{"ticker": "WRAP", "overview": {"cik": "1702924", "ticker": "WRAP", "name": "WRAP TECHNOLOGIES, INC.", "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "sic": "3480", "announcements": [{"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001493152-26-048099", "price_sensitive": false}, {"form": "3", "date": "2026-10-22", "title": "Initial insider holdings", "accession": "0001493152-26-048092", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-10-16", "title": "Form PRE 14A", "accession": "0001493152-26-047461", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001493152-26-046649", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001493152-26-046650", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001493152-26-046647", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001493152-26-046646", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001493152-26-046651", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001493152-26-046645", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001493152-26-042008", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-09", "title": "Form 4/A", "accession": "0001493152-26-042004", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-09", "title": "Form 4/A", "accession": "0001493152-26-042002", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001493152-26-041992", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001493152-26-041638", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001493152-26-041637", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001493152-26-039044", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001493152-26-038916", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-18", "title": "Prospectus", "accession": "0001493152-26-038914", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "QUARTERLY REPORT PURSUANT TO SECTION 13 OR 15(D)", "accession": "0001140361-26-032276", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001493152-26-037136", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001493152-26-033073", "price_sensitive": true}, {"form": "4/A", "date": "2026-07-10", "title": "Form 4/A", "accession": "0001493152-26-032775", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001493152-26-032738", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001493152-26-032736", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-09", "title": "Form SCHEDULE 13G/A", "accession": "0001437749-26-023225", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WRAP", "has_prices": true, "as_of": "2026-07-24", "last": 1.7, "prev_close": 1.8, "change": -0.10000000000000009, "change_pct": -0.0555555555555556, "session_volume": 675301.0, "vwap_5": 1.8202381545191073, "vwap_20": 2.286821054948107, "vwap_60": 2.211502520035174, "vwap_250": 2.16778392661334, "high_52w": 3.1, "low_52w": 1.06, "avg_volume_20": 4525829.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-048099", "src": "INSIDERS", "ticker": "WRAP", "cik": "1702924", "company": "WRAP TECHNOLOGIES, INC.", "company_raw": "WRAP TECHNOLOGIES, INC.", "who": "Edward Delatorre Jr", "who_key": "Delatorre Edward JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Director files routine paperwork on WRAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2160176/000149315226048099/0001493152-26-048099-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19602}, {"id": "0001493152-26-046645", "src": "INSIDERS", "ticker": "WRAP", "cik": "1702924", "company": "WRAP TECHNOLOGIES, INC.", "company_raw": "WRAP TECHNOLOGIES, INC.", "who": "Bruce Bernstein", "who_key": "Bernstein Bruce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Director files routine paperwork on WRAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702924/000149315226046645/0001493152-26-046645-index.htm", "trade_date": "2026-10-01", "timestamp": "2026-10-01", "mins": 46962}, {"id": "0001493152-26-046651", "src": "INSIDERS", "ticker": "WRAP", "cik": "1702924", "company": "WRAP TECHNOLOGIES, INC.", "company_raw": "WRAP TECHNOLOGIES, INC.", "who": "Rajiv Srinivasan", "who_key": "Srinivasan Rajiv", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Director files routine paperwork on WRAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1997738/000149315226046651/0001493152-26-046651-index.htm", "trade_date": "2026-10-01", "timestamp": "2026-10-01", "mins": 46962}, {"id": "0001493152-26-046646", "src": "INSIDERS", "ticker": "WRAP", "cik": "1702924", "company": "WRAP TECHNOLOGIES, INC.", "company_raw": "WRAP TECHNOLOGIES, INC.", "who": "Marc Savas", "who_key": "Savas Marc", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Director files routine paperwork on WRAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702924/000149315226046646/0001493152-26-046646-index.htm", "trade_date": "2026-10-01", "timestamp": "2026-10-01", "mins": 46962}, {"id": "0001493152-26-046647", "src": "INSIDERS", "ticker": "WRAP", "cik": "1702924", "company": "WRAP TECHNOLOGIES, INC.", "company_raw": "WRAP TECHNOLOGIES, INC.", "who": "Timothy Szymanski", "who_key": "Szymanski Timothy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Director files routine paperwork on WRAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1997862/000149315226046647/0001493152-26-046647-index.htm", "trade_date": "2026-10-01", "timestamp": "2026-10-01", "mins": 46962}, {"id": "0001493152-26-046650", "src": "INSIDERS", "ticker": "WRAP", "cik": "1702924", "company": "WRAP TECHNOLOGIES, INC.", "company_raw": "WRAP TECHNOLOGIES, INC.", "who": "John D. Shulman", "who_key": "SHULMAN JOHN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Director files routine paperwork on WRAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702924/000149315226046650/0001493152-26-046650-index.htm", "trade_date": "2026-10-01", "timestamp": "2026-10-01", "mins": 46962}, {"id": "0001493152-26-046649", "src": "INSIDERS", "ticker": "WRAP", "cik": "1702924", "company": "WRAP TECHNOLOGIES, INC.", "company_raw": "WRAP TECHNOLOGIES, INC.", "who": "Scot Cohen", "who_key": "Cohen Scot", "role": "Executive Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "CEO files routine paperwork on WRAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702924/000149315226046649/0001493152-26-046649-index.htm", "trade_date": "2026-10-01", "timestamp": "2026-10-01", "mins": 46962}, {"id": "0001493152-26-042008", "src": "INSIDERS", "ticker": "WRAP", "cik": "1702924", "company": "WRAP TECHNOLOGIES, INC.", "company_raw": "WRAP TECHNOLOGIES, INC.", "who": "Scot Cohen", "who_key": "Cohen Scot", "role": "Executive Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "CEO files routine paperwork on WRAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702924/000149315226042008/0001493152-26-042008-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85842}, {"id": "0001493152-26-042004", "src": "INSIDERS", "ticker": "WRAP", "cik": "1702924", "company": "WRAP TECHNOLOGIES, INC.", "company_raw": "WRAP TECHNOLOGIES, INC.", "who": "Scot Cohen", "who_key": "Cohen Scot", "role": "Executive Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "CEO files routine paperwork on WRAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702924/000149315226042004/0001493152-26-042004-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "0001493152-26-042002", "src": "INSIDERS", "ticker": "WRAP", "cik": "1702924", "company": "WRAP TECHNOLOGIES, INC.", "company_raw": "WRAP TECHNOLOGIES, INC.", "who": "Jared Novick", "who_key": "Novick Jared", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "President files routine paperwork on WRAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006392/000149315226042002/0001493152-26-042002-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "0001493152-26-041637", "src": "INSIDERS", "ticker": "WRAP", "cik": "1702924", "company": "WRAP TECHNOLOGIES, INC.", "company_raw": "WRAP TECHNOLOGIES, INC.", "who": "Scot Cohen", "who_key": "Cohen Scot", "role": "Executive Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "CEO files routine paperwork on WRAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702924/000149315226041637/0001493152-26-041637-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "0001493152-26-041638", "src": "INSIDERS", "ticker": "WRAP", "cik": "1702924", "company": "WRAP TECHNOLOGIES, INC.", "company_raw": "WRAP TECHNOLOGIES, INC.", "who": "Jared Novick", "who_key": "Novick Jared", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "President files routine paperwork on WRAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006392/000149315226041638/0001493152-26-041638-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "13DG-0001437749-26-023225", "src": "13DG", "ticker": "WRAP", "cik": "1702924", "company": "WRAP TECHNOLOGIES, INC.", "company_raw": "WRAP TECHNOLOGIES, INC.", "who": "Elwood G. Norris", "who_key": "NORRIS ELWOOD G", "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": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "NORRIS ELWOOD G raises a passive stake in WRAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1239811/0001437749-26-023225-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167922}, {"id": "13DG-0000930413-26-001633", "src": "13DG", "ticker": "WRAP", "cik": "1702924", "company": "WRAP TECHNOLOGIES, INC.", "company_raw": "WRAP TECHNOLOGIES, INC.", "who": "Iroquois Capital Management, LLC", "who_key": "Iroquois Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Iroquois Capital Management, LLC moves to a 2.86% passive stake in WRAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1481867/0000930413-26-001633-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001239811-26-000001", "src": "13DG", "ticker": "WRAP", "cik": "1702924", "company": "WRAP TECHNOLOGIES, INC.", "company_raw": "WRAP TECHNOLOGIES, INC.", "who": "Elwood G. Norris", "who_key": "NORRIS ELWOOD G", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "NORRIS ELWOOD G takes a 8.2% passive stake in WRAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1239811/0001239811-26-000001-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261522}], "recent_buys": [], "institutional": [{"id": "13DG-0001437749-26-023225", "src": "13DG", "ticker": "WRAP", "cik": "1702924", "company": "WRAP TECHNOLOGIES, INC.", "company_raw": "WRAP TECHNOLOGIES, INC.", "who": "Elwood G. Norris", "who_key": "NORRIS ELWOOD G", "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": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "NORRIS ELWOOD G raises a passive stake in WRAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1239811/0001437749-26-023225-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167922}, {"id": "13DG-0000930413-26-001633", "src": "13DG", "ticker": "WRAP", "cik": "1702924", "company": "WRAP TECHNOLOGIES, INC.", "company_raw": "WRAP TECHNOLOGIES, INC.", "who": "Iroquois Capital Management, LLC", "who_key": "Iroquois Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Iroquois Capital