{"ticker": "WYY", "overview": {"name": "WidePoint Corporation Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE American", "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": "WYY", "has_prices": true, "as_of": "2026-07-24", "last": 10.48, "prev_close": 11.12, "change": -0.6399999999999988, "change_pct": -0.057553956834532266, "session_volume": 111563.0, "vwap_5": 11.385099235361093, "vwap_20": 14.632362799274619, "vwap_60": 15.017962638174987, "vwap_250": 11.651864137189385, "high_52w": 20.2, "low_52w": 3.96, "avg_volume_20": 302379.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000906304-26-000187", "src": "13DG", "ticker": "WYY", "cik": "1034760", "company": "WIDEPOINT CORP", "company_raw": "WIDEPOINT CORP", "who": "Royce & Associates LP", "who_key": "ROYCE & ASSOCIATES LP", "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": null, "country": "", "headline": "ROYCE & ASSOCIATES LP takes a 5.4% passive stake in WYY", "source_url": "https://www.sec.gov/Archives/edgar/data/906304/0000906304-26-000187-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15341}], "recent_buys": [], "institutional": [{"id": "13DG-0000906304-26-000187", "src": "13DG", "ticker": "WYY", "cik": "1034760", "company": "WIDEPOINT CORP", "company_raw": "WIDEPOINT CORP", "who": "Royce & Associates LP", "who_key": "ROYCE & ASSOCIATES LP", "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": null, "country": "", "headline": "ROYCE & ASSOCIATES LP takes a 5.4% passive stake in WYY", "source_url": "https://www.sec.gov/Archives/edgar/data/906304/0000906304-26-000187-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15341}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "WidePoint Corporation Common Stock", "new_value": "WIDEPOINT CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001034760", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001034760", "applied": 1, "detected_at": "2026-10-28T17:07:28.434825"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "WYY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 6.15, "volume": 42135.0}, {"date": "2021-07-28", "close": 6.33, "volume": 26422.0}, {"date": "2021-07-29", "close": 6.37, "volume": 35027.0}, {"date": "2021-07-30", "close": 6.22, "volume": 32696.0}, {"date": "2021-08-02", "close": 6.29, "volume": 29147.0}, {"date": "2021-08-03", "close": 6.35, "volume": 25164.0}, {"date": "2021-08-04", "close": 6.18, "volume": 24095.0}, {"date": "2021-08-05", "close": 6.36, "volume": 469492.0}, {"date": "2021-08-06", "close": 6.82, "volume": 220181.0}, {"date": "2021-08-09", "close": 6.75, "volume": 76638.0}, {"date": "2021-08-10", "close": 6.69, "volume": 46468.0}, {"date": "2021-08-11", "close": 6.64, "volume": 34836.0}, {"date": "2021-08-12", "close": 6.66, "volume": 61438.0}, {"date": "2021-08-13", "close": 6.75, "volume": 172977.0}, {"date": "2021-08-16", "close": 6.97, "volume": 127424.0}, {"date": "2021-08-17", "close": 5.58, "volume": 415608.0}, {"date": "2021-08-18", "close": 5.77, "volume": 109631.0}, {"date": "2021-08-19", "close": 5.18, "volume": 98893.0}, {"date": "2021-08-20", "close": 5.22, "volume": 44737.0}, {"date": "2021-08-23", "close": 5.14, "volume": 161279.0}, {"date": "2021-08-24", "close": 5.52, "volume": 258739.0}, {"date": "2021-08-25", "close": 5.36, "volume": 77487.0}, {"date": "2021-08-26", "close": 5.38, "volume": 39720.0}, {"date": "2021-08-27", "close": 5.57, "volume": 40749.0}, {"date": "2021-08-30", "close": 5.48, "volume": 27458.0}, {"date": "2021-08-31", "close": 5.49, "volume": 44639.0}, {"date": "2021-09-01", "close": 