume": 5390.0}, {"date": "2025-01-29", "close": 2.49, "volume": 10208.0}, {"date": "2025-01-30", "close": 2.52, "volume": 9948.0}, {"date": "2025-01-31", "close": 2.62, "volume": 8601.0}, {"date": "2025-02-03", "close": 2.45, "volume": 12558.0}, {"date": "2025-02-04", "close": 2.49, "volume": 9893.0}, {"date": "2025-02-05", "close": 2.48, "volume": 8996.0}, {"date": "2025-02-06", "close": 2.58, "volume": 5344.0}, {"date": "2025-02-07", "close": 2.56, "volume": 3068.0}, {"date": "2025-02-10", "close": 2.32, "volume": 18014.0}, {"date": "2025-02-11", "close": 2.24, "volume": 18981.0}, {"date": "2025-02-12", "close": 2.24, "volume": 9793.0}, {"date": "2025-02-13", "close": 2.15, "volume": 16086.0}, {"date": "2025-02-14", "close": 2.2, "volume": 3905.0}, {"date": "2025-02-18", "close": 2.24, "volume": 5781.0}, {"date": "2025-02-19", "close": 2.23, "volume": 3826.0}, {"date": "2025-02-20", "close": 2.18, "volume": 2495.0}, {"date": "2025-02-21", "close": 2.14, "volume": 6196.0}, {"date": "2025-02-24", "close": 2.02, "volume": 10190.0}, {"date": "2025-02-25", "close": 2.02, "volume": 17155.0}, {"date": "2025-02-26", "close": 2.05, "volume": 8317.0}, {"date": "2025-02-27", "close": 2.09, "volume": 6385.0}, {"date": "2025-02-28", "close": 2.07, "volume": 3387.0}, {"date": "2025-03-03", "close": 2.0, "volume": 3101.0}, {"date": "2025-03-04", "close": 1.71, "volume": 48217.0}, {"date": "2025-03-05", "close": 1.81, "volume": 5790.0}, {"date": "2025-03-06", "close": 1.74, "volume": 6788.0}, {"date": "2025-03-07", "close": 1.71, "volume": 25708.0}, {"date": "2025-03-10", "close": 1.66, "volume": 5165.0}, {"date": "2025-03-11", "close": 1.63, "volume": 13766.0}, {"date": "2025-03-12", "close": 1.7, "volume": 8537.0}, {"date": "2025-03-13", "close": 1.7, "volume": 19332.0}, {"date": "2025-03-14", "close": 1.67, "volume": 54963.0}, {"date": "2025-03-17", "close": 1.7, "volume": 5305.0}, {"date": "2025-03-18", "close": 1.72, "volume": 6557.0}, {"date": "2025-03-19", "close": 1.69, "volume": 3682.0}, {"date": "2025-03-20", "close": 1.67, "volume": 4720.0}, {"date": "2025-03-21", "close": 1.76, "volume": 28313.0}, {"date": "2025-03-24", "close": 1.84, "volume": 14196.0}, {"date": "2025-03-25", "close": 1.8, "volume": 5948.0}, {"date": "2025-03-26", "close": 1.7888, "volume": 3262.0}, {"date": "2025-03-27", "close": 1.75, "volume": 16812.0}, {"date": "2025-03-28", "close": 1.775, "volume": 12252.0}, {"date": "2025-03-31", "close": 1.8, "volume": 17998.0}, {"date": "2025-04-01", "close": 1.76, "volume": 12569.0}, {"date": "2025-04-02", "close": 1.76, "volume": 8212.0}, {"date": "2025-04-03", "close": 1.65, "volume": 12686.0}, {"date": "2025-04-04", "close": 1.33, "volume": 46918.0}, {"date": "2025-04-07", "close": 1.37, "volume": 20627.0}, {"date": "2025-04-08", "close": 1.38, "volume": 3814.0}, {"date": "2025-04-09", "close": 1.365, "volume": 38975.0}, {"date": "2025-04-10", "close": 1.4, "volume": 13888.0}, {"date": "2025-04-11", "close": 1.395, "volume": 