Management, LLC moves to a 2.86% passive stake in WRAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1481867/0000930413-26-001633-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001239811-26-000001", "src": "13DG", "ticker": "WRAP", "cik": "1702924", "company": "WRAP TECHNOLOGIES, INC.", "company_raw": "WRAP TECHNOLOGIES, INC.", "who": "Elwood G. Norris", "who_key": "NORRIS ELWOOD G", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "NORRIS ELWOOD G takes a 8.2% passive stake in WRAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1239811/0001239811-26-000001-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261522}], "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": "Wrap Technologies, Inc. - Common Stock", "new_value": "WRAP TECHNOLOGIES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001702924", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001702924", "applied": 1, "detected_at": "2026-10-28T17:07:09.901636"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001493152-26-048099", "price_sensitive": false}, {"form": "3", "date": "2026-10-22", "title": "Initial insider holdings", "accession": "0001493152-26-048092", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-10-16", "title": "Form PRE 14A", "accession": "0001493152-26-047461", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001493152-26-046649", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001493152-26-046650", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001493152-26-046647", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001493152-26-046646", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001493152-26-046651", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001493152-26-046645", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001493152-26-042008", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-09", "title": "Form 4/A", "accession": "0001493152-26-042004", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-09", "title": "Form 4/A", "accession": "0001493152-26-042002", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001493152-26-041992", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001493152-26-041638", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001493152-26-041637", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001493152-26-039044", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001493152-26-038916", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-18", "title": "Prospectus", "accession": "0001493152-26-038914", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "QUARTERLY REPORT PURSUANT TO SECTION 13 OR 15(D)", "accession": "0001140361-26-032276", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001493152-26-037136", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001493152-26-033073", "price_sensitive": true}, {"form": "4/A", "date": "2026-07-10", "title": "Form 4/A", "accession": "0001493152-26-032775", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001493152-26-032738", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001493152-26-032736", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-09", "title": "Form SCHEDULE 13G/A", "accession": "0001437749-26-023225", "price_sensitive": false}], "performance": {"ticker": "WRAP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 6.5, "volume": 305214.0}, {"date": "2021-07-28", "close": 6.77, "volume": 285025.0}, {"date": "2021-07-29", "close": 6.74, "volume": 170251.0}, {"date": "2021-07-30", "close": 6.92, "volume": 409851.0}, {"date": "2021-08-02", "close": 6.88, "volume": 239312.0}, {"date": "2021-08-03", "close": 6.9, "volume": 219646.0}, {"date": "2021-08-04", "close": 7.12, "volume": 549442.0}, {"date": "2021-08-05", "close": 7.96, "volume": 662858.0}, {"date": "2021-08-06", "close": 7.93, "volume": 299120.0}, {"date": "2021-08-09", "close": 8.01, "volume": 174369.0}, {"date": "2021-08-10", "close": 8.18, "volume": 311510.0}, {"date": "2021-08-11", "close": 8.17, "volume": 189086.0}, {"date": "2021-08-12", "close": 7.77, "volume": 181331.0}, {"date": "2021-08-13", "close": 7.78, "volume": 167160.0}, {"date": "2021-08-16", "close": 7.66, "volume": 158098.0}, {"date": "2021-08-17", "close": 7.43, "volume": 199620.0}, {"date": "2021-08-18", "close": 7.62, "volume": 143972.0}, {"date": "2021-08-19", "close": 7.09, "volume": 247473.0}, {"date": "2021-08-20", "close": 7.24, "volume": 109294.0}, {"date": "2021-08-23", "close": 7.31, "volume": 256866.0}, {"date": "2021-08-24", "close": 7.08, "volume": 245711.0}, {"date": "2021-08-25", "close": 7.16, "volume": 193511.0}, {"date": "2021-08-26", "close": 7.58, "volume": 277494.0}, {"date": "2021-08-27", "close": 7.61, "volume": 301982.0}, {"date": "2021-08-30", "close": 7.55, "volume": 114642.0}, {"date": "2021-08-31", "close": 7.47, "volume": 107360.0}, {"date": "2021-09-01", "close": 7.29, "volume": 213167.0}, {"date": "2021-09-02", "close": 7.08, "volume": 237879.0}, {"date": "2021-09-03", "close": 7.14, "volume": 98279.0}, {"date": "2021-09-07", "close": 7.12, "volume": 151009.0}, {"date": "2021-09-08", "close": 6.77, "volume": 227932.0}, {"date": "2021-09-09", "close": 6.59, "volume": 247329.0}, {"date": "2021-09-10", "close": 6.65, "volume": 140183.0}, {"date": "2021-09-13", "close": 6.74, "volume": 104790.0}, {"date": "2021-09-14", "close": 6.55, "volume": 124030.0}, {"date": "2021-09-15", "close": 6.42, "volume": 151248.0}, {"date": "2021-09-16", "close": 6.61, "volume": 161559.0}, {"date": "2021-09-17", "close": 6.58, "volume": 166646.0}, {"date": "2021-09-20", "close": 6.09, "volume": 321574.0}, {"date": "2021-09-21", "close": 6.12, "volume": 120429.0}, {"date": "2021-09-22", "close": 6.37, "volume": 140909.0}, {"date": "2021-09-23", "close": 6.42, "volume": 87331.0}, {"date": "2021-09-24", "close": 6.16, "volume": 499416.0}, {"date": "2021-09-27", "close": 6.23, "volume": 148731.0}, {"date": "2021-09-28", "close": 6.02, "volume": 150403.0}, {"date": "2021-09-29", "close": 5.92, "volume": 214391.0}, {"date": "2021-09-30", "close": 5.99, "volume": 96432.0}, {"date": "2021-10-01", "close": 6.03, "volume": 109524.0}, {"date": "2021-10-04", "close": 5.69, "volume": 351550.0}, {"date": "2021-10-05", "close": 5.9, "volume": 154228.0}, {"date": "2021-10-06", "close": 5.93, "volume": 98380.0}, {"date": "2021-10-07", "close": 5.86, "volume": 112595.0}, {"date": "2021-10-08", "close": 5.88, "volume": 131374.0}, {"date": "2021-10-11", "close": 6.03, "volume": 164525.0}, {"date": "2021-10-12", "close": 5.88, "volume": 356182.0}, {"date": "2021-10-13", "close": 6.12, "volume": 163935.0}, {"date": "2021-10-14", "close": 5.94, "volume": 165316.0}, {"date": "2021-10-15", "close": 5.93, "volume": 98722.0}, {"date": "2021-10-18", "close": 5.77, "volume": 142869.0}, {"date": "2021-10-19", "close": 5.78, "volume": 229396.0}, {"date": "2021-10-20", "close": 5.87, "volume": 158342.0}, {"date": "2021-10-21", "close": 5.87, "volume": 185666.0}, {"date": "2021-10-22", "close": 5.62, "volume": 294741.0}, {"date": "2021-10-25", "close": 5.73, "volume": 224251.0}, {"date": "2021-10-26", "close": 5.73, "volume": 196789.0}, {"date": "2021-10-27", "close": 5.69, "volume": 206809.0}, {"date": "2021-10-28", "close": 5.63, "volume": 267014.0}, {"date": "2021-10-29", "close": 5.7, "volume": 433840.0}, {"date": "2021-11-01", "close": 6.01, "volume": 297460.0}, {"date": "2021-11-02", "close": 6.01, "volume": 149701.0}, {"date": "2021-11-03", "close": 5.97, "volume": 263748.0}, {"date": "2021-11-04", "close": 5.77, "volume": 166908.0}, {"date": "2021-11-05", "close": 5.83, "volume": 138955.0}, {"date": "2021-11-08", "close": 5.95, "volume": 222905.0}, {"date": "2021-11-09", "close": 6.04, "volume": 281348.0}, {"date": "2021-11-10", "close": 6.16, "volume": 333853.0}, {"date": "2021-11-11", "close": 5.91, "volume": 164197.0}, {"date": "2021-11-12", "close": 5.87, "volume": 160211.0}, {"date": "2021-11-15", "close": 5.59, "volume": 583592.0}, {"date": "2021-11-16", "close": 5.68, "volume": 162715.0}, {"date": "2021-11-17", "close": 5.67, "volume": 154823.0}, {"date": "2021-11-18", "close": 5.43, "volume": 249972.0}, {"date": "2021-11-19", "close": 5.42, "volume": 485460.0}, {"date": "2021-11-22", "close": 5.11, "volume": 304983.0}, {"date": "2021-11-23", "close": 5.25, "volume": 179694.0}, {"date": "2021-11-24", "close": 5.15, "volume": 153188.0}, {"date": "2021-11-26", "close": 5.0, "volume": 122052.0}, {"date": "2021-11-29", "close": 4.99, "volume": 110627.0}, {"date": "2021-11-30", "close": 4.5, "volume": 849007.0}, {"date": "2021-12-01", "close": 4.55, "volume": 320594.0}, {"date": "2021-12-02", "close": 4.67, "volume": 233944.0}, {"date": "2021-12-03", "close": 4.55, "volume": 229546.0}, {"date": "2021-12-06", "close": 4.43, "volume": 228915.0}, {"date": "2021-12-07", "close": 4.83, "volume": 254879.0}, {"date": "2021-12-08", "close": 4.95, "volume": 138829.0}, {"date": "2021-12-09", "close": 4.98, "volume": 220616.0}, {"date": "2021-12-10", "close": 4.78, "volume": 138787.0}, {"date": "2021-12-13", "close": 4.04, "volume": 689399.0}, {"date": "2021-12-14", "close": 4.1, "volume": 271910.0}, {"date": "2021-12-15", "close": 4.23, "volume": 321380.0}, {"date": "2021-12-16", "close": 4.18, "volume": 383025.0}, {"date": "2021-12-17", "close": 4.3, "volume": 839468.0}, {"date": "2021-12-20", "close": 4.13, "volume": 109940.0}, {"date": "2021-12-21", "close": 4.23, "volume": 166068.0}, {"date": "2021-12-22", "close": 4.4, "volume": 198824.0}, {"date": "2021-12-23", "close": 4.4, "volume": 137527.0}, {"date": "2021-12-27", "close": 4.19, "volume": 356056.0}, {"date": "2021-12-28", "close": 4.1, "volume": 189982.0}, {"date": "2021-12-29", "close": 4.08, "volume": 223056.0}, {"date": "2021-12-30", "close": 4.06, "volume": 344504.0}, {"date": "2021-12-31", "close": 3.93, "volume": 428102.0}, {"date": "2022-01-03", "close": 4.25, "volume": 252739.0}, {"date": "2022-01-04", "close": 4.09, "volume": 168375.0}, {"date": "2022-01-05", "close": 4.04, "volume": 150018.0}, {"date": "2022-01-06", "close": 4.08, "volume": 117042.0}, {"date": "2022-01-07", "close": 4.12, "volume": 69834.0}, {"date": "2022-01-10", "close": 3.97, "volume": 209080.0}, {"date": "2022-01-11", "close": 4.19, "volume": 279474.0}, {"date": "2022-01-12", "close": 4.34, "volume": 327935.0}, {"date": "2022-01-13", "close": 4.05, "volume": 190972.0}, {"date": "2022-01-14", "close": 4.13, "volume": 96554.0}, {"date": "2022-01-18", "close": 4.08, "volume": 113804.0}, {"date": "2022-01-19", "close": 4.01, "volume": 100884.0}, {"date": "2022-01-20", "close": 3.98, "volume": 154889.0}, {"date": "2022-01-21", "close": 3.92, "volume": 237663.0}, {"date": "2022-01-24", "close": 2.38, "volume": 2184041.0}, {"date": "2022-01-25", "close": 2.58, "volume": 1010491.0}, {"date": "2022-01-26", "close": 2.42, "volume": 511514.0}, {"date": "2022-01-27", "close": 2.23, "volume": 344767.0}, {"date": "2022-01-28", "close": 2.39, "volume": 349163.0}, {"date": "2022-01-31", "close": 