5.41, "volume": 41070.0}, {"date": "2021-09-02", "close": 5.5, "volume": 25586.0}, {"date": "2021-09-03", "close": 5.37, "volume": 38402.0}, {"date": "2021-09-07", "close": 5.43, "volume": 42516.0}, {"date": "2021-09-08", "close": 5.33, "volume": 38190.0}, {"date": "2021-09-09", "close": 5.33, "volume": 12652.0}, {"date": "2021-09-10", "close": 5.44, "volume": 72849.0}, {"date": "2021-09-13", "close": 5.3, "volume": 22043.0}, {"date": "2021-09-14", "close": 5.13, "volume": 43168.0}, {"date": "2021-09-15", "close": 5.08, "volume": 44713.0}, {"date": "2021-09-16", "close": 4.98, "volume": 39137.0}, {"date": "2021-09-17", "close": 5.25, "volume": 37757.0}, {"date": "2021-09-20", "close": 5.34, "volume": 124896.0}, {"date": "2021-09-21", "close": 5.14, "volume": 43368.0}, {"date": "2021-09-22", "close": 5.19, "volume": 16906.0}, {"date": "2021-09-23", "close": 5.06, "volume": 48715.0}, {"date": "2021-09-24", "close": 5.19, "volume": 44653.0}, {"date": "2021-09-27", "close": 5.64, "volume": 95582.0}, {"date": "2021-09-28", "close": 5.8, "volume": 65652.0}, {"date": "2021-09-29", "close": 5.36, "volume": 109970.0}, {"date": "2021-09-30", "close": 5.25, "volume": 28777.0}, {"date": "2021-10-01", "close": 5.14, "volume": 40653.0}, {"date": "2021-10-04", "close": 5.27, "volume": 42287.0}, {"date": "2021-10-05", "close": 5.24, "volume": 27611.0}, {"date": "2021-10-06", "close": 5.14, "volume": 43278.0}, {"date": "2021-10-07", "close": 5.24, "volume": 31621.0}, {"date": "2021-10-08", "close": 5.21, "volume": 19301.0}, {"date": "2021-10-11", "close": 5.21, "volume": 24378.0}, {"date": "2021-10-12", "close": 5.26, "volume": 31695.0}, {"date": "2021-10-13", "close": 5.47, "volume": 46312.0}, {"date": "2021-10-14", "close": 5.53, "volume": 48007.0}, {"date": "2021-10-15", "close": 5.47, "volume": 26107.0}, {"date": "2021-10-18", "close": 5.31, "volume": 26570.0}, {"date": "2021-10-19", "close": 5.36, "volume": 54143.0}, {"date": "2021-10-20", "close": 5.32, "volume": 57275.0}, {"date": "2021-10-21", "close": 5.2, "volume": 35540.0}, {"date": "2021-10-22", "close": 5.18, "volume": 27013.0}, {"date": "2021-10-25", "close": 5.16, "volume": 34920.0}, {"date": "2021-10-26", "close": 5.2, "volume": 33723.0}, {"date": "2021-10-27", "close": 5.12, "volume": 20769.0}, {"date": "2021-10-28", "close": 5.11, "volume": 58519.0}, {"date": "2021-10-29", "close": 5.07, "volume": 29996.0}, {"date": "2021-11-01", "close": 5.4, "volume": 67879.0}, {"date": "2021-11-02", "close": 5.36, "volume": 21804.0}, {"date": "2021-11-03", "close": 5.4099, "volume": 52443.0}, {"date": "2021-11-04", "close": 5.3955, "volume": 21840.0}, {"date": "2021-11-05", "close": 5.24, "volume": 47659.0}, {"date": "2021-11-08", "close": 5.43, "volume": 141716.0}, {"date": "2021-11-09", "close": 5.34, "volume": 42015.0}, {"date": "2021-11-10", "close": 5.22, "volume": 28492.0}, {"date": "2021-11-11", "close": 5.2, "volume": 32219.0}, {"date": "2021-11-12", "close": 5.21, "volume": 17958.0}, {"date": "2021-11-15", "close": 5.26, "volume": 181521.0}, {"date": "2021-11-16", "close": 4.74, "volume": 288665.0}, {"date": "2021-11-17", "close": 4.58, "volume": 70167.0}, {"date": "2021-11-18", "close": 4.57, "volume": 72774.0}, {"date": "2021-11-19", "close": 4.4, "volume": 67604.0}, {"date": "2021-11-22", "close": 4.39, "volume": 55210.0}, {"date": "2021-11-23", "close": 4.41, "volume": 61904.0}, {"date": "2021-11-24", "close": 4.61, "volume": 28198.0}, {"date": "2021-11-26", "close": 4.55, "volume": 34122.0}, {"date": "2021-11-29", "close": 4.6, "volume": 