8572.0}, {"date": "2025-04-14", "close": 1.43, "volume": 2841.0}, {"date": "2025-04-15", "close": 1.49, "volume": 6825.0}, {"date": "2025-04-16", "close": 1.58, "volume": 9624.0}, {"date": "2025-04-17", "close": 1.56, "volume": 3595.0}, {"date": "2025-04-21", "close": 1.44, "volume": 4039.0}, {"date": "2025-04-22", "close": 1.5276, "volume": 4733.0}, {"date": "2025-04-23", "close": 1.54, "volume": 7319.0}, {"date": "2025-04-24", "close": 1.6, "volume": 5246.0}, {"date": "2025-04-25", "close": 1.69, "volume": 2868.0}, {"date": "2025-04-28", "close": 1.64, "volume": 118580.0}, {"date": "2025-04-29", "close": 1.72, "volume": 35150.0}, {"date": "2025-04-30", "close": 1.71, "volume": 6327.0}, {"date": "2025-05-01", "close": 1.75, "volume": 12847.0}, {"date": "2025-05-02", "close": 1.73, "volume": 20357.0}, {"date": "2025-05-05", "close": 1.73, "volume": 6919.0}, {"date": "2025-05-06", "close": 1.61, "volume": 8697.0}, {"date": "2025-05-07", "close": 1.41, "volume": 34876.0}, {"date": "2025-05-08", "close": 1.39, "volume": 11918.0}, {"date": "2025-05-09", "close": 1.41, "volume": 6446.0}, {"date": "2025-05-12", "close": 1.59, "volume": 12734.0}, {"date": "2025-05-13", "close": 1.7, "volume": 17506.0}, {"date": "2025-05-14", "close": 1.695, "volume": 5944.0}, {"date": "2025-05-15", "close": 1.75, "volume": 67067.0}, {"date": "2025-05-16", "close": 1.68, "volume": 13346.0}, {"date": "2025-05-19", "close": 1.65, "volume": 9049.0}, {"date": "2025-05-20", "close": 1.65, "volume": 8536.0}, {"date": "2025-05-21", "close": 1.58, "volume": 2826.0}, {"date": "2025-05-22", "close": 1.56, "volume": 11694.0}, {"date": "2025-05-23", "close": 1.62, "volume": 10965.0}, {"date": "2025-05-27", "close": 1.76, "volume": 83813.0}, {"date": "2025-05-28", "close": 1.73, "volume": 31018.0}, {"date": "2025-05-29", "close": 1.7, "volume": 5775.0}, {"date": "2025-05-30", "close": 1.66, "volume": 7371.0}, {"date": "2025-06-02", "close": 1.615, "volume": 7178.0}, {"date": "2025-06-03", "close": 1.5, "volume": 21206.0}, {"date": "2025-06-04", "close": 1.49, "volume": 9574.0}, {"date": "2025-06-05", "close": 1.47, "volume": 15599.0}, {"date": "2025-06-06", "close": 1.5, "volume": 27611.0}, {"date": "2025-06-09", "close": 1.57, "volume": 4792.0}, {"date": "2025-06-10", "close": 1.55, "volume": 4663.0}, {"date": "2025-06-11", "close": 1.67, "volume": 51624.0}, {"date": "2025-06-12", "close": 1.72, "volume": 32410.0}, {"date": "2025-06-13", "close": 1.65, "volume": 3995.0}, {"date": "2025-06-16", "close": 1.66, "volume": 8649.0}, {"date": "2025-06-17", "close": 1.66, "volume": 6613.0}, {"date": "2025-06-18", "close": 1.625, "volume": 5084.0}, {"date": "2025-06-20", "close": 1.58, "volume": 7065.0}, {"date": "2025-06-23", "close": 1.56, "volume": 25635.0}, {"date": "2025-06-24", "close": 1.7499, "volume": 31362.0}, {"date": "2025-06-25", "close": 1.605, "volume": 3537.0}, {"date": "2025-06-26", "close": 1.725, "volume": 51232.0}, {"date": "2025-06-27", "close": 1.71, "volume": 5876.0}, {"date": "2025-06-30", "close": 1.71, "volume": 9105.0}, {"date": "2025-07-01", "close": 2.06, "volume": 121538.0}, {"date": "2025-07-02", "close": 1.93, "volume": 21010.0}, {"date": "2025-07-03", "close": 2.01, "volume": 13903.0}, {"date": "2025-07-07", "close": 1.865, "volume": 10844.0}, {"date": "2025-07-08", "close": 1.99, "volume": 22494.0}, {"date": "2025-07-09", "close": 2.01, "volume": 6841.0}, {"date": "2025-07-10", "close": 1.99, "volume": 11484.0}, {"date": "2025-07-11", "close": 1.99, "volume": 5658.0}, {"date": "2025-07-14", "close": 1.985, "volume": 7741.0}, {"date": "2025-07-15", "close": 2.04, "volume": 26592.0}, {"date": "2025-07-16", "close": 2.07, "volume": 13526.0}, {"date": "2025-07-17", "close": 2.27, "volume": 39754.0}, {"date": "2025-07-18", "close": 2.16, "volume": 17977.0}, {"date": "2025-07-21", "close": 2.14, "volume": 11562.0}, {"date": "2025-07-22", "close": 2.06, "volume": 1069518.0}, {"date": "2025-07-23", "close": 2.13, "volume": 147662.0}, {"date": "2025-07-24", "close": 2.12, "volume": 17418.0}, {"date": "2025-07-25", "close": 2.09, "volume": 17646.0}, {"date": "2025-07-28", "close": 2.07, "volume": 11286.0}, {"date": "2025-07-29", "close": 1.89, "volume": 20080.0}, {"date": "2025-07-30", "close": 1.845, "volume": 11483.0}, {"date": "2025-07-31", "close": 1.77, "volume": 338099.0}, {"date": "2025-08-01", "close": 1.67, "volume": 13991.0}, {"date": "2025-08-04", "close": 1.72, "volume": 78210.0}, {"date": "2025-08-05", "close": 1.735, "volume": 28471.0}, {"date": "2025-08-06", "close": 1.77, "volume": 38996.0}, {"date": "2025-08-07", "close": 1.75, "volume": 9130.0}, {"date": "2025-08-08", "close": 1.87, "volume": 13018.0}, {"date": "2025-08-11", "close": 1.98, "volume": 52440.0}, {"date": "2025-08-12", "close": 1.97, "volume": 3886.0}, {"date": "2025-08-13", "close": 2.19, "volume": 29978.0}, {"date": "2025-08-14", "close": 2.11, "volume": 36852.0}, {"date": "2025-08-15", "close": 2.39, "volume": 140960.0}, {"date": "2025-08-18", "close": 2.67, "volume": 135334.0}, {"date": "2025-08-19", "close": 2.78, "volume": 71162.0}, {"date": "2025-08-20", "close": 2.74, "volume": 34580.0}, {"date": "2025-08-21", "close": 2.97, "volume": 59906.0}, {"date": "2025-08-22", "close": 3.025, "volume": 102927.0}, {"date": "2025-08-25", "close": 3.2, "volume": 32716.0}, {"date": "2025-08-26", "close": 3.34, "volume": 62161.0}, {"date": "2025-08-27", "close": 3.29, "volume": 75188.0}, {"date": "2025-08-28", "close": 3.12, "volume": 53249.0}, {"date": "2025-08-29", "close": 3.0, "volume": 33348.0}, {"date": "2025-09-02", "close": 2.9, "volume": 9946.0}, {"date": "2025-09-03", "close": 2.9, "volume": 3704.0}, {"date": "2025-09-04", "close": 2.89, "volume": 16630.0}, {"date": "2025-09-05", "close": 2.95, "volume": 46826.0}, {"date": "2025-09-08", "close": 3.1, "volume": 23522.0}, {"date": "2025-09-09", "close": 3.17, "volume": 27695.0}, {"date": "2025-09-10", "close": 3.27, "volume": 28140.0}, {"date": "2025-09-11", "close": 3.13, "volume": 38435.0}, {"date": "2025-09-12", "close": 3.17, "volume": 17475.0}, {"date": "2025-09-15", "close": 3.01, "volume": 26037.0}, {"date": "2025-09-16", "close": 3.12, "volume": 18887.0}, {"date": "2025-09-17", "close": 2.95, "volume": 28196.0}, {"date": "2025-09-18", "close": 2.85, "volume": 17317.0}, {"date": "2025-09-19", "close": 2.81, "volume": 74945.0}, {"date": "2025-09-22", "close": 2.81, "volume": 20647.0}, {"date": "2025-09-23", "close": 2.76, "volume": 23118.0}, {"date": "2025-09-24", "close": 2.8, "volume": 16605.0}, {"date": "2025-09-25", "close": 2.78, "volume": 5758.0}, {"date": "2025-09-26", "close": 2.65, "volume": 24611.0}, {"date": "2025-09-29", "close": 2.67, "volume": 9437.0}, {"date": "2025-09-30", "close": 2.61, "volume": 11388.0}, {"date": "2025-10-01", "close": 2.93, "volume": 74795.0}, {"date": "2025-10-02", "close": 2.9, "volume": 12055.0}, {"date": "2025-10-03", "close": 2.825, "volume": 9189.0}, {"date": "2025-10-06", "close": 2.84, "volume": 18233.0}, {"date": "2025-10-07", "close": 2.7, "volume": 22207.0}, {"date": "2025-10-08", "close": 2.68, "volume": 14322.0}, {"date": "2025-10-09", "close": 2.65, "volume": 16311.0}, {"date": "2025-10-10", "close": 2.64, "volume": 14568.0}, {"date": "2025-10-13", "close": 2.493, "volume": 10255.0}, {"date": "2025-10-14", "close": 2.42, "volume": 7300.0}, {"date": "2025-10-15", "close": 2.37, "volume": 15366.0}, {"date": "2025-10-16", "close": 2.46, "volume": 15878.0}, {"date": "2025-10-17", "close": 2.405, "volume": 17257.0}, {"date": "2025-10-20", "close": 2.43, "volume": 12639.0}, {"date": "2025-10-21", "close": 2.41, "volume": 9214.0}, {"date": "2025-10-22", "close": 2.36, "volume": 5030.0}, {"date": "2025-10-23", "close": 2.335, "volume": 9286.0}, {"date": "2025-10-24", "close": 2.314, "volume": 16637.0}, {"date": "2025-10-27", "close": 2.264, "volume": 5052.0}, {"date": "2025-10-28", "close": 2.261, "volume": 6006.0}, {"date": "2025-10-29", "close": 2.35, "volume": 23456.0}, {"date": "2025-10-30", "close": 2.34, "volume": 5092.0}, {"date": "2025-10-31", "close": 2.33, "volume": 17421.0}, {"date": "2025-11-03", "close": 2.22, "volume": 21689.0}, {"date": "2025-11-04", "close": 2.29, "volume": 7202.0}, {"date": "2025-11-05", "close": 2.24, "volume": 2919.0}, {"date": "2025-11-06", "close": 2.1667, "volume": 8030.0}, {"date": "2025-11-07", "close": 2.05, "volume": 28577.0}, {"date": "2025-11-10", "close": 2.086, "volume": 21595.0}, {"date": "2025-11-11", "close": 2.11, "volume": 4516.0}, {"date": "2025-11-12", "close": 2.22, "volume": 39502.0}, {"date": "2025-11-13", "close": 2.52, "volume": 115602.0}, {"date": "2025-11-14", "close": 2.47, "volume": 102139.0}, {"date": "2025-11-17", "close": 2.15, "volume": 66314.0}, {"date": "2025-11-18", "close": 2.13, "volume": 26369.0}, {"date": "2025-11-19", "close": 2.1, "volume": 9209.0}, {"date": "2025-11-20", "close": 2.07, "volume": 2818.0}, {"date": "2025-11-21", "close": 2.14, "volume": 9882.0}, {"date": "2025-11-24", "close": 2.26, "volume": 16287.0}, {"date": "2025-11-25", "close": 2.6, "volume": 82182.0}, {"date": "2025-11-26", "close": 2.5, "volume": 42892.0}, {"date": "2025-11-28", "close": 2.64, "volume": 34422.0}, {"date": "2025-12-01", "close": 2.53, "volume": 12983.0}, {"date": "2025-12-02", "close": 2.58, "volume": 43905.0}, {"date": "2025-12-03", "close": 2.69, "volume": 101709.0}, {"date": "2025-12-04", "close": 2.67, "volume": 21232.0}, {"date": "2025-12-05", "close": 2.7, "volume": 50453.0}, {"date": "2025-12-08", "close": 2.59, "volume": 6680.0}, {"date": "2025-12-09", "close": 2.66, "volume": 14824.0}, {"date": "2025-12-10", "close": 2.64, "volume": 24655.0}, {"date": "2025-12-11", "close": 2.69, "volume": 10815.0}, {"date": "2025-12-12", "close": 2.62, "volume": 17300.0}, {"date": "2025-12-15", "close": 2.6, "volume": 14100.0}, {"date": "2025-12-16", "close": 2.925, "volume": 116356.0}, {"date": "2025-12-17", "close": 2.73, "volume": 37876.0}, {"date": "2025-12-18", "close": 2.82, "volume": 36443.0}, {"date": "2025-12-19", "close": 2.75, "volume": 7411.0}, {"date": "2025-12-22", "close": 2.66, "volume": 8273.0}, {"date": "2025-12-23", "close": 2.7, "volume": 12467.0}, {"date": "2025-12-24", "close": 2.85, "volume": 21280.0}, {"date": "2025-12-26", "close": 3.19, "volume": 151957.0}, {"date": "2025-12-29", "close": 3.18, "volume": 79010.0}, {"date": "2025-12-30", "close": 2.89, "volume": 83659.0}, {"date": "2025-12-31", "close": 2.92, "volume": 25826.0}, {"date": "2026-01-02", "close": 3.05, "volume": 20819.0}, {"date": "2026-01-05", "close": 3.25, "volume": 92214.0}, {"date": "2026-01-06", "close": 3.08, "volume": 49901.0}, {"date": "2026-01-07", "close": 3.41, "volume": 62147.0}, {"date": "2026-01-08", "close": 3.55, "volume": 128198.0}, {"date": "2026-01-09", "close": 3.65, "volume": 89069.0}, {"date": "2026-01-12", "close": 3.75, "volume": 40644.0}, {"date": "2026-01-13", "close": 3.73, "volume": 29284.0}, {"date": "2026-01-14", "close": 3.66, "volume": 31669.0}, {"date": "2026-01-15", "close": 3.66, "volume": 13522.0}, {"date": "2026-01-16", "close": 3.59, "volume": 36460.0}, {"date": "2026-01-20", "close": 3.445, "volume": 22322.0}, {"date": "2026-01-21", "close": 4.02, "volume": 112293.0}, {"date": "2026-01-22", "close": 3.84, "volume": 63626.0}, {"date": "2026-01-23", "close": 3.56, "volume": 23557.0}, {"date": "2026-01-26", "close": 3.65, "volume": 45575.0}, {"date": "2026-01-27", "close": 3.48, "volume": 47936.0}, {"date": "2026-01-28", "close": 3.42, "volume": 51186.0}, {"date": "2026-01-29", "close": 3.4, "volume": 46042.0}, {"date": "2026-01-30", "close": 3.75, "volume": 114496.0}, {"date": "2026-02-02", "close": 4.15, "volume": 208445.0}, {"date": "2026-02-03", "close": 4.36, "volume": 186677.0}, {"date": "2026-02-04", "close": 4.31, "volume": 110835.0}, {"date": "2026-02-05", "close": 4.1, "volume": 55200.0}, {"date": "2026-02-06", "close": 4.19, "volume": 74750.0}, {"date": "2026-02-09", "close": 4.23, "volume": 58298.0}, {"date": "2026-02-10", "close": 4.22, "volume": 56988.0}, {"date": "2026-02-11", "close": 4.2, "volume": 58309.0}, {"date": "2026-02-12", "close": 3.88, "volume": 23816.0}, {"date": "2026-02-13", "close": 3.96, "volume": 28058.0}, {"date": "2026-02-17", "close": 3.74, "volume": 39392.0}, {"date": "2026-02-18", "close": 3.65, "volume": 25719.0}, {"date": "2026-02-19", "close": 3.38, "volume": 20431.0}, {"date": "2026-02-20", "close": 3.45, "volume": 24970.0}, {"date": "2026-02-23", "close": 3.44, "volume": 17482.0}, {"date": "2026-02-24", "close": 3.46, "volume": 90533.0}, {"date": "2026-02-25", "close": 3.69, "volume": 36984.0}, {"date": "2026-02-26", "close": 3.85, "volume": 30622.0}, {"date": "2026-02-27", "close": 3.54, "volume": 21213.0}, {"date": "2026-03-02", "close": 3.9, "volume": 54834.0}, {"date": "2026-03-03", "close": 3.81, "volume": 31764.0}, {"date": "2026-03-04", "close": 3.93, "volume": 15260.0}, {"date": "2026-03-05", "close": 3.76, "volume": 16266.0}, {"date": "2026-03-06", "close": 3.56, "volume": 14372.0}, {"date": "2026-03-09", "close": 3.36, "volume": 27120.0}, {"date": "2026-03-10", "close": 3.05, "volume": 49006.0}, {"date": "2026-03-11", "close": 2.98, "volume": 55861.0}, {"date": "2026-03-12", "close": 2.8, "volume": 95433.0}, {"date": "2026-03-13", "close": 3.21, "volume": 300278.0}, {"date": "2026-03-16", "close": 3.05, "volume": 82108.0}, {"date": "2026-03-17", "close": 3.13, "volume": 1670296.0}, {"date": "2026-03-18", "close": 2.97, "volume": 106045.0}, {"date": "2026-03-19", "close": 3.06, "volume": 31239.0}, {"date": "2026-03-20", "close": 3.05, "volume": 67370.0}, {"date": "2026-03-23", "close": 3.1, "volume": 30449.0}, {"date": "2026-03-24", "close": 3.3, "volume": 71476.0}, {"date": "2026-03-25", "close": 3.55, "volume": 45844.0}, {"date": "2026-03-26", "close": 3.33, "volume": 13476.0}, {"date": "2026-03-27", "close": 3.22, "volume": 14245.0}, {"date": "2026-03-30", "close": 3.26, "volume": 17868.0}, {"date": "2026-03-31", "close": 3.67, "volume": 54713.0}, {"date": "2026-04-01", "close": 3.86, "volume": 58198.0}, {"date": "2026-04-02", "close": 3.92, "volume": 54839.0}, {"date": "2026-04-06", "close": 3.8, "volume": 29374.0}, {"date": "2026-04-07", "close": 3.58, "volume": 20853.0}, {"date": "2026-04-08", "close": 3.71, "volume": 26597.0}, {"date": "2026-04-09", "close": 3.73, "volume": 16762.0}, {"date": "2026-04-10", "close": 3.94, "volume": 109103.0}, {"date": "2026-04-13", "close": 3.91, "volume": 21666.0}, {"date": "2026-04-14", "close": 4.73, "volume": 450898.0}, {"date": "2026-04-15", "close": 5.12, "volume": 1256661.0}, {"date": "2026-04-16", "close": 5.37, "volume": 350334.0}, {"date": "2026-04-17", "close": 5.28, "volume": 114958.0}, {"date": "2026-04-20", "close": 5.23, "volume": 221064.0}, {"date": "2026-04-21", "close": 5.53, "volume": 257931.0}, {"date": "2026-04-22", "close": 5.28, "volume": 122093.0}, {"date": "2026-04-23", "close": 5.66, "volume": 208351.0}, {"date": "2026-04-24", "close": 5.91, "volume": 232740.0}, {"date": "2026-04-27", "close": 6.67, "volume": 397575.0}, {"date": "2026-04-28", "close": 5.64, "volume": 360731.0}, {"date": "2026-04-29", "close": 5.38, "volume": 118242.0}, {"date": "2026-04-30", "close": 5.12, "volume": 157965.0}, {"date": "2026-05-01", "close": 5.39, "volume": 173166.0}, {"date": "2026-05-04", "close": 5.24, "volume": 192377.0}, {"date": "2026-05-05", "close": 5.25, "volume": 160570.0}, {"date": "2026-05-06", "close": 5.58, "volume": 186364.0}, {"date": "2026-05-07", "close": 5.67, "volume": 143639.0}, {"date": "2026-05-08", "close": 5.76, "volume": 183336.0}, {"date": "2026-05-11", "close": 4.68, "volume": 872911.0}, {"date": "2026-05-12", "close": 4.76, "volume": 189376.0}, {"date": "2026-05-13", "close": 4.64, "volume": 145463.0}, {"date": "2026-05-14", "close": 5.02, "volume": 261680.0}, {"date": "2026-05-15", "close": 4.97, "volume": 218918.0}, {"date": "2026-05-18", "close": 4.45, "volume": 230543.0}, {"date": "2026-05-19", "close": 4.28, "volume": 99422.0}, {"date": "2026-05-20", "close": 4.27, "volume": 36789.0}, {"date": "2026-05-21", "close": 4.03, "volume": 151488.0}, {"date": "2026-05-22", "close": 3.7, "volume": 342425.0}, {"date": "2026-05-26", "close": 3.83, "volume": 190407.0}, {"date": "2026-05-27", "close": 3.59, "volume": 472649.0}, {"date": "2026-05-28", "close": 3.57, "volume": 270921.0}, {"date": "2026-05-29", "close": 3.54, "volume": 159197.0}, {"date": "2026-06-01", "close": 3.68, "volume": 119548.0}, {"date": "2026-06-02", "close": 3.75, "volume": 75849.0}, {"date": "2026-06-03", "close": 3.86, "volume": 57647.0}, {"date": "2026-06-04", "close": 3.87, "volume": 325989.0}, {"date": "2026-06-05", "close": 3.85, "volume": 215200.0}, {"date": "2026-06-08", "close": 3.64, "volume": 153701.0}, {"date": "2026-06-09", "close": 3.5, "volume": 155713.0}, {"date": "2026-06-10", "close": 3.54, "volume": 159901.0}, {"date": "2026-06-11", "close": 3.64, "volume": 126980.0}, {"date": "2026-06-12", "close": 3.66, "volume": 123460.0}, {"date": "2026-06-15", "close": 3.7, "volume": 124674.0}, {"date": "2026-06-16", "close": 3.72, "volume": 334831.0}, {"date": "2026-06-17", "close": 3.58, "volume": 154708.0}, {"date": "2026-06-18", "close": 3.66, "volume": 145576.0}, {"date": "2026-06-22", "close": 3.8, "volume": 93863.0}, {"date": "2026-06-23", "close": 3.66, "volume": 62395.0}, {"date": "2026-06-24", "close": 3.64, "volume": 130847.0}, {"date": "2026-06-25", "close": 4.08, "volume": 147052.0}, {"date": "2026-06-26", "close": 4.27, "volume": 756579.0}, {"date": "2026-06-29", "close": 4.28, "volume": 137329.0}, {"date": "2026-06-30", "close": 4.57, "volume": 122789.0}, {"date": "2026-07-01", "close": 4.33, "volume": 107644.0}, {"date": "2026-07-02", "close": 4.0, "volume": 68789.0}, {"date": "2026-07-06", "close": 3.76, "volume": 51577.0}, {"date": "2026-07-07", "close": 3.73, "volume": 51103.0}, {"date": "2026-07-08", "close": 3.67, "volume": 43292.0}, {"date": "2026-07-09", "close": 3.72, "volume": 90674.0}, {"date": "2026-07-10", "close": 3.77, "volume": 36660.0}, {"date": "2026-07-13", "close": 3.92, "volume": 73620.0}, {"date": "2026-07-14", "close": 3.71, "volume": 52301.0}, {"date": "2026-07-15", "close": 3.85, "volume": 48518.0}, {"date": "2026-07-16", "close": 3.73, "volume": 103803.0}, {"date": "2026-07-17", "close": 3.71, "volume": 61418.0}, {"date": "2026-07-20", "close": 3.66, "volume": 55302.0}, {"date": "2026-07-21", "close": 3.84, "volume": 44180.0}, {"date": "2026-07-22", "close": 3.75, "volume": 30626.0}, {"date": "2026-07-23", "close": 3.67, "volume": 38215.0}, {"date": "2026-07-24", "close": 3.65, "volume": 27311.0}, {"date": "2026-07-27", "close": 3.95, "volume": 213648.0}, {"date": "2026-07-28", "close": 4.0, "volume": 72988.0}, {"date": "2026-07-29", "close": 3.84, "volume": 74890.0}, {"date": "2026-07-30", "close": 3.85, "volume": 73181.0}, {"date": "2026-07-31", "close": 3.78, "volume": 34000.0}, {"date": "2026-08-03", "close": 4.09, "volume": 78784.0}, {"date": "2026-08-04", "close": 4.26, "volume": 68528.0}, {"date": "2026-08-05", "close": 4.18, "volume": 35330.0}, {"date": "2026-08-06", "close": 4.18, "volume": 36191.0}, {"date": "2026-08-07", "close": 4.42, "volume": 113558.0}, {"date": "2026-08-10", "close": 4.2, "volume": 75434.0}, {"date": "2026-08-11", "close": 3.94, "volume": 96978.0}, {"date": "2026-08-12", "close": 4.03, "volume": 120517.0}, {"date": "2026-08-13", "close": 3.73, "volume": 107707.0}, {"date": "2026-08-14", "close": 3.71, "volume": 303076.0}, {"date": "2026-08-17", "close": 3.69, "volume": 116893.0}, {"date": "2026-08-18", "close": 3.7, "volume": 24155.0}, {"date": "2026-08-19", "close": 3.72, "volume": 106510.0}, {"date": "2026-08-20", "close": 3.89, "volume": 88375.0}, {"date": "2026-08-21", "close": 3.76, "volume": 35646.0}, {"date": "2026-08-24", "close": 3.84, "volume": 125946.0}, {"date": "2026-08-25", "close": 4.02, "volume": 141537.0}, {"date": "2026-08-26", "close": 4.14, "volume": 149212.0}, {"date": "2026-08-27", "close": 3.99, "volume": 58035.0}, {"date": "2026-08-28", "close": 3.99, "volume": 1255201.0}, {"date": "2026-08-31", "close": 3.53, "volume": 220321.0}, {"date": "2026-09-01", "close": 3.3, "volume": 260641.0}, {"date": "2026-09-02", "close": 3.55, "volume": 191264.0}, {"date": "2026-09-03", "close": 3.68, "volume": 121234.0}, {"date": "2026-09-04", "close": 3.77, "volume": 126567.0}, {"date": "2026-09-08", "close": 3.73, "volume": 109640.0}, {"date": "2026-09-09", "close": 3.47, "volume": 83069.0}, {"date": "2026-09-10", "close": 3.44, "volume": 86118.0}, {"date": "2026-09-11", "close": 3.44, "volume": 62014.0}, {"date": "2026-09-14", "close": 3.43, "volume": 64704.0}, {"date": "2026-09-15", "close": 3.35, "volume": 58858.0}, {"date": "2026-09-16", "close": 3.42, "volume": 75856.0}, {"date": "2026-09-17", "close": 3.48, "volume": 70673.0}, {"date": "2026-09-18", "close": 3.34, "volume": 845668.0}, {"date": "2026-09-21", "close": 3.33, "volume": 90714.0}, {"date": "2026-09-22", "close": 3.5, "volume": 162406.0}], "refreshing": true}