2.68, "volume": 365553.0}, {"date": "2022-02-01", "close": 2.65, "volume": 201561.0}, {"date": "2022-02-02", "close": 2.65, "volume": 143742.0}, {"date": "2022-02-03", "close": 2.59, "volume": 183460.0}, {"date": "2022-02-04", "close": 2.64, "volume": 124151.0}, {"date": "2022-02-07", "close": 2.73, "volume": 226544.0}, {"date": "2022-02-08", "close": 2.76, "volume": 121258.0}, {"date": "2022-02-09", "close": 2.83, "volume": 161148.0}, {"date": "2022-02-10", "close": 2.81, "volume": 132616.0}, {"date": "2022-02-11", "close": 2.73, "volume": 144525.0}, {"date": "2022-02-14", "close": 2.65, "volume": 80488.0}, {"date": "2022-02-15", "close": 2.82, "volume": 105965.0}, {"date": "2022-02-16", "close": 2.54, "volume": 328379.0}, {"date": "2022-02-17", "close": 2.43, "volume": 163618.0}, {"date": "2022-02-18", "close": 2.36, "volume": 198512.0}, {"date": "2022-02-22", "close": 2.26, "volume": 171844.0}, {"date": "2022-02-23", "close": 2.27, "volume": 96755.0}, {"date": "2022-02-24", "close": 2.26, "volume": 291691.0}, {"date": "2022-02-25", "close": 2.27, "volume": 95036.0}, {"date": "2022-02-28", "close": 2.17, "volume": 113978.0}, {"date": "2022-03-01", "close": 2.13, "volume": 93526.0}, {"date": "2022-03-02", "close": 2.13, "volume": 111404.0}, {"date": "2022-03-03", "close": 1.99, "volume": 340904.0}, {"date": "2022-03-04", "close": 1.88, "volume": 270495.0}, {"date": "2022-03-07", "close": 2.02, "volume": 237550.0}, {"date": "2022-03-08", "close": 1.98, "volume": 130620.0}, {"date": "2022-03-09", "close": 2.01, "volume": 64711.0}, {"date": "2022-03-10", "close": 1.99, "volume": 171037.0}, {"date": "2022-03-11", "close": 1.84, "volume": 264370.0}, {"date": "2022-03-14", "close": 1.73, "volume": 174328.0}, {"date": "2022-03-15", "close": 1.76, "volume": 208430.0}, {"date": "2022-03-16", "close": 2.07, "volume": 287678.0}, {"date": "2022-03-17", "close": 2.13, "volume": 113358.0}, {"date": "2022-03-18", "close": 2.51, "volume": 291357.0}, {"date": "2022-03-21", "close": 2.42, "volume": 196587.0}, {"date": "2022-03-22", "close": 2.4, "volume": 108303.0}, {"date": "2022-03-23", "close": 2.55, "volume": 191990.0}, {"date": "2022-03-24", "close": 2.58, "volume": 95451.0}, {"date": "2022-03-25", "close": 2.56, "volume": 67765.0}, {"date": "2022-03-28", "close": 2.69, "volume": 113779.0}, {"date": "2022-03-29", "close": 2.91, "volume": 265595.0}, {"date": "2022-03-30", "close": 2.84, "volume": 145657.0}, {"date": "2022-03-31", "close": 2.7, "volume": 148961.0}, {"date": "2022-04-01", "close": 2.68, "volume": 170388.0}, {"date": "2022-04-04", "close": 2.77, "volume": 66007.0}, {"date": "2022-04-05", "close": 2.82, "volume": 98065.0}, {"date": "2022-04-06", "close": 2.71, "volume": 95991.0}, {"date": "2022-04-07", "close": 2.85, "volume": 148378.0}, {"date": "2022-04-08", "close": 2.9, "volume": 331131.0}, {"date": "2022-04-11", "close": 2.71, "volume": 131330.0}, {"date": "2022-04-12", "close": 2.56, "volume": 135100.0}, {"date": "2022-04-13", "close": 2.58, "volume": 72333.0}, {"date": "2022-04-14", "close": 2.55, "volume": 125417.0}, {"date": "2022-04-18", "close": 2.89, "volume": 1639623.0}, {"date": "2022-04-19", "close": 2.88, "volume": 303381.0}, {"date": "2022-04-20", "close": 3.1, "volume": 311979.0}, {"date": "2022-04-21", "close": 3.46, "volume": 1076608.0}, {"date": "2022-04-22", "close": 3.06, "volume": 476374.0}, {"date": "2022-04-25", "close": 2.82, "volume": 407177.0}, {"date": "2022-04-26", "close": 2.73, "volume": 87533.0}, {"date": "2022-04-27", "close": 2.59, "volume": 137940.0}, {"date": "2022-04-28", "close": 2.59, "volume": 173332.0}, {"date": "2022-04-29", "close": 2.65, "volume": 194612.0}, {"date": "2022-05-02", "close": 2.59, "volume": 90350.0}, {"date": "2022-05-03", "close": 2.59, "volume": 242613.0}, {"date": "2022-05-04", "close": 2.66, "volume": 225212.0}, {"date": "2022-05-05", "close": 2.5, "volume": 105148.0}, {"date": "2022-05-06", "close": 2.49, "volume": 152729.0}, {"date": "2022-05-09", "close": 2.39, "volume": 281651.0}, {"date": "2022-05-10", "close": 2.13, "volume": 235828.0}, {"date": "2022-05-11", "close": 2.0, "volume": 122941.0}, {"date": "2022-05-12", "close": 1.92, "volume": 162561.0}, {"date": "2022-05-13", "close": 2.25, "volume": 194613.0}, {"date": "2022-05-16", "close": 2.29, "volume": 125092.0}, {"date": "2022-05-17", "close": 2.26, "volume": 88365.0}, {"date": "2022-05-18", "close": 2.26, "volume": 102267.0}, {"date": "2022-05-19", "close": 2.19, "volume": 121565.0}, {"date": "2022-05-20", "close": 2.09, "volume": 70669.0}, {"date": "2022-05-23", "close": 2.25, "volume": 91926.0}, {"date": "2022-05-24", "close": 2.12, "volume": 66546.0}, {"date": "2022-05-25", "close": 2.41, "volume": 123554.0}, {"date": "2022-05-26", "close": 2.22, "volume": 270975.0}, {"date": "2022-05-27", "close": 2.07, "volume": 242095.0}, {"date": "2022-05-31", "close": 1.92, "volume": 363181.0}, {"date": "2022-06-01", "close": 2.08, "volume": 241786.0}, {"date": "2022-06-02", "close": 2.26, "volume": 133945.0}, {"date": "2022-06-03", "close": 2.24, "volume": 28196.0}, {"date": "2022-06-06", "close": 2.12, "volume": 54942.0}, {"date": "2022-06-07", "close": 2.26, "volume": 182901.0}, {"date": "2022-06-08", "close": 2.27, "volume": 47615.0}, {"date": "2022-06-09", "close": 2.12, "volume": 60100.0}, {"date": "2022-06-10", "close": 2.11, "volume": 42204.0}, {"date": "2022-06-13", "close": 2.09, "volume": 259009.0}, {"date": "2022-06-14", "close": 1.92, "volume": 147840.0}, {"date": "2022-06-15", "close": 1.96, "volume": 109104.0}, {"date": "2022-06-16", "close": 1.92, "volume": 95349.0}, {"date": "2022-06-17", "close": 1.91, "volume": 433670.0}, {"date": "2022-06-21", "close": 1.88, "volume": 117610.0}, {"date": "2022-06-22", "close": 1.94, "volume": 54254.0}, {"date": "2022-06-23", "close": 1.87, "volume": 58919.0}, {"date": "2022-06-24", "close": 2.35, "volume": 29434960.0}, {"date": "2022-06-27", "close": 2.34, "volume": 2473210.0}, {"date": "2022-06-28", "close": 2.07, "volume": 619849.0}, {"date": "2022-06-29", "close": 1.91, "volume": 316118.0}, {"date": "2022-06-30", "close": 1.86, "volume": 491077.0}, {"date": "2022-07-01", "close": 1.84, "volume": 99498.0}, {"date": "2022-07-05", "close": 1.98, "volume": 252404.0}, {"date": "2022-07-06", "close": 1.95, "volume": 163840.0}, {"date": "2022-07-07", "close": 2.03, "volume": 200249.0}, {"date": "2022-07-08", "close": 2.04, "volume": 261075.0}, {"date": "2022-07-11", "close": 1.91, "volume": 160982.0}, {"date": "2022-07-12", "close": 1.9, "volume": 152797.0}, {"date": "2022-07-13", "close": 1.87, "volume": 225593.0}, {"date": "2022-07-14", "close": 1.85, "volume": 107709.0}, {"date": "2022-07-15", "close": 1.91, "volume": 115446.0}, {"date": "2022-07-18", "close": 1.88, "volume": 152032.0}, {"date": "2022-07-19", "close": 1.98, "volume": 128804.0}, {"date": "2022-07-20", "close": 2.0, "volume": 131939.0}, {"date": "2022-07-21", "close": 1.96, "volume": 100421.0}, {"date": "2022-07-22", "close": 1.94, "volume": 137522.0}, {"date": "2022-07-25", "close": 1.82, "volume": 228475.0}, {"date": "2022-07-26", "close": 1.8, "volume": 257811.0}, {"date": "2022-07-27", "close": 1.8, "volume": 97005.0}, {"date": "2022-07-28", "close": 1.83, "volume": 66275.0}, {"date": "2022-07-29", "close": 1.84, "volume": 69115.0}, {"date": "2022-08-01", "close": 1.87, "volume": 173759.0}, {"date": "2022-08-02", "close": 1.87, "volume": 121325.0}, {"date": "2022-08-03", "close": 1.92, "volume": 144395.0}, {"date": "2022-08-04", "close": 1.92, "volume": 103859.0}, {"date": "2022-08-05", "close": 1.89, "volume": 88919.0}, {"date": "2022-08-08", "close": 1.92, "volume": 105936.0}, {"date": "2022-08-09", "close": 1.84, "volume": 182900.0}, {"date": "2022-08-10", "close": 1.84, "volume": 140844.0}, {"date": "2022-08-11", "close": 2.03, "volume": 602513.0}, {"date": "2022-08-12", "close": 2.12, "volume": 287112.0}, {"date": "2022-08-15", "close": 2.16, "volume": 149055.0}, {"date": "2022-08-16", "close": 2.07, "volume": 155179.0}, {"date": "2022-08-17", "close": 2.04, "volume": 82423.0}, {"date": "2022-08-18", "close": 2.03, "volume": 73640.0}, {"date": "2022-08-19", "close": 1.93, "volume": 82501.0}, {"date": "2022-08-22", "close": 1.89, "volume": 105257.0}, {"date": "2022-08-23", "close": 1.94, "volume": 101267.0}, {"date": "2022-08-24", "close": 2.12, "volume": 355937.0}, {"date": "2022-08-25", "close": 2.11, "volume": 90118.0}, {"date": "2022-08-26", "close": 2.08, "volume": 87472.0}, {"date": "2022-08-29", "close": 2.07, "volume": 33226.0}, {"date": "2022-08-30", "close": 2.05, "volume": 80906.0}, {"date": "2022-08-31", "close": 2.0, "volume": 51407.0}, {"date": "2022-09-01", "close": 1.95, "volume": 35743.0}, {"date": "2022-09-02", "close": 1.95, "volume": 135445.0}, {"date": "2022-09-06", "close": 1.96, "volume": 57468.0}, {"date": "2022-09-07", "close": 1.98, "volume": 31895.0}, {"date": "2022-09-08", "close": 1.94, "volume": 36896.0}, {"date": "2022-09-09", "close": 1.87, "volume": 111097.0}, {"date": "2022-09-12", "close": 1.87, "volume": 98234.0}, {"date": "2022-09-13", "close": 1.78, "volume": 230678.0}, {"date": "2022-09-14", "close": 1.78, "volume": 88908.0}, {"date": "2022-09-15", "close": 1.86, "volume": 76777.0}, {"date": "2022-09-16", "close": 1.87, "volume": 499910.0}, {"date": "2022-09-19", "close": 1.96, "volume": 144339.0}, {"date": "2022-09-20", "close": 1.86, "volume": 85567.0}, {"date": "2022-09-21", "close": 1.81, "volume": 117733.0}, {"date": "2022-09-22", "close": 1.79, "volume": 69842.0}, {"date": "2022-09-23", "close": 1.78, "volume": 72656.0}, {"date": "2022-09-26", "close": 1.76, "volume": 66611.0}, {"date": "2022-09-27", "close": 1.73, "volume": 68608.0}, {"date": "2022-09-28", "close": 1.78, "volume": 82979.0}, {"date": "2022-09-29", "close": 1.69, "volume": 100519.0}, {"date": "2022-09-30", "close": 1.71, "volume": 61180.0}, {"date": "2022-10-03", "close": 1.74, "volume": 83704.0}, {"date": "2022-10-04", "close": 1.73, "volume": 75877.0}, {"date": "2022-10-05", "close": 1.69, "volume": 72743.0}, {"date": "2022-10-06", "close": 1.72, "volume": 48430.0}, {"date": "2022-10-07", "close": 1.67, "volume": 49094.0}, {"date": "2022-10-10", "close": 1.68, "volume": 158828.0}, {"date": "2022-10-11", "close": 1.51, "volume": 122770.0}, {"date": "2022-10-12", "close": 1.43, "volume": 130733.0}, {"date": "2022-10-13", "close": 1.45, "volume": 80551.0}, {"date": "2022-10-14", "close": 1.36, "volume": 32773.0}, {"date": "2022-10-17", "close": 1.33, "volume": 88864.0}, {"date": "2022-10-18", "close": 1.31, "volume": 59027.0}, {"date": "2022-10-19", "close": 1.24, "volume": 71716.0}, {"date": "2022-10-20", "close": 1.25, "volume": 79535.0}, {"date": "2022-10-21", "close": 1.24, "volume": 92430.0}, {"date": "2022-10-24", "close": 1.2, "volume": 70237.0}, {"date": "2022-10-25", "close": 1.24, "volume": 62136.0}, {"date": "2022-10-26", "close": 1.22, "volume": 64298.0}, {"date": "2022-10-27", "close": 1.2, "volume": 47110.0}, {"date": "2022-10-28", "close": 1.19, "volume": 48173.0}, {"date": "2022-10-31", "close": 1.185, "volume": 52532.0}, {"date": "2022-11-01", "close": 1.16, "volume": 51562.0}, {"date": "2022-11-02", "close": 1.17, "volume": 255994.0}, {"date": "2022-11-03", "close": 1.18, "volume": 109014.0}, {"date": "2022-11-04", "close": 1.25, "volume": 64318.0}, {"date": "2022-11-07", "close": 1.34, "volume": 155457.0}, {"date": "2022-11-08", "close": 1.41, "volume": 122148.0}, {"date": "2022-11-09", "close": 1.43, "volume": 99603.0}, {"date": "2022-11-10", "close": 1.6, "volume": 206183.0}, {"date": "2022-11-11", "close": 1.76, "volume": 298937.0}, {"date": "2022-11-14", "close": 1.92, "volume": 204996.0}, {"date": "2022-11-15", "close": 2.0, "volume": 235668.0}, {"date": "2022-11-16", "close": 2.06, "volume": 182435.0}, {"date": "2022-11-17", "close": 2.14, "volume": 215129.0}, {"date": "2022-11-18", "close": 2.65, "volume": 772962.0}, {"date": "2022-11-21", "close": 2.3, "volume": 499993.0}, {"date": "2022-11-22", "close": 2.33, "volume": 122048.0}, {"date": "2022-11-23", "close": 2.47, "volume": 125271.0}, {"date": "2022-11-25", "close": 2.4, "volume": 84610.0}, {"date": "2022-11-28", "close": 2.37, "volume": 46587.0}, {"date": "2022-11-29", "close": 2.25, "volume": 86036.0}, {"date": "2022-11-30", "close": 2.06, "volume": 242388.0}, {"date": "2022-12-01", "close": 2.31, "volume": 275424.0}, {"date": "2022-12-02", "close": 2.51, "volume": 201814.0}, {"date": "2022-12-05", "close": 2.4, "volume": 146547.0}, {"date": "2022-12-06", "close": 2.48, "volume": 99042.0}, {"date": "2022-12-07", "close": 2.45, "volume": 90999.0}, {"date": "2022-12-08", "close": 2.5, "volume": 464766.0}, {"date": "2022-12-09", "close": 2.78, "volume": 354275.0}, {"date": "2022-12-12", "close": 2.49, "volume": 167999.0}, {"date": "2022-12-13", "close": 2.42, "volume": 119832.0}, {"date": "2022-12-14", "close": 2.42, "volume": 105121.0}, {"date": "2022-12-15", "close": 2.42, "volume": 78381.0}, {"date": "2022-12-16", "close": 2.08, "volume": 137784.0}, {"date": "2022-12-19", "close": 2.06, "volume": 106091.0}, {"date": "2022-12-20", "close": 2.09, "volume": 72431.0}, {"date": "2022-12-21", "close": 2.02, "volume": 42785.0}, {"date": "2022-12-22", "close": 1.77, "volume": 166308.0}, {"date": "2022-12-23", "close": 1.78, "volume": 70717.0}, {"date": "2022-12-27", "close": 1.68, "volume": 118629.0}, {"date": "2022-12-28", "close": 1.65, "volume": 89185.0}, {"date": "2022-12-29", "close": 1.61, "volume": 176922.0}, {"date": "2022-12-30", "close": 1.69, "volume": 307735.0}, {"date": "2023-01-03", "close": 1.71, "volume": 109074.0}, {"date": "2023-01-04", "close": 1.74, "volume": 35022.0}, {"date": "2023-01-05", "close": 1.69, "volume": 50562.0}, {"date": "2023-01-06", "close": 1.74, "volume": 31791.0}, {"date": "2023-01-09", "close": 1.7, "volume": 109850.0}, {"date": "2023-01-10", "close": 1.91, "volume": 146365.0}, {"date": "2023-01-11", "close": 1.88, "volume": 129608.0}, {"date": "2023-01-12", "close": 2.31, "volume": 144645.0}, {"date": "2023-01-13", "close": 2.25, "volume": 176652.0}, {"date": "2023-01-17", "close": 2.3, "volume": 51001.0}, {"date": "2023-01-18", "close": 2.54, "volume": 277735.0}, {"date": "2023-01-19", "close": 2.48, "volume": 52634.0}, {"date": "2023-01-20", "close": 2.39, "volume": 140490.0}, {"date": "2023-01-23", "close": 2.17, "volume": 128815.0}, {"date": "2023-01-24", "close": 2.21, "volume": 79138.0}, {"date": "2023-01-25", "close": 2.16, "volume": 69924.0}, {"date": "2023-01-26", "close": 2.24, "volume": 136980.0}, {"date": "2023-01-27", "close": 2.35, "volume": 194322.0}, {"date": "2023-01-30", "close": 2.2, "volume": 96384.0}, {"date": "2023-01-31", "close": 2.58, "volume": 321750.0}, {"date": "2023-02-01", "close": 2.59, "volume": 272227.0}, {"date": "2023-02-02", "close": 2.65, "volume": 146736.0}, {"date": "2023-02-03", "close": 2.46, "volume": 96592.0}, {"date": "2023-02-06", "close": 2.43, "volume": 117210.0}, {"date": "2023-02-07", "close": 2.2, "volume": 191968.0}, {"date": "2023-02-08", "close": 2.35, "volume": 117605.0}, {"date": "2023-02-09", "close": 2.22, "volume": 98451.0}, {"date": "2023-02-10", "close": 2.22, "volume": 65225.0}, {"date": "2023-02-13", "close": 2.15, "volume": 42968.0}, {"date": "2023-02-14", "close": 2.25, "volume": 71073.0}, {"date": "2023-02-15", "close": 2.34, "volume": 62831.0}, {"date": "2023-02-16", "close": 2.37, "volume": 37948.0}, {"date": "2023-02-17", "close": 2.44, "volume": 63215.0}, {"date": "2023-02-21", "close": 2.34, "volume": 62612.0}, {"date": "2023-02-22", "close": 2.34, "volume": 34207.0}, {"date": "2023-02-23", "close": 2.26, "volume": 23969.0}, {"date": "2023-02-24", "close": 2.23, "volume": 18858.0}, {"date": "2023-02-27", "close": 2.31, "volume": 111611.0}, {"date": "2023-02-28", "close": 2.3, "volume": 65873.0}, {"date": "2023-03-01", "close": 2.28, "volume": 53041.0}, {"date": "2023-03-02", "close": 2.03, "volume": 158069.0}, {"date": "2023-03-03", "close": 2.06, "volume": 71792.0}, {"date": "2023-03-06", "close": 1.9, "volume": 122501.0}, {"date": "2023-03-07", "close": 1.9601, "volume": 39957.0}, {"date": "2023-03-08", "close": 1.95, "volume": 54833.0}, {"date": "2023-03-09", "close": 1.85, "volume": 43612.0}, {"date": "2023-03-10", "close": 1.85, "volume": 50793.0}, {"date": "2023-03-13", "close": 1.75, "volume": 95946.0}, {"date": "2023-03-14", "close": 1.53, "volume": 257047.0}, {"date": "2023-03-15", "close": 1.64, "volume": 146019.0}, {"date": "2023-03-16", "close": 1.71, "volume": 39883.0}, {"date": "2023-03-17", "close": 1.75, "volume": 62455.0}, {"date": "2023-03-20", "close": 1.835, "volume": 84578.0}, {"date": "2023-03-21", "close": 1.81, "volume": 42241.0}, {"date": "2023-03-22", "close": 1.67, "volume": 80421.0}, {"date": "2023-03-23", "close": 1.68, "volume": 33282.0}, {"date": "2023-03-24", "close": 1.66, "volume": 33660.0}, {"date": "2023-03-27", "close": 1.73, "volume": 57783.0}, {"date": "2023-03-28", "close": 1.67, "volume": 28667.0}, {"date": "2023-03-29", "close": 1.7, "volume": 16773.0}, {"date": "2023-03-30", "close": 1.7, "volume": 35508.0}, {"date": "2023-03-31", "close": 1.72, "volume": 140807.0}, {"date": "2023-04-03", "close": 1.73, "volume": 97686.0}, {"date": "2023-04-04", "close": 1.7, "volume": 36566.0}, {"date": "2023-04-05", "close": 1.66, "volume": 27511.0}, {"date": "2023-04-06", "close": 1.62, "volume": 30808.0}, {"date": "2023-04-10", "close": 1.58, "volume": 38365.0}, {"date": "2023-04-11", "close": 1.6, "volume": 26392.0}, {"date": "2023-04-12", "close": 1.52, "volume": 61736.0}, {"date": "2023-04-13", "close": 1.52, "volume": 37161.0}, {"date": "2023-04-14", "close": 1.49, "volume": 69898.0}, {"date": "2023-04-17", "close": 1.355, "volume": 78206.0}, {"date": "2023-04-18", "close": 1.255, "volume": 178510.0}, {"date": "2023-04-19", "close": 1.22, "volume": 118749.0}, {"date": "2023-04-20", "close": 1.16, "volume": 209124.0}, {"date": "2023-04-21", "close": 1.34, "volume": 177943.0}, {"date": "2023-04-24", "close": 1.28, "volume": 61490.0}, {"date": "2023-04-25", "close": 1.17, "volume": 143257.0}, {"date": "2023-04-26", "close": 1.26, "volume": 46373.0}, {"date": "2023-04-27", "close": 1.28, "volume": 63098.0}, {"date": "2023-04-28", "close": 1.28, "volume": 35626.0}, {"date": "2023-05-01", "close": 1.23, "volume": 42808.0}, {"date": "2023-05-02", "close": 1.265, "volume": 44188.0}, {"date": "2023-05-03", "close": 1.27, "volume": 25993.0}, {"date": "2023-05-04", "close": 1.15, "volume": 136447.0}, {"date": "2023-05-05", "close": 1.2, "volume": 43315.0}, {"date": "2023-05-08", "close": 1.24, "volume": 93112.0}, {"date": "2023-05-09", "close": 1.27, "volume": 97857.0}, {"date": "2023-05-10", "close": 1.24, "volume": 54027.0}, {"date": "2023-05-11", "close": 1.22, "volume": 37743.0}, {"date": "2023-05-12", "close": 1.18, "volume": 50177.0}, {"date": "2023-05-15", "close": 1.23, "volume": 26952.0}, {"date": "2023-05-16", "close": 1.19, "volume": 54390.0}, {"date": "2023-05-17", "close": 1.2, "volume": 103354.0}, {"date": "2023-05-18", "close": 1.17, "volume": 93145.0}, {"date": "2023-05-19", "close": 1.14, "volume": 55301.0}, {"date": "2023-05-22", "close": 1.14, "volume": 42345.0}, {"date": "2023-05-23", "close": 1.17, "volume": 45468.0}, {"date": "2023-05-24", "close": 1.1, "volume": 197822.0}, {"date": "2023-05-25", "close": 1.05, "volume": 60839.0}, {"date": "2023-05-26", "close": 1.026, "volume": 106122.0}, {"date": "2023-05-30", "close": 1.04, "volume": 416193.0}, {"date": "2023-05-31", "close": 1.07, "volume": 270812.0}, {"date": "2023-06-01", "close": 1.0412, "volume": 196782.0}, {"date": "2023-06-02", "close": 1.005, "volume": 155342.0}, {"date": "2023-06-05", "close": 1.07, "volume": 241360.0}, {"date": "2023-06-06", "close": 1.04, "volume": 72497.0}, {"date": "2023-06-07", "close": 1.01, "volume": 76410.0}, {"date": "2023-06-08", "close": 1.02, "volume": 112389.0}, {"date": "2023-06-09", "close": 1.04, "volume": 99337.0}, {"date": "2023-06-12", "close": 1.09, "volume": 57291.0}, {"date": "2023-06-13", "close": 1.13, "volume": 74210.0}, {"date": "2023-06-14", "close": 1.24, "volume": 296236.0}, {"date": "2023-06-15", "close": 1.31, "volume": 207002.0}, {"date": "2023-06-16", "close": 1.44, "volume": 277846.0}, {"date": "2023-06-20", "close": 1.56, "volume": 337495.0}, {"date": "2023-06-21", "close": 1.46, "volume": 250681.0}, {"date": "2023-06-22", "close": 1.33, "volume": 156008.0}, {"date": "2023-06-23", "close": 1.41, "volume": 103954.0}, {"date": "2023-06-26", "close": 1.33, "volume": 136844.0}, {"date": "2023-06-27", "close": 1.42, "volume": 101474.0}, {"date": "2023-06-28", "close": 1.46, "volume": 34520.0}, {"date": "2023-06-29", "close": 1.45, "volume": 89509.0}, {"date": "2023-06-30", "close": 1.46, "volume": 162940.0}, {"date": "2023-07-03", "close": 1.435, "volume": 94565.0}, {"date": "2023-07-05", "close": 1.435, "volume": 149309.0}, {"date": "2023-07-06", "close": 1.4, "volume": 158974.0}, {"date": "2023-07-07", "close": 1.45, "volume": 97680.0}, {"date": "2023-07-10", "close": 1.44, "volume": 232251.0}, {"date": "2023-07-11", "close": 1.535, "volume": 227416.0}, {"date": "2023-07-12", "close": 1.51, "volume": 146215.0}, {"date": "2023-07-13", "close": 1.59, "volume": 97645.0}, {"date": "2023-07-14", "close": 1.51, "volume": 85523.0}, {"date": "2023-07-17", "close": 1.63, "volume": 164857.0}, {"date": "2023-07-18", "close": 1.88, "volume": 391278.0}, {"date": "2023-07-19", "close": 1.79, "volume": 256532.0}, {"date": "2023-07-20", "close": 1.77, "volume": 73243.0}, {"date": "2023-07-21", "close": 1.81, "volume": 110063.0}, {"date": "2023-07-24", "close": 1.87, "volume": 163706.0}, {"date": "2023-07-25", "close": 1.85, "volume": 184539.0}, {"date": "2023-07-26", "close": 1.83, "volume": 162670.0}, {"date": "2023-07-27", "close": 1.78, "volume": 130560.0}, {"date": "2023-07-28", "close": 1.85, "volume": 129069.0}, {"date": "2023-07-31", "close": 1.95, "volume": 367927.0}, {"date": "2023-08-01", "close": 1.94, "volume": 98646.0}, {"date": "2023-08-02", "close": 1.83, "volume": 166516.0}, {"date": "2023-08-03", "close": 1.83, "volume": 203616.0}, {"date": "2023-08-04", "close": 1.95, "volume": 89736.0}, {"date": "2023-08-07", "close": 1.8, "volume": 96268.0}, {"date": "2023-08-08", "close": 1.75, "volume": 42652.0}, {"date": "2023-08-09", "close": 1.71, "volume": 169309.0}, {"date": "2023-08-10", "close": 1.78, "volume": 96732.0}, {"date": "2023-08-11", "close": 1.72, "volume": 86449.0}, {"date": "2023-08-14", "close": 1.63, "volume": 186082.0}, {"date": "2023-08-15", "close": 1.55, "volume": 94179.0}, {"date": "2023-08-16", "close": 1.6, "volume": 72474.0}, {"date": "2023-08-17", "close": 1.63, "volume": 30273.0}, {"date": "2023-08-18", "close": 1.74, "volume": 87235.0}, {"date": "2023-08-21", "close": 1.76, "volume": 57239.0}, {"date": "2023-08-22", "close": 1.71, "volume": 102978.0}, {"date": "2023-08-23", "close": 1.72, "volume": 38184.0}, {"date": "2023-08-24", "close": 1.68, "volume": 85320.0}, {"date": "2023-08-25", "close": 1.74, "volume": 114843.0}, {"date": "2023-08-28", "close": 1.74, "volume": 43093.0}, {"date": "2023-08-29", "close": 1.6, "volume": 381442.0}, {"date": "2023-08-30", "close": 1.71, "volume": 101691.0}, {"date": "2023-08-31", "close": 1.74, "volume": 78670.0}, {"date": "2023-09-01", "close": 1.885, "volume": 183353.0}, {"date": "2023-09-05", "close": 1.77, "volume": 48436.0}, {"date": "2023-09-06", "close": 1.76, "volume": 43051.0}, {"date": "2023-09-07", "close": 1.75, "volume": 25749.0}, {"date": "2023-09-08", "close": 1.69, "volume": 112030.0}, {"date": "2023-09-11", "close": 1.69, "volume": 94901.0}, {"date": "2023-09-12", "close": 1.69, "volume": 40417.0}, {"date": "2023-09-13", "close": 1.65, "volume": 113347.0}, {"date": "2023-09-14", "close": 1.66, "volume": 67416.0}, {"date": "2023-09-15", "close": 1.73, "volume": 220226.0}, {"date": "2023-09-18", "close": 1.62, "volume": 108478.0}, {"date": "2023-09-19", "close": 1.6, "volume": 68184.0}, {"date": "2023-09-20", "close": 1.56, "volume": 85108.0}, {"date": "2023-09-21", "close": 1.54, "volume": 106465.0}, {"date": "2023-09-22", "close": 1.53, "volume": 154979.0}, {"date": "2023-09-25", "close": 1.51, "volume": 107316.0}, {"date": "2023-09-26", "close": 1.49, "volume": 41962.0}, {"date": "2023-09-27", "close": 1.49, "volume": 45361.0}, {"date": "2023-09-28", "close": 1.48, "volume": 37589.0}, {"date": "2023-09-29", "close": 1.5, "volume": 46315.0}, {"date": "2023-10-02", "close": 1.47, "volume": 55120.0}, {"date": "2023-10-03", "close": 1.315, "volume": 176760.0}, {"date": "2023-10-04", "close": 1.49, "volume": 185246.0}, {"date": "2023-10-05", "close": 1.47, "volume": 81988.0}, {"date": "2023-10-06", "close": 1.47, "volume": 36726.0}, {"date": "2023-10-09", "close": 1.44, "volume": 109552.0}, {"date": "2023-10-10", "close": 1.42, "volume": 51838.0}, {"date": "2023-10-11", "close": 1.4, "volume": 102584.0}, {"date": "2023-10-12", "close": 1.4, "volume": 74907.0}, {"date": "2023-10-13", "close": 1.4, "volume": 128892.0}, {"date": "2023-10-16", "close": 1.53, "volume": 145125.0}, {"date": "2023-10-17", "close": 1.52, "volume": 33569.0}, {"date": "2023-10-18", "close": 1.42, "volume": 61141.0}, {"date": "2023-10-19", "close": 1.37, "volume": 32583.0}, {"date": "2023-10-20", "close": 1.32, "volume": 73028.0}, {"date": "2023-10-23", "close": 1.38, "volume": 61995.0}, {"date": "2023-10-24", "close": 1.41, "volume": 48813.0}, {"date": "2023-10-25", "close": 1.42, "volume": 23008.0}, {"date": "2023-10-26", "close": 1.41, "volume": 59239.0}, {"date": "2023-10-27", "close": 1.74, "volume": 342367.0}, {"date": "2023-10-30", "close": 2.2, "volume": 1353182.0}, {"date": "2023-10-31", "close": 2.54, "volume": 1622839.0}, {"date": "2023-11-01", "close": 2.53, "volume": 690413.0}, {"date": "2023-11-02", "close": 2.26, "volume": 316883.0}, {"date": "2023-11-03", "close": 3.01, "volume": 961137.0}, {"date": "2023-11-06", "close": 2.53, "volume": 749429.0}, {"date": "2023-11-07", "close": 2.81, "volume": 318959.0}, {"date": "2023-11-08", "close": 2.67, "volume": 216360.0}, {"date": "2023-11-09", "close": 2.72, "volume": 307743.0}, {"date": "2023-11-10", "close": 2.91, "volume": 403387.0}, {"date": "2023-11-13", "close": 2.97, "volume": 236428.0}, {"date": "2023-11-14", "close": 2.84, "volume": 281789.0}, {"date": "2023-11-15", "close": 2.84, "volume": 138284.0}, {"date": "2023-11-16", "close": 2.86, "volume": 99814.0}, {"date": "2023-11-17", "close": 3.02, "volume": 393981.0}, {"date": "2023-11-20", "close": 2.61, "volume": 594002.0}, {"date": "2023-11-21", "close": 2.71, "volume": 183678.0}, {"date": "2023-11-22", "close": 2.55, "volume": 311373.0}, {"date": "2023-11-24", "close": 2.75, "volume": 73478.0}, {"date": "2023-11-27", "close": 2.67, "volume": 160566.0}, {"date": "2023-11-28", "close": 2.62, "volume": 135992.0}, {"date": "2023-11-29", "close": 2.65, "volume": 109788.0}, {"date": "2023-11-30", "close": 2.78, "volume": 116803.0}, {"date": "2023-12-01", "close": 2.96, "volume": 319759.0}, {"date": "2023-12-04", "close": 2.83, "volume": 184126.0}, {"date": "2023-12-05", "close": 2.795, "volume": 194060.0}, {"date": "2023-12-06", "close": 3.01, "volume": 396125.0}, {"date": "2023-12-07", "close": 2.81, "volume": 721824.0}, {"date": "2023-12-08", "close": 2.84, "volume": 169952.0}, {"date": "2023-12-11", "close": 2.61, "volume": 276416.0}, {"date": "2023-12-12", "close": 2.22, "volume": 500350.0}, {"date": "2023-12-13", "close": 2.37, "volume": 240363.0}, {"date": "2023-12-14", "close": 2.49, "volume": 202316.0}, {"date": "2023-12-15", "close": 2.51, "volume": 183455.0}, {"date": "2023-12-18", "close": 2.49, "volume": 251199.0}, {"date": "2023-12-19", "close": 2.33, "volume": 299403.0}, {"date": "2023-12-20", "close": 2.31, "volume": 163863.0}, {"date": "2023-12-21", "close": 2.34, "volume": 108257.0}, {"date": "2023-12-22", "close": 2.43, "volume": 370685.0}, {"date": "2023-12-26", "close": 2.51, "volume": 149329.0}, {"date": "2023-12-27", "close": 2.82, "volume": 634046.0}, {"date": "2023-12-28", "close": 2.9, "volume": 389889.0}, {"date": "2023-12-29", "close": 3.1, "volume": 874647.0}, {"date": "2024-01-02", "close": 2.72, "volume": 720378.0}, {"date": "2024-01-03", "close": 2.9, "volume": 458741.0}, {"date": "2024-01-04", "close": 2.88, "volume": 252967.0}, {"date": "2024-01-05", "close": 2.82, "volume": 235212.0}, {"date": "2024-01-08", "close": 2.805, "volume": 275152.0}, {"date": "2024-01-09", "close": 3.1, "volume": 3172972.0}, {"date": "2024-01-10", "close": 3.21, "volume": 1130588.0}, {"date": "2024-01-11", "close": 3.03, "volume": 531945.0}, {"date": "2024-01-12", "close": 3.16, "volume": 542934.0}, {"date": "2024-01-16", "close": 3.11, "volume": 824843.0}, {"date": "2024-01-17", "close": 3.22, "volume": 536940.0}, {"date": "2024-01-18", "close": 3.4, "volume": 778611.0}, {"date": "2024-01-19", "close": 3.23, "volume": 444016.0}, {"date": "2024-01-22", "close": 3.52, "volume": 676453.0}, {"date": "2024-01-23", "close": 3.75, "volume": 1294665.0}, {"date": "2024-01-24", "close": 3.5, "volume": 767022.0}, {"date": "2024-01-25", "close": 3.79, "volume": 916494.0}, {"date": "2024-01-26", "close": 3.76, "volume": 448278.0}, {"date": "2024-01-29", "close": 3.86, "volume": 576693.0}, {"date": "2024-01-30", "close": 3.65, "volume": 1193363.0}, {"date": "2024-01-31", "close": 3.79, "volume": 386784.0}, {"date": "2024-02-01", "close": 3.88, "volume": 373708.0}, {"date": "2024-02-02", "close": 4.08, "volume": 774385.0}, {"date": "2024-02-05", "close": 3.97, "volume": 2083137.0}, {"date": "2024-02-06", "close": 3.9, "volume": 574762.0}, {"date": "2024-02-07", "close": 3.96, "volume": 644115.0}, {"date": "2024-02-08", "close": 4.33, "volume": 697723.0}, {"date": "2024-02-09", "close": 4.57, "volume": 696882.0}, {"date": "2024-02-12", "close": 4.42, "volume": 835630.0}, {"date": "2024-02-13", "close": 4.38, "volume": 627614.0}, {"date": "2024-02-14", "close": 4.1, "volume": 538265.0}, {"date": "2024-02-15", "close": 4.25, "volume": 355787.0}, {"date": "2024-02-16", "close": 4.09, "volume": 421708.0}, {"date": "2024-02-20", "close": 4.0, "volume": 816249.0}, {"date": "2024-02-21", "close": 3.94, "volume": 304969.0}, {"date": "2024-02-22", "close": 3.8, "volume": 711410.0}, {"date": "2024-02-23", "close": 3.89, "volume": 406627.0}, {"date": "2024-02-26", "close": 3.97, "volume": 395754.0}, {"date": "2024-02-27", "close": 3.79, "volume": 449454.0}, {"date": "2024-02-28", "close": 3.52, "volume": 640583.0}, {"date": "2024-02-29", "close": 3.63, "volume": 402254.0}, {"date": "2024-03-01", "close": 3.63, "volume": 394007.0}, {"date": "2024-03-04", "close": 3.4, "volume": 483920.0}, {"date": "2024-03-05", "close": 3.26, "volume": 563137.0}, {"date": "2024-03-06", "close": 3.13, "volume": 661599.0}, {"date": "2024-03-07", "close": 3.17, "volume": 174291.0}, {"date": "2024-03-08", "close": 3.21, "volume": 318461.0}, {"date": "2024-03-11", "close": 3.1, "volume": 339026.0}, {"date": "2024-03-12", "close": 3.12, "volume": 253646.0}, {"date": "2024-03-13", "close": 3.005, "volume": 250335.0}, {"date": "2024-03-14", "close": 2.8, "volume": 488978.0}, {"date": "2024-03-15", "close": 2.87, "volume": 462945.0}, {"date": "2024-03-18", "close": 2.84, "volume": 169309.0}, {"date": "2024-03-19", "close": 2.66, "volume": 494509.0}, {"date": "2024-03-20", "close": 2.555, "volume": 847591.0}, {"date": "2024-03-21", "close": 2.64, "volume": 295228.0}, {"date": "2024-03-22", "close": 2.19, "volume": 1247091.0}, {"date": "2024-03-25", "close": 2.03, "volume": 709138.0}, {"date": "2024-03-26", "close": 2.04, "volume": 730557.0}, {"date": "2024-03-27", "close": 2.185, "volume": 541923.0}, {"date": "2024-03-28", "close": 2.26, "volume": 493967.0}, {"date": "2024-04-01", "close": 2.28, "volume": 251866.0}, {"date": "2024-04-02", "close": 2.29, "volume": 239311.0}, {"date": "2024-04-03", "close": 2.2, "volume": 260089.0}, {"date": "2024-04-04", "close": 2.23, "volume": 179332.0}, {"date": "2024-04-05", "close": 2.24, "volume": 136915.0}, {"date": "2024-04-08", "close": 2.1, "volume": 302930.0}, {"date": "2024-04-09", "close": 2.26, "volume": 385000.0}, {"date": "2024-04-10", "close": 2.04, "volume": 278660.0}, {"date": "2024-04-11", "close": 2.05, "volume": 192152.0}, {"date": "2024-04-12", "close": 2.01, "volume": 276096.0}, {"date": "2024-04-15", "close": 1.92, "volume": 384448.0}, {"date": "2024-04-16", "close": 2.02, "volume": 276521.0}, {"date": "2024-04-17", "close": 1.91, "volume": 320839.0}, {"date": "2024-04-18", "close": 2.08, "volume": 682367.0}, {"date": "2024-04-19", "close": 2.0, "volume": 185054.0}, {"date": "2024-04-22", "close": 1.99, "volume": 287841.0}, {"date": "2024-04-23", "close": 2.02, "volume": 93708.0}, {"date": "2024-04-24", "close": 1.97, "volume": 134846.0}, {"date": "2024-04-25", "close": 1.88, "volume": 165939.0}, {"date": "2024-04-26", "close": 1.84, "volume": 223039.0}, {"date": "2024-04-29", "close": 1.74, "volume": 499788.0}, {"date": "2024-04-30", "close": 1.67, "volume": 90192.0}, {"date": "2024-05-01", "close": 1.51, "volume": 558734.0}, {"date": "2024-05-02", "close": 1.555, "volume": 329203.0}, {"date": "2024-05-03", "close": 1.69, "volume": 294218.0}, {"date": "2024-05-06", "close": 1.59, "volume": 348408.0}, {"date": "2024-05-07", "close": 1.535, "volume": 312967.0}, {"date": "2024-05-08", "close": 1.52, "volume": 172621.0}, {"date": "2024-05-09", "close": 1.51, "volume": 114868.0}, {"date": "2024-05-10", "close": 1.49, "volume": 129244.0}, {"date": "2024-05-13", "close": 1.485, "volume": 175514.0}, {"date": "2024-05-14", "close": 1.64, "volume": 290692.0}, {"date": "2024-05-15", "close": 1.61, "volume": 180370.0}, {"date": "2024-05-16", "close": 1.57, "volume": 114893.0}, {"date": "2024-05-17", "close": 1.65, "volume": 267931.0}, {"date": "2024-05-20", "close": 1.73, "volume": 231634.0}, {"date": "2024-05-21", "close": 1.65, "volume": 83315.0}, {"date": "2024-05-22", "close": 1.67, "volume": 95239.0}, {"date": "2024-05-23", "close": 1.63, "volume": 170823.0}, {"date": "2024-05-24", "close": 1.57, "volume": 126271.0}, {"date": "2024-05-28", "close": 1.5, "volume": 174772.0}, {"date": "2024-05-29", "close": 1.5, "volume": 89529.0}, {"date": "2024-05-30", "close": 1.47, "volume": 103428.0}, {"date": "2024-05-31", "close": 1.46, "volume": 99113.0}, {"date": "2024-06-03", "close": 1.42, "volume": 117860.0}, {"date": "2024-06-04", "close": 1.39, "volume": 145648.0}, {"date": "2024-06-05", "close": 1.39, "volume": 71597.0}, {"date": "2024-06-06", "close": 1.4, "volume": 75280.0}, {"date": "2024-06-07", "close": 1.39, "volume": 93960.0}, {"date": "2024-06-10", "close": 1.4, "volume": 94403.0}, {"date": "2024-06-11", "close": 1.34, "volume": 79755.0}, {"date": "2024-06-12", "close": 1.3, "volume": 215090.0}, {"date": "2024-06-13", "close": 1.23, "volume": 247398.0}, {"date": "2024-06-14", "close": 1.22, "volume": 129359.0}, {"date": "2024-06-17", "close": 1.33, "volume": 329953.0}, {"date": "2024-06-18", "close": 1.58, "volume": 745276.0}, {"date": "2024-06-20", "close": 1.715, "volume": 444305.0}, {"date": "2024-06-21", "close": 2.12, "volume": 878307.0}, {"date": "2024-06-24", "close": 2.06, "volume": 630291.0}, {"date": "2024-06-25", "close": 1.87, "volume": 337861.0}, {"date": "2024-06-26", "close": 1.94, "volume": 186163.0}, {"date": "2024-06-27", "close": 2.005, "volume": 111535.0}, {"date": "2024-06-28", "close": 2.0, "volume": 217299.0}, {"date": "2024-07-01", "close": 1.91, "volume": 138716.0}, {"date": "2024-07-02", "close": 1.89, "volume": 80629.0}, {"date": "2024-07-03", "close": 1.82, "volume": 88184.0}, {"date": "2024-07-05", "close": 1.79, "volume": 92325.0}, {"date": "2024-07-08", "close": 1.735, "volume": 152282.0}, {"date": "2024-07-09", "close": 1.72, "volume": 112729.0}, {"date": "2024-07-10", "close": 1.65, "volume": 144930.0}, {"date": "2024-07-11", "close": 1.77, "volume": 115793.0}, {"date": "2024-07-12", "close": 1.76, "volume": 94960.0}, {"date": "2024-07-15", "close": 1.91, "volume": 339053.0}, {"date": "2024-07-16", "close": 1.955, "volume": 142140.0}, {"date": "2024-07-17", "close": 1.79, "volume": 176403.0}, {"date": "2024-07-18", "close": 1.81, "volume": 90311.0}, {"date": "2024-07-19", "close": 1.78, "volume": 75462.0}, {"date": "2024-07-22", "close": 1.8, "volume": 76801.0}, {"date": "2024-07-23", "close": 1.8, "volume": 140690.0}, {"date": "2024-07-24", "close": 1.77, "volume": 71824.0}, {"date": "2024-07-25", "close": 1.82, "volume": 131259.0}, {"date": "2024-07-26", "close": 1.78, "volume": 101130.0}, {"date": "2024-07-29", "close": 1.74, "volume": 64483.0}, {"date": "2024-07-30", "close": 1.74, "volume": 55262.0}, {"date": "2024-07-31", "close": 1.83, "volume": 95840.0}, {"date": "2024-08-01", "close": 1.67, "volume": 185791.0}, {"date": "2024-08-02", "close": 1.66, "volume": 44561.0}, {"date": "2024-08-05", "close": 1.57, "volume": 197554.0}, {"date": "2024-08-06", "close": 1.59, "volume": 63628.0}, {"date": "2024-08-07", "close": 1.52, "volume": 147252.0}, {"date": "2024-08-08", "close": 1.55, "volume": 81875.0}, {"date": "2024-08-09", "close": 1.51, "volume": 62230.0}, {"date": "2024-08-12", "close": 1.45, "volume": 67878.0}, {"date": "2024-08-13", "close": 1.45, "volume": 143108.0}, {"date": "2024-08-14", "close": 1.49, "volume": 122960.0}, {"date": "2024-08-15", "close": 1.59, "volume": 192908.0}, {"date": "2024-08-16", "close": 1.63, "volume": 169047.0}, {"date": "2024-08-19", "close": 1.64, "volume": 75346.0}, {"date": "2024-08-20", "close": 1.61, "volume": 86593.0}, {"date": "2024-08-21", "close": 1.57, "volume": 143773.0}, {"date": "2024-08-22", "close": 1.62, "volume": 38943.0}, {"date": "2024-08-23", "close": 1.59, "volume": 84683.0}, {"date": "2024-08-26", "close": 1.61, "volume": 51435.0}, {"date": "2024-08-27", "close": 1.56, "volume": 76760.0}, {"date": "2024-08-28", "close": 1.56, "volume": 58122.0}, {"date": "2024-08-29", "close": 1.56, "volume": 71853.0}, {"date": "2024-08-30", "close": 1.7, "volume": 259468.0}, {"date": "2024-09-03", "close": 1.53, "volume": 220458.0}, {"date": "2024-09-04", "close": 1.52, "volume": 45150.0}, {"date": "2024-09-05", "close": 1.46, "volume": 136219.0}, {"date": "2024-09-06", "close": 1.41, "volume": 105669.0}, {"date": "2024-09-09", "close": 1.42, "volume": 44911.0}, {"date": "2024-09-10", "close": 1.39, "volume": 81798.0}, {"date": "2024-09-11", "close": 1.4, "volume": 97654.0}, {"date": "2024-09-12", "close": 1.5, "volume": 132875.0}, {"date": "2024-09-13", "close": 1.46, "volume": 74190.0}, {"date": "2024-09-16", "close": 1.49, "volume": 84605.0}, {"date": "2024-09-17", "close": 1.43, "volume": 86018.0}, {"date": "2024-09-18", "close": 1.43, "volume": 55085.0}, {"date": "2024-09-19", "close": 1.43, "volume": 70499.0}, {"date": "2024-09-20", "close": 1.48, "volume": 92219.0}, {"date": "2024-09-23", "close": 1.42, "volume": 68216.0}, {"date": "2024-09-24", "close": 1.43, "volume": 79867.0}, {"date": "2024-09-25", "close": 1.54, "volume": 231488.0}, {"date": "2024-09-26", "close": 1.57, "volume": 45285.0}, {"date": "2024-09-27", "close": 1.48, "volume": 172587.0}, {"date": "2024-09-30", "close": 1.5, "volume": 137434.0}, {"date": "2024-10-01", "close": 1.5, "volume": 90696.0}, {"date": "2024-10-02", "close": 1.485, "volume": 35807.0}, {"date": "2024-10-03", "close": 1.47, "volume": 71024.0}, {"date": "2024-10-04", "close": 1.46, "volume": 40728.0}, {"date": "2024-10-07", "close": 1.47, "volume": 79603.0}, {"date": "2024-10-08", "close": 1.44, "volume": 66857.0}, {"date": "2024-10-09", "close": 1.51, "volume": 203053.0}, {"date": "2024-10-10", "close": 1.56, "volume": 85807.0}, {"date": "2024-10-11", "close": 1.57, "volume": 225812.0}, {"date": "2024-10-14", "close": 1.5, "volume": 246010.0}, {"date": "2024-10-15", "close": 1.55, "volume": 192645.0}, {"date": "2024-10-16", "close": 1.63, "volume": 274124.0}, {"date": "2024-10-17", "close": 1.89, "volume": 456586.0}, {"date": "2024-10-18", "close": 1.8, "volume": 296874.0}, {"date": "2024-10-21", "close": 1.71, "volume": 85196.0}, {"date": "2024-10-22", "close": 1.68, "volume": 64841.0}, {"date": "2024-10-23", "close": 1.76, "volume": 401784.0}, {"date": "2024-10-24", "close": 1.91, "volume": 279612.0}, {"date": "2024-10-25", "close": 1.83, "volume": 364471.0}, {"date": "2024-10-28", "close": 1.795, "volume": 222956.0}, {"date": "2024-10-29", "close": 1.73, "volume": 150956.0}, {"date": "2024-10-30", "close": 1.7, "volume": 98735.0}, {"date": "2024-10-31", "close": 1.78, "volume": 144688.0}, {"date": "2024-11-01", "close": 1.61, "volume": 176158.0}, {"date": "2024-11-04", "close": 1.545, "volume": 375381.0}, {"date": "2024-11-05", "close": 1.55, "volume": 335337.0}, {"date": "2024-11-06", "close": 1.56, "volume": 207124.0}, {"date": "2024-11-07", "close": 1.53, "volume": 177893.0}, {"date": "2024-11-08", "close": 1.52, "volume": 117761.0}, {"date": "2024-11-11", "close": 1.52, "volume": 318636.0}, {"date": "2024-11-12", "close": 1.55, "volume": 341233.0}, {"date": "2024-11-13", "close": 1.51, "volume": 318453.0}, {"date": "2024-11-14", "close": 1.45, "volume": 160991.0}, {"date": "2024-11-15", "close": 1.4, "volume": 189393.0}, {"date": "2024-11-18", "close": 1.34, "volume": 192074.0}, {"date": "2024-11-19", "close": 1.37, "volume": 108940.0}, {"date": "2024-11-20", "close": 1.49, "volume": 361622.0}, {"date": "2024-11-21", "close": 1.5, "volume": 294391.0}, {"date": "2024-11-22", "close": 1.47, "volume": 189121.0}, {"date": "2024-11-25", "close": 1.59, "volume": 299756.0}, {"date": "2024-11-26", "close": 1.56, "volume": 188263.0}, {"date": "2024-11-27", "close": 1.79, "volume": 617906.0}, {"date": "2024-11-29", "close": 1.795, "volume": 268152.0}, {"date": "2024-12-02", "close": 1.93, "volume": 518976.0}, {"date": "2024-12-03", "close": 1.89, "volume": 364454.0}, {"date": "2024-12-04", "close": 1.89, "volume": 230191.0}, {"date": "2024-12-05", "close": 1.825, "volume": 144685.0}, {"date": "2024-12-06", "close": 1.84, "volume": 213077.0}, {"date": "2024-12-09", "close": 1.79, "volume": 224569.0}, {"date": "2024-12-10", "close": 1.72, "volume": 210699.0}, {"date": "2024-12-11", "close": 1.715, "volume": 255634.0}, {"date": "2024-12-12", "close": 1.78, "volume": 392815.0}, {"date": "2024-12-13", "close": 1.72, "volume": 182083.0}, {"date": "2024-12-16", "close": 1.71, "volume": 155716.0}, {"date": "2024-12-17", "close": 1.66, "volume": 144175.0}, {"date": "2024-12-18", "close": 1.57, "volume": 204075.0}, {"date": "2024-12-19", "close": 1.57, "volume": 131286.0}, {"date": "2024-12-20", "close": 1.62, "volume": 86495.0}, {"date": "2024-12-23", "close": 1.54, "volume": 172533.0}, {"date": "2024-12-24", "close": 1.555, "volume": 51696.0}, {"date": "2024-12-26", "close": 1.75, "volume": 418350.0}, {"date": "2024-12-27", "close": 1.81, "volume": 360902.0}, {"date": "2024-12-30", "close": 1.95, "volume": 935520.0}, {"date": "2024-12-31", "close": 2.12, "volume": 879217.0}, {"date": "2025-01-02", "close": 1.98, "volume": 369224.0}, {"date": "2025-01-03", "close": 2.045, "volume": 401366.0}, {"date": "2025-01-06", "close": 2.11, "volume": 479945.0}, {"date": "2025-01-07", "close": 2.16, "volume": 272935.0}, {"date": "2025-01-08", "close": 2.105, "volume": 336648.0}, {"date": "2025-01-10", "close": 2.055, "volume": 215152.0}, {"date": "2025-01-13", "close": 1.935, "volume": 209841.0}, {"date": "2025-01-14", "close": 2.015, "volume": 138091.0}, {"date": "2025-01-15", "close": 2.015, "volume": 230057.0}, {"date": "2025-01-16", "close": 1.95, "volume": 88658.0}, {"date": "2025-01-17", "close": 2.06, "volume": 283426.0}, {"date": "2025-01-21", "close": 2.0, "volume": 164930.0}, {"date": "2025-01-22", "close": 2.21, "volume": 372137.0}, {"date": "2025-01-23", "close": 2.28, "volume": 254841.0}, {"date": "2025-01-24", "close": 2.21, "volume": 159492.0}, {"date": "2025-01-27", "close": 2.03, "volume": 119437.0}, {"date": "2025-01-28", "close": 2.07, "volume": 88572.0}, {"date": "2025-01-29", "close": 2.02, "volume": 93984.0}, {"date": "2025-01-30", "close": 2.08, "volume": 43842.0}, {"date": "2025-01-31", "close": 2.03, "volume": 136722.0}, {"date": "2025-02-03", "close": 1.94, "volume": 89844.0}, {"date": "2025-02-04", "close": 2.02, "volume": 151480.0}, {"date": "2025-02-05", "close": 1.98, "volume": 61421.0}, {"date": "2025-02-06", "close": 2.025, "volume": 74153.0}, {"date": "2025-02-07", "close": 1.99, "volume": 159426.0}, {"date": "2025-02-10", "close": 1.99, "volume": 114644.0}, {"date": "2025-02-11", "close": 1.93, "volume": 111323.0}, {"date": "2025-02-12", "close": 1.93, "volume": 138164.0}, {"date": "2025-02-13", "close": 2.13, "volume": 254548.0}, {"date": "2025-02-14", "close": 2.13, "volume": 182948.0}, {"date": "2025-02-18", "close": 2.36, "volume": 500259.0}, {"date": "2025-02-19", "close": 2.5, "volume": 359227.0}, {"date": "2025-02-20", "close": 2.32, "volume": 187969.0}, {"date": "2025-02-21", "close": 2.11, "volume": 250848.0}, {"date": "2025-02-24", "close": 1.975, "volume": 408140.0}, {"date": "2025-02-25", "close": 1.87, "volume": 430218.0}, {"date": "2025-02-26", "close": 1.96, "volume": 240091.0}, {"date": "2025-02-27", "close": 2.06, "volume": 138139.0}, {"date": "2025-02-28", "close": 2.19, "volume": 490379.0}, {"date": "2025-03-03", "close": 2.13, "volume": 147257.0}, {"date": "2025-03-04", "close": 2.07, "volume": 168898.0}, {"date": "2025-03-05", "close": 2.17, "volume": 67096.0}, {"date": "2025-03-06", "close": 2.15, "volume": 85193.0}, {"date": "2025-03-07", "close": 2.11, "volume": 106872.0}, {"date": "2025-03-10", "close": 1.97, "volume": 195878.0}, {"date": "2025-03-11", "close": 1.95, "volume": 91636.0}, {"date": "2025-03-12", "close": 2.095, "volume": 151353.0}, {"date": "2025-03-13", "close": 2.01, "volume": 135045.0}, {"date": "2025-03-14", "close": 2.26, "volume": 185210.0}, {"date": "2025-03-17", "close": 2.25, "volume": 128235.0}, {"date": "2025-03-18", "close": 2.195, "volume": 147271.0}, {"date": "2025-03-19", "close": 2.06, "volume": 159029.0}, {"date": "2025-03-20", "close": 2.01, "volume": 154816.0}, {"date": "2025-03-21", "close": 2.07, "volume": 130136.0}, {"date": "2025-03-24", "close": 2.14, "volume": 158326.0}, {"date": "2025-03-25", "close": 2.09, "volume": 69801.0}, {"date": "2025-03-26", "close": 2.09, "volume": 51862.0}, {"date": "2025-03-27", "close": 1.98, "volume": 84992.0}, {"date": "2025-03-28", "close": 1.9, "volume": 143260.0}, {"date": "2025-03-31", "close": 1.71, "volume": 307860.0}, {"date": "2025-04-01", "close": 1.62, "volume": 214598.0}, {"date": "2025-04-02", "close": 1.66, "volume": 144182.0}, {"date": "2025-04-03", "close": 1.47, "volume": 225643.0}, {"date": "2025-04-04", "close": 1.47, "volume": 370505.0}, {"date": "2025-04-07", "close": 1.4, "volume": 124235.0}, {"date": "2025-04-08", "close": 1.41, "volume": 86094.0}, {"date": "2025-04-09", "close": 1.54, "volume": 178738.0}, {"date": "2025-04-10", "close": 1.42, "volume": 93666.0}, {"date": "2025-04-11", "close": 1.48, "volume": 51584.0}, {"date": "2025-04-14", "close": 1.48, "volume": 84151.0}, {"date": "2025-04-15", "close": 1.51, "volume": 40327.0}, {"date": "2025-04-16", "close": 1.41, "volume": 90109.0}, {"date": "2025-04-17", "close": 1.46, "volume": 75557.0}, {"date": "2025-04-21", "close": 1.44, "volume": 55780.0}, {"date": "2025-04-22", "close": 1.47, "volume": 55769.0}, {"date": "2025-04-23", "close": 1.52, "volume": 85886.0}, {"date": "2025-04-24", "close": 1.6, "volume": 75228.0}, {"date": "2025-04-25", "close": 1.55, "volume": 63783.0}, {"date": "2025-04-28", "close": 1.52, "volume": 43480.0}, {"date": "2025-04-29", "close": 1.52, "volume": 43672.0}, {"date": "2025-04-30", "close": 1.52, "volume": 102541.0}, {"date": "2025-05-01", "close": 1.53, "volume": 31876.0}, {"date": "2025-05-02", "close": 1.56, "volume": 76934.0}, {"date": "2025-05-05", "close": 1.54, "volume": 39212.0}, {"date": "2025-05-06", "close": 1.5, "volume": 100821.0}, {"date": "2025-05-07", "close": 1.44, "volume": 71471.0}, {"date": "2025-05-08", "close": 1.46, "volume": 87798.0}, {"date": "2025-05-09", "close": 1.47, "volume": 56113.0}, {"date": "2025-05-12", "close": 1.52, "volume": 74487.0}, {"date": "2025-05-13", "close": 1.52, "volume": 67066.0}, {"date": "2025-05-14", "close": 1.5, "volume": 79582.0}, {"date": "2025-05-15", "close": 1.53, "volume": 91183.0}, {"date": "2025-05-16", "close": 1.49, "volume": 162627.0}, {"date": "2025-05-19", "close": 1.44, "volume": 170647.0}, {"date": "2025-05-20", "close": 1.43, "volume": 49034.0}, {"date": "2025-05-21", "close": 1.37, "volume": 336081.0}, {"date": "2025-05-22", "close": 1.41, "volume": 125638.0}, {"date": "2025-05-23", "close": 1.44, "volume": 61196.0}, {"date": "2025-05-27", "close": 1.45, "volume": 67311.0}, {"date": "2025-05-28", "close": 1.45, "volume": 149747.0}, {"date": "2025-05-29", "close": 1.375, "volume": 248442.0}, {"date": "2025-05-30", "close": 1.45, "volume": 380911.0}, {"date": "2025-06-02", "close": 1.41, "volume": 86759.0}, {"date": "2025-06-03", "close": 1.43, "volume": 52026.0}, {"date": "2025-06-04", "close": 1.43, "volume": 97768.0}, {"date": "2025-06-05", "close": 1.4, "volume": 93540.0}, {"date": "2025-06-06", "close": 1.41, "volume": 194961.0}, {"date": "2025-06-09", "close": 1.55, "volume": 443236.0}, {"date": "2025-06-10", "close": 1.52, "volume": 183277.0}, {"date": "2025-06-11", "close": 1.81, "volume": 786348.0}, {"date": "2025-06-12", "close": 1.67, "volume": 399911.0}, {"date": "2025-06-13", "close": 1.74, "volume": 227477.0}, {"date": "2025-06-16", "close": 1.7, "volume": 146409.0}, {"date": "2025-06-17", "close": 1.63, "volume": 191287.0}, {"date": "2025-06-18", "close": 1.53, "volume": 245144.0}, {"date": "2025-06-20", "close": 1.5, "volume": 224613.0}, {"date": "2025-06-23", "close": 1.56, "volume": 179093.0}, {"date": "2025-06-24", "close": 1.55, "volume": 77751.0}, {"date": "2025-06-25", "close": 1.54, "volume": 354756.0}, {"date": "2025-06-26", "close": 1.51, "volume": 161223.0}, {"date": "2025-06-27", "close": 1.58, "volume": 97551.0}, {"date": "2025-06-30", "close": 1.56, "volume": 85454.0}, {"date": "2025-07-01", "close": 1.555, "volume": 65817.0}, {"date": "2025-07-02", "close": 1.55, "volume": 62596.0}, {"date": "2025-07-03", "close": 1.54, "volume": 81778.0}, {"date": "2025-07-07", "close": 1.53, "volume": 107640.0}, {"date": "2025-07-08", "close": 1.51, "volume": 89987.0}, {"date": "2025-07-09", "close": 1.5, "volume": 121242.0}, {"date": "2025-07-10", "close": 1.5, "volume": 166739.0}, {"date": "2025-07-11", "close": 1.49, "volume": 303112.0}, {"date": "2025-07-14", "close": 1.41, "volume": 640492.0}, {"date": "2025-07-15", "close": 1.36, "volume": 286333.0}, {"date": "2025-07-16", "close": 1.31, "volume": 243709.0}, {"date": "2025-07-17", "close": 1.34, "volume": 139753.0}, {"date": "2025-07-18", "close": 1.365, "volume": 161060.0}, {"date": "2025-07-21", "close": 1.41, "volume": 176186.0}, {"date": "2025-07-22", "close": 1.4, "volume": 166226.0}, {"date": "2025-07-23", "close": 1.47, "volume": 148472.0}, {"date": "2025-07-24", "close": 1.44, "volume": 67229.0}, {"date": "2025-07-25", "close": 1.4, "volume": 68053.0}, {"date": "2025-07-28", "close": 1.37, "volume": 112640.0}, {"date": "2025-07-29", "close": 1.34, "volume": 182350.0}, {"date": "2025-07-30", "close": 1.31, "volume": 185055.0}, {"date": "2025-07-31", "close": 1.37, "volume": 85948.0}, {"date": "2025-08-01", "close": 1.34, "volume": 137893.0}, {"date": "2025-08-04", "close": 1.32, "volume": 189084.0}, {"date": "2025-08-05", "close": 1.29, "volume": 121969.0}, {"date": "2025-08-06", "close": 1.3, "volume": 147403.0}, {"date": "2025-08-07", "close": 1.23, "volume": 162367.0}, {"date": "2025-08-08", "close": 1.26, "volume": 163945.0}, {"date": "2025-08-11", "close": 1.3, "volume": 257231.0}, {"date": "2025-08-12", "close": 1.37, "volume": 322641.0}, {"date": "2025-08-13", "close": 1.42, "volume": 253448.0}, {"date": "2025-08-14", "close": 1.51, "volume": 444252.0}, {"date": "2025-08-15", "close": 1.53, "volume": 121570.0}, {"date": "2025-08-18", "close": 1.4, "volume": 256105.0}, {"date": "2025-08-19", "close": 1.27, "volume": 277403.0}, {"date": "2025-08-20", "close": 1.41, "volume": 238466.0}, {"date": "2025-08-21", "close": 1.37, "volume": 113288.0}, {"date": "2025-08-22", "close": 1.42, "volume": 154374.0}, {"date": "2025-08-25", "close": 1.36, "volume": 233233.0}, {"date": "2025-08-26", "close": 1.35, "volume": 95684.0}, {"date": "2025-08-27", "close": 1.32, "volume": 62816.0}, {"date": "2025-08-28", "close": 1.29, "volume": 376554.0}, {"date": "2025-08-29", "close": 1.39, "volume": 573118.0}, {"date": "2025-09-02", "close": 1.52, "volume": 650934.0}, {"date": "2025-09-03", "close": 1.58, "volume": 391737.0}, {"date": "2025-09-04", "close": 1.74, "volume": 782590.0}, {"date": "2025-09-05", "close": 1.71, "volume": 376447.0}, {"date": "2025-09-08", "close": 1.81, "volume": 544641.0}, {"date": "2025-09-09", "close": 1.69, "volume": 306542.0}, {"date": "2025-09-10", "close": 1.71, "volume": 366987.0}, {"date": "2025-09-11", "close": 1.91, "volume": 340483.0}, {"date": "2025-09-12", "close": 2.05, "volume": 665336.0}, {"date": "2025-09-15", "close": 1.92, "volume": 395669.0}, {"date": "2025-09-16", "close": 2.1, "volume": 451766.0}, {"date": "2025-09-17", "close": 2.14, "volume": 701538.0}, {"date": "2025-09-18", "close": 2.15, "volume": 392145.0}, {"date": "2025-09-19", "close": 2.59, "volume": 1858560.0}, {"date": "2025-09-22", "close": 2.56, "volume": 636728.0}, {"date": "2025-09-23", "close": 2.56, "volume": 590008.0}, {"date": "2025-09-24", "close": 2.38, "volume": 442875.0}, {"date": "2025-09-25", "close": 2.28, "volume": 226199.0}, {"date": "2025-09-26", "close": 2.35, "volume": 278903.0}, {"date": "2025-09-29", "close": 2.28, "volume": 377810.0}, {"date": "2025-09-30", "close": 2.17, "volume": 357298.0}, {"date": "2025-10-01", "close": 2.34, "volume": 213712.0}, {"date": "2025-10-02", "close": 2.69, "volume": 565127.0}, {"date": "2025-10-03", "close": 2.77, "volume": 531570.0}, {"date": "2025-10-06", "close": 2.82, "volume": 503435.0}, {"date": "2025-10-07", "close": 2.84, "volume": 532526.0}, {"date": "2025-10-08", "close": 2.74, "volume": 231031.0}, {"date": "2025-10-09", "close": 2.85, "volume": 201607.0}, {"date": "2025-10-10", "close": 2.52, "volume": 526000.0}, {"date": "2025-10-13", "close": 2.505, "volume": 313911.0}, {"date": "2025-10-14", "close": 2.59, "volume": 245544.0}, {"date": "2025-10-15", "close": 2.53, "volume": 246185.0}, {"date": "2025-10-16", "close": 2.35, "volume": 316885.0}, {"date": "2025-10-17", "close": 2.255, "volume": 346314.0}, {"date": "2025-10-20", "close": 2.58, "volume": 366641.0}, {"date": "2025-10-21", "close": 2.58, "volume": 278738.0}, {"date": "2025-10-22", "close": 2.39, "volume": 276368.0}, {"date": "2025-10-23", "close": 2.54, "volume": 271288.0}, {"date": "2025-10-24", "close": 2.77, "volume": 400946.0}, {"date": "2025-10-27", "close": 2.66, "volume": 329746.0}, {"date": "2025-10-28", "close": 2.66, "volume": 200819.0}, {"date": "2025-10-29", "close": 2.66, "volume": 424447.0}, {"date": "2025-10-30", "close": 2.72, "volume": 361691.0}, {"date": "2025-10-31", "close": 2.81, "volume": 781611.0}, {"date": "2025-11-03", "close": 2.61, "volume": 207336.0}, {"date": "2025-11-04", "close": 2.39, "volume": 273759.0}, {"date": "2025-11-05", "close": 2.46, "volume": 198987.0}, {"date": "2025-11-06", "close": 2.24, "volume": 210747.0}, {"date": "2025-11-07", "close": 2.055, "volume": 758465.0}, {"date": "2025-11-10", "close": 2.14, "volume": 122642.0}, {"date": "2025-11-11", "close": 2.24, "volume": 185841.0}, {"date": "2025-11-12", "close": 2.1, "volume": 402323.0}, {"date": "2025-11-13", "close": 2.14, "volume": 345146.0}, {"date": "2025-11-14", "close": 2.42, "volume": 490867.0}, {"date": "2025-11-17", "close": 2.195, "volume": 229667.0}, {"date": "2025-11-18", "close": 2.03, "volume": 644514.0}, {"date": "2025-11-19", "close": 1.98, "volume": 196296.0}, {"date": "2025-11-20", "close": 1.98, "volume": 180642.0}, {"date": "2025-11-21", "close": 2.11, "volume": 145272.0}, {"date": "2025-11-24", "close": 2.03, "volume": 256315.0}, {"date": "2025-11-25", "close": 2.1, "volume": 272526.0}, {"date": "2025-11-26", "close": 2.21, "volume": 225957.0}, {"date": "2025-11-28", "close": 2.16, "volume": 56243.0}, {"date": "2025-12-01", "close": 2.06, "volume": 88335.0}, {"date": "2025-12-02", "close": 2.08, "volume": 59011.0}, {"date": "2025-12-03", "close": 2.03, "volume": 220778.0}, {"date": "2025-12-04", "close": 2.72, "volume": 2822940.0}, {"date": "2025-12-05", "close": 2.79, "volume": 1002533.0}, {"date": "2025-12-08", "close": 2.7, "volume": 533582.0}, {"date": "2025-12-09", "close": 2.94, "volume": 665400.0}, {"date": "2025-12-10", "close": 2.93, "volume": 316918.0}, {"date": "2025-12-11", "close": 2.74, "volume": 371203.0}, {"date": "2025-12-12", "close": 2.5, "volume": 376123.0}, {"date": "2025-12-15", "close": 2.34, "volume": 185633.0}, {"date": "2025-12-16", "close": 2.19, "volume": 318414.0}, {"date": "2025-12-17", "close": 2.2, "volume": 233401.0}, {"date": "2025-12-18", "close": 2.18, "volume": 156908.0}, {"date": "2025-12-19", "close": 2.28, "volume": 264064.0}, {"date": "2025-12-22", "close": 2.24, "volume": 155295.0}, {"date": "2025-12-23", "close": 2.13, "volume": 234733.0}, {"date": "2025-12-24", "close": 2.16, "volume": 127235.0}, {"date": "2025-12-26", "close": 2.17, "volume": 138886.0}, {"date": "2025-12-29", "close": 2.33, "volume": 729892.0}, {"date": "2025-12-30", "close": 2.43, "volume": 579800.0}, {"date": "2025-12-31", "close": 2.38, "volume": 711140.0}, {"date": "2026-01-02", "close": 2.58, "volume": 425985.0}, {"date": "2026-01-05", "close": 2.57, "volume": 304414.0}, {"date": "2026-01-06", "close": 2.54, "volume": 124999.0}, {"date": "2026-01-07", "close": 2.71, "volume": 335017.0}, {"date": "2026-01-08", "close": 2.82, "volume": 722995.0}, {"date": "2026-01-09", "close": 2.69, "volume": 323598.0}, {"date": "2026-01-12", "close": 3.08, "volume": 1209849.0}, {"date": "2026-01-13", "close": 3.04, "volume": 413126.0}, {"date": "2026-01-14", "close": 3.03, "volume": 300272.0}, {"date": "2026-01-15", "close": 3.1, "volume": 490204.0}, {"date": "2026-01-16", "close": 2.79, "volume": 920763.0}, {"date": "2026-01-20", "close": 2.54, "volume": 288108.0}, {"date": "2026-01-21", "close": 2.47, "volume": 453816.0}, {"date": "2026-01-22", "close": 2.58, "volume": 246941.0}, {"date": "2026-01-23", "close": 2.43, "volume": 280539.0}, {"date": "2026-01-26", "close": 2.35, "volume": 400347.0}, {"date": "2026-01-27", "close": 2.41, "volume": 215649.0}, {"date": "2026-01-28", "close": 2.48, "volume": 492185.0}, {"date": "2026-01-29", "close": 2.28, "volume": 447729.0}, {"date": "2026-01-30", "close": 2.18, "volume": 487296.0}, {"date": "2026-02-02", "close": 2.01, "volume": 719876.0}, {"date": "2026-02-03", "close": 2.03, "volume": 395609.0}, {"date": "2026-02-04", "close": 1.83, "volume": 878903.0}, {"date": "2026-02-05", "close": 1.66, "volume": 557903.0}, {"date": "2026-02-06", "close": 1.87, "volume": 536215.0}, {"date": "2026-02-09", "close": 1.78, "volume": 487432.0}, {"date": "2026-02-10", "close": 1.85, "volume": 292674.0}, {"date": "2026-02-11", "close": 1.74, "volume": 225951.0}, {"date": "2026-02-12", "close": 1.7, "volume": 254593.0}, {"date": "2026-02-13", "close": 1.79, "volume": 168337.0}, {"date": "2026-02-17", "close": 1.75, "volume": 235196.0}, {"date": "2026-02-18", "close": 1.74, "volume": 182976.0}, {"date": "2026-02-19", "close": 1.78, "volume": 196761.0}, {"date": "2026-02-20", "close": 1.71, "volume": 151212.0}, {"date": "2026-02-23", "close": 1.58, "volume": 295278.0}, {"date": "2026-02-24", "close": 1.7, "volume": 291888.0}, {"date": "2026-02-25", "close": 1.61, "volume": 659660.0}, {"date": "2026-02-26", "close": 1.67, "volume": 294877.0}, {"date": "2026-02-27", "close": 1.72, "volume": 287799.0}, {"date": "2026-03-02", "close": 1.75, "volume": 257244.0}, {"date": "2026-03-03", "close": 1.65, "volume": 278371.0}, {"date": "2026-03-04", "close": 1.64, "volume": 201431.0}, {"date": "2026-03-05", "close": 1.54, "volume": 240783.0}, {"date": "2026-03-06", "close": 1.58, "volume": 330976.0}, {"date": "2026-03-09", "close": 1.6, "volume": 217631.0}, {"date": "2026-03-10", "close": 1.58, "volume": 153375.0}, {"date": "2026-03-11", "close": 1.64, "volume": 328133.0}, {"date": "2026-03-12", "close": 1.62, "volume": 103341.0}, {"date": "2026-03-13", "close": 1.55, "volume": 206984.0}, {"date": "2026-03-16", "close": 1.59, "volume": 139132.0}, {"date": "2026-03-17", "close": 1.54, "volume": 131774.0}, {"date": "2026-03-18", "close": 1.47, "volume": 228039.0}, {"date": "2026-03-19", "close": 1.51, "volume": 138225.0}, {"date": "2026-03-20", "close": 1.46, "volume": 320104.0}, {"date": "2026-03-23", "close": 1.45, "volume": 162208.0}, {"date": "2026-03-24", "close": 1.46, "volume": 115979.0}, {"date": "2026-03-25", "close": 1.54, "volume": 328279.0}, {"date": "2026-03-26", "close": 1.46, "volume": 228693.0}, {"date": "2026-03-27", "close": 1.5, "volume": 222561.0}, {"date": "2026-03-30", "close": 1.38, "volume": 464885.0}, {"date": "2026-03-31", "close": 1.54, "volume": 216402.0}, {"date": "2026-04-01", "close": 1.53, "volume": 146795.0}, {"date": "2026-04-02", "close": 1.53, "volume": 116760.0}, {"date": "2026-04-06", "close": 1.55, "volume": 176039.0}, {"date": "2026-04-07", "close": 1.48, "volume": 175087.0}, {"date": "2026-04-08", "close": 1.49, "volume": 130143.0}, {"date": "2026-04-09", "close": 1.5, "volume": 82243.0}, {"date": "2026-04-10", "close": 1.5, "volume": 6197137.0}, {"date": "2026-04-13", "close": 1.57, "volume": 350817.0}, {"date": "2026-04-14", "close": 1.53, "volume": 175815.0}, {"date": "2026-04-15", "close": 1.43, "volume": 173432.0}, {"date": "2026-04-16", "close": 1.46, "volume": 159051.0}, {"date": "2026-04-17", "close": 1.46, "volume": 184061.0}, {"date": "2026-04-20", "close": 1.52, "volume": 271992.0}, {"date": "2026-04-21", "close": 1.49, "volume": 208931.0}, {"date": "2026-04-22", "close": 1.57, "volume": 385807.0}, {"date": "2026-04-23", "close": 1.48, "volume": 117054.0}, {"date": "2026-04-24", "close": 1.6, "volume": 248671.0}, {"date": "2026-04-27", "close": 1.54, "volume": 245339.0}, {"date": "2026-04-28", "close": 1.57, "volume": 210487.0}, {"date": "2026-04-29", "close": 1.51, "volume": 154069.0}, {"date": "2026-04-30", "close": 1.54, "volume": 138893.0}, {"date": "2026-05-01", "close": 1.58, "volume": 89963.0}, {"date": "2026-05-04", "close": 1.49, "volume": 81039.0}, {"date": "2026-05-05", "close": 1.46, "volume": 223241.0}, {"date": "2026-05-06", "close": 1.49, "volume": 209103.0}, {"date": "2026-05-07", "close": 1.44, "volume": 101213.0}, {"date": "2026-05-08", "close": 1.49, "volume": 127664.0}, {"date": "2026-05-11", "close": 1.47, "volume": 121252.0}, {"date": "2026-05-12", "close": 1.43, "volume": 165310.0}, {"date": "2026-05-13", "close": 1.44, "volume": 194911.0}, {"date": "2026-05-14", "close": 1.65, "volume": 871982.0}, {"date": "2026-05-15", "close": 1.485, "volume": 239984.0}, {"date": "2026-05-18", "close": 1.48, "volume": 122622.0}, {"date": "2026-05-19", "close": 1.47, "volume": 57807.0}, {"date": "2026-05-20", "close": 1.45, "volume": 138484.0}, {"date": "2026-05-21", "close": 1.45, "volume": 181287.0}, {"date": "2026-05-22", "close": 1.46, "volume": 51595.0}, {"date": "2026-05-26", "close": 1.42, "volume": 232851.0}, {"date": "2026-05-27", "close": 1.42, "volume": 168839.0}, {"date": "2026-05-28", "close": 1.4, "volume": 558650.0}, {"date": "2026-05-29", "close": 1.305, "volume": 328065.0}, {"date": "2026-06-01", "close": 1.35, "volume": 107793.0}, {"date": "2026-06-02", "close": 1.39, "volume": 307032.0}, {"date": "2026-06-03", "close": 1.32, "volume": 77468.0}, {"date": "2026-06-04", "close": 1.36, "volume": 66888.0}, {"date": "2026-06-05", "close": 1.29, "volume": 199566.0}, {"date": "2026-06-08", "close": 1.31, "volume": 103071.0}, {"date": "2026-06-09", "close": 1.2, "volume": 764719.0}, {"date": "2026-06-10", "close": 1.23, "volume": 102910.0}, {"date": "2026-06-11", "close": 1.27, "volume": 141993.0}, {"date": "2026-06-12", "close": 1.31, "volume": 233464.0}, {"date": "2026-06-15", "close": 1.25, "volume": 328574.0}, {"date": "2026-06-16", "close": 1.22, "volume": 242459.0}, {"date": "2026-06-17", "close": 1.23, "volume": 167590.0}, {"date": "2026-06-18", "close": 1.24, "volume": 102847.0}, {"date": "2026-06-22", "close": 1.22, "volume": 54935.0}, {"date": "2026-06-23", "close": 1.19, "volume": 82664.0}, {"date": "2026-06-24", "close": 1.12, "volume": 185486.0}, {"date": "2026-06-25", "close": 1.06, "volume": 318239.0}, {"date": "2026-06-26", "close": 1.18, "volume": 352420.0}, {"date": "2026-06-29", "close": 1.32, "volume": 279775.0}, {"date": "2026-06-30", "close": 1.29, "volume": 174616.0}, {"date": "2026-07-01", "close": 1.48, "volume": 395521.0}, {"date": "2026-07-02", "close": 1.41, "volume": 173810.0}, {"date": "2026-07-06", "close": 1.68, "volume": 2431898.0}, {"date": "2026-07-07", "close": 1.66, "volume": 585882.0}, {"date": "2026-07-08", "close": 1.59, "volume": 432759.0}, {"date": "2026-07-09", "close": 2.36, "volume": 61946890.0}, {"date": "2026-07-10", "close": 2.46, "volume": 10105930.0}, {"date": "2026-07-13", "close": 2.11, "volume": 3476196.0}, {"date": "2026-07-14", "close": 2.19, "volume": 2732087.0}, {"date": "2026-07-15", "close": 2.28, "volume": 1788219.0}, {"date": "2026-07-16", "close": 2.19, "volume": 1356966.0}, {"date": "2026-07-17", "close": 2.05, "volume": 821494.0}, {"date": "2026-07-20", "close": 1.87, "volume": 1193982.0}, {"date": "2026-07-21", "close": 1.88, "volume": 801810.0}, {"date": "2026-07-22", "close": 1.78, "volume": 506324.0}, {"date": "2026-07-23", "close": 1.8, "volume": 284705.0}, {"date": "2026-07-24", "close": 1.7, "volume": 675301.0}], "refreshing": true}