23439.0}, {"date": "2021-11-30", "close": 4.46, "volume": 81690.0}, {"date": "2021-12-01", "close": 4.28, "volume": 79238.0}, {"date": "2021-12-02", "close": 4.27, "volume": 43034.0}, {"date": "2021-12-03", "close": 4.12, "volume": 68426.0}, {"date": "2021-12-06", "close": 4.3, "volume": 87176.0}, {"date": "2021-12-07", "close": 4.27, "volume": 72685.0}, {"date": "2021-12-08", "close": 4.33, "volume": 77586.0}, {"date": "2021-12-09", "close": 4.2, "volume": 42379.0}, {"date": "2021-12-10", "close": 4.12, "volume": 36126.0}, {"date": "2021-12-13", "close": 3.96, "volume": 61618.0}, {"date": "2021-12-14", "close": 3.97, "volume": 38700.0}, {"date": "2021-12-15", "close": 4.05, "volume": 26808.0}, {"date": "2021-12-16", "close": 3.9, "volume": 81499.0}, {"date": "2021-12-17", "close": 4.03, "volume": 62694.0}, {"date": "2021-12-20", "close": 3.96, "volume": 48781.0}, {"date": "2021-12-21", "close": 3.91, "volume": 55722.0}, {"date": "2021-12-22", "close": 3.87, "volume": 91264.0}, {"date": "2021-12-23", "close": 3.97, "volume": 58415.0}, {"date": "2021-12-27", "close": 3.94, "volume": 60191.0}, {"date": "2021-12-28", "close": 3.92, "volume": 50568.0}, {"date": "2021-12-29", "close": 3.85, "volume": 57311.0}, {"date": "2021-12-30", "close": 3.84, "volume": 67215.0}, {"date": "2021-12-31", "close": 3.93, "volume": 159975.0}, {"date": "2022-01-03", "close": 4.03, "volume": 40844.0}, {"date": "2022-01-04", "close": 3.96, "volume": 48729.0}, {"date": "2022-01-05", "close": 4.0, "volume": 31799.0}, {"date": "2022-01-06", "close": 4.02, "volume": 22253.0}, {"date": "2022-01-07", "close": 3.93, "volume": 26129.0}, {"date": "2022-01-10", "close": 3.81, "volume": 69447.0}, {"date": "2022-01-11", "close": 3.81, "volume": 53843.0}, {"date": "2022-01-12", "close": 3.9, "volume": 20736.0}, {"date": "2022-01-13", "close": 3.86, "volume": 35192.0}, {"date": "2022-01-14", "close": 3.88, "volume": 16739.0}, {"date": "2022-01-18", "close": 3.92, "volume": 39836.0}, {"date": "2022-01-19", "close": 3.88, "volume": 22304.0}, {"date": "2022-01-20", "close": 3.83, "volume": 20536.0}, {"date": "2022-01-21", "close": 3.77, "volume": 45233.0}, {"date": "2022-01-24", "close": 3.75, "volume": 41077.0}, {"date": "2022-01-25", "close": 3.68, "volume": 18812.0}, {"date": "2022-01-26", "close": 3.69, "volume": 20110.0}, {"date": "2022-01-27", "close": 3.59, "volume": 30517.0}, {"date": "2022-01-28", "close": 3.59, "volume": 30811.0}, {"date": "2022-01-31", "close": 3.83, "volume": 28045.0}, {"date": "2022-02-01", "close": 3.94, "volume": 21338.0}, {"date": "2022-02-02", "close": 3.99, "volume": 25003.0}, {"date": "2022-02-03", "close": 3.92, "volume": 16737.0}, {"date": "2022-02-04", "close": 3.9, "volume": 21152.0}, {"date": "2022-02-07", "close": 3.96, "volume": 13939.0}, {"date": "2022-02-08", "close": 4.04, "volume": 16595.0}, {"date": "2022-02-09", "close": 4.07, "volume": 41429.0}, {"date": "2022-02-10", "close": 4.14, "volume": 21378.0}, {"date": "2022-02-11", "close": 3.98, "volume": 61921.0}, {"date": "2022-02-14", "close": 4.17, "volume": 67225.0}, {"date": "2022-02-15", "close": 4.06, "volume": 40708.0}, {"date": "2022-02-16", "close": 4.07, "volume": 32069.0}, {"date": "2022-02-17", "close": 4.0, "volume": 35418.0}, {"date": "2022-02-18", "close": 4.11, "volume": 12437.0}, {"date": "2022-02-22", "close": 3.9, "volume": 24761.0}, {"date": "2022-02-23", "close": 4.01, "volume": 19060.0}, {"date": "2022-02-24", "close": 4.2, "volume": 146083.0}, {"date": "2022-02-25", "close": 4.211, "volume": 104392.0}, {"date": "2022-02-28", "close": 4.22, "volume": 43023.0}, {"date": "2022-03-01", "close": 4.14, "volume": 41885.0}, {"date": "2022-03-02", "close": 4.18, "volume": 57523.0}, {"date": "2022-03-03", "close": 4.11, "volume": 23262.0}, {"date": "2022-03-04", "close": 4.0, "volume": 51937.0}, {"date": "2022-03-07", "close": 4.09, "volume": 114567.0}, {"date": "2022-03-08", "close": 4.32, "volume": 395781.0}, {"date": "2022-03-09", "close": 4.295, "volume": 85562.0}, {"date": "2022-03-10", "close": 4.25, "volume": 37345.0}, {"date": "2022-03-11", "close": 4.36, "volume": 40302.0}, {"date": "2022-03-14", "close": 4.28, "volume": 44924.0}, {"date": "2022-03-15", "close": 4.23, "volume": 31067.0}, {"date": "2022-03-16", "close": 4.15, "volume": 63338.0}, {"date": "2022-03-17", "close": 4.26, "volume": 25929.0}, {"date": "2022-03-18", "close": 4.44, "volume": 28963.0}, {"date": "2022-03-21", "close": 4.69, "volume": 190390.0}, {"date": "2022-03-22", "close": 4.7, "volume": 67167.0}, {"date": "2022-03-23", "close": 4.6704, "volume": 24744.0}, {"date": "2022-03-24", "close": 4.57, "volume": 13933.0}, {"date": "2022-03-25", "close": 4.43, "volume": 31405.0}, {"date": "2022-03-28", "close": 4.32, "volume": 30707.0}, {"date": "2022-03-29", "close": 3.92, "volume": 87984.0}, {"date": "2022-03-30", "close": 3.87, "volume": 57558.0}, {"date": "2022-03-31", "close": 3.78, "volume": 55878.0}, {"date": "2022-04-01", "close": 3.86, "volume": 14803.0}, {"date": "2022-04-04", "close": 3.79, "volume": 53428.0}, {"date": "2022-04-05", "close": 3.74, "volume": 16466.0}, {"date": "2022-04-06", "close": 3.57, "volume": 31814.0}, {"date": "2022-04-07", "close": 3.48, "volume": 25532.0}, {"date": "2022-04-08", "close": 3.4899, "volume": 5027.0}, {"date": "2022-04-11", "close": 3.42, "volume": 20543.0}, {"date": "2022-04-12", "close": 3.39, "volume": 11917.0}, {"date": "2022-04-13", "close": 3.35, "volume": 42654.0}, {"date": "2022-04-14", "close": 3.4, "volume": 21026.0}, {"date": "2022-04-18", "close": 3.42, "volume": 14489.0}, {"date": "2022-04-19", "close": 3.43, "volume": 34108.0}, {"date": "2022-04-20", "close": 3.56, "volume": 9173.0}, {"date": "2022-04-21", "close": 3.48, "volume": 19418.0}, {"date": "2022-04-22", "close": 3.35, "volume": 16588.0}, {"date": "2022-04-25", "close": 3.31, "volume": 15158.0}, {"date": "2022-04-26", "close": 3.18, "volume": 21152.0}, {"date": "2022-04-27", "close": 3.18, "volume": 26689.0}, {"date": "2022-04-28", "close": 3.2885, "volume": 22824.0}, {"date": "2022-04-29", "close": 3.31, "volume": 4319.0}, {"date": "2022-05-02", "close": 3.4, "volume": 19839.0}, {"date": "2022-05-03", "close": 3.53, "volume": 17229.0}, {"date": "2022-05-04", "close": 3.61, "volume": 4453.0}, {"date": "2022-05-05", "close": 3.46, "volume": 4919.0}, {"date": "2022-05-06", "close": 3.3951, "volume": 6954.0}, {"date": "2022-05-09", "close": 3.27, "volume": 12990.0}, {"date": "2022-05-10", "close": 3.155, "volume": 20400.0}, {"date": "2022-05-11", "close": 3.0, "volume": 21301.0}, {"date": "2022-05-12", "close": 2.86, "volume": 21859.0}, {"date": "2022-05-13", "close": 2.7899, "volume": 51900.0}, {"date": "2022-05-16", "close": 2.97, "volume": 17352.0}, {"date": "2022-05-17", "close": 2.875, "volume": 26192.0}, {"date": "2022-05-18", "close": 2.83, "volume": 13588.0}, {"date": "2022-05-19", "close": 2.79, "volume": 10733.0}, {"date": "2022-05-20", "close": 2.64, "volume": 34501.0}, {"date": "2022-05-23", "close": 2.66, "volume": 88354.0}, {"date": "2022-05-24", "close": 2.82, "volume": 19071.0}, {"date": "2022-05-25", "close": 2.8, "volume": 23571.0}, {"date": "2022-05-26", "close": 2.81, "volume": 18602.0}, {"date": "2022-05-27", "close": 2.72, "volume": 65302.0}, {"date": "2022-05-31", "close": 2.79, "volume": 32318.0}, {"date": "2022-06-01", "close": 2.78, "volume": 14331.0}, {"date": "2022-06-02", "close": 2.78, "volume": 31875.0}, {"date": "2022-06-03", "close": 2.8, "volume": 26303.0}, {"date": "2022-06-06", "close": 2.83, "volume": 35414.0}, {"date": "2022-06-07", "close": 2.78, "volume": 40081.0}, {"date": "2022-06-08", "close": 2.93, "volume": 20891.0}, {"date": "2022-06-09", "close": 2.9301, "volume": 14300.0}, {"date": "2022-06-10", "close": 2.82, "volume": 9983.0}, {"date": "2022-06-13", "close": 2.53, "volume": 70019.0}, {"date": "2022-06-14", "close": 2.39, "volume": 53624.0}, {"date": "2022-06-15", "close": 2.45, "volume": 13090.0}, {"date": "2022-06-16", "close": 2.33, "volume": 107652.0}, {"date": "2022-06-17", "close": 2.35, "volume": 77479.0}, {"date": "2022-06-21", "close": 2.47, "volume": 9562.0}, {"date": "2022-06-22", "close": 2.42, "volume": 8394.0}, {"date": "2022-06-23", "close": 2.4, "volume": 5173.0}, {"date": "2022-06-24", "close": 2.41, "volume": 14529.0}, {"date": "2022-06-27", "close": 2.39, "volume": 20728.0}, {"date": "2022-06-28", "close": 2.48, "volume": 5999.0}, {"date": "2022-06-29", "close": 2.39, "volume": 3923.0}, {"date": "2022-06-30", "close": 2.39, "volume": 2974.0}, {"date": "2022-07-01", "close": 2.33, "volume": 2479.0}, {"date": "2022-07-05", "close": 2.27, "volume": 9776.0}, {"date": "2022-07-06", "close": 2.32, "volume": 2598.0}, {"date": "2022-07-07", "close": 2.38, "volume": 9940.0}, {"date": "2022-07-08", "close": 2.45, "volume": 8318.0}, {"date": "2022-07-11", "close": 2.39, "volume": 3802.0}, {"date": "2022-07-12", "close": 2.36, "volume": 11534.0}, {"date": "2022-07-13", "close": 2.72, "volume": 3540149.0}, {"date": "2022-07-14", "close": 2.51, "volume": 255184.0}, {"date": "2022-07-15", "close": 2.49, "volume": 72098.0}, {"date": "2022-07-18", "close": 2.51, "volume": 25282.0}, {"date": "2022-07-19", "close": 2.67, "volume": 248211.0}, {"date": "2022-07-20", "close": 2.66, "volume": 110882.0}, {"date": "2022-07-21", "close": 2.67, "volume": 16459.0}, {"date": "2022-07-22", "close": 2.6, "volume": 13776.0}, {"date": "2022-07-25", "close": 2.64, "volume": 13848.0}, {"date": "2022-07-26", "close": 2.66, "volume": 21393.0}, {"date": "2022-07-27", "close": 2.7, "volume": 35122.0}, {"date": "2022-07-28", "close": 2.86, "volume": 53935.0}, {"date": "2022-07-29", "close": 2.94, "volume": 34058.0}, {"date": "2022-08-01", "close": 2.79, "volume": 18239.0}, {"date": "2022-08-02", "close": 2.805, "volume": 41395.0}, {"date": "2022-08-03", "close": 2.91, "volume": 16991.0}, {"date": "2022-08-04", "close": 2.9184, "volume": 29891.0}, {"date": "2022-08-05", "close": 2.83, "volume": 20147.0}, {"date": "2022-08-08", "close": 2.93, "volume": 46884.0}, {"date": "2022-08-09", "close": 2.9, "volume": 30022.0}, {"date": "2022-08-10", "close": 2.96, "volume": 28709.0}, {"date": "2022-08-11", "close": 2.931, "volume": 39834.0}, {"date": "2022-08-12", "close": 2.98, "volume": 21689.0}, {"date": "2022-08-15", "close": 2.95, "volume": 11169.0}, {"date": "2022-08-16", "close": 2.73, "volume": 58472.0}, {"date": "2022-08-17", "close": 2.69, "volume": 35928.0}, {"date": "2022-08-18", "close": 2.8, "volume": 34609.0}, {"date": "2022-08-19", "close": 2.66, "volume": 17518.0}, {"date": "2022-08-22", "close": 2.5, "volume": 67339.0}, {"date": "2022-08-23", "close": 2.52, "volume": 52297.0}, {"date": "2022-08-24", "close": 2.53, "volume": 7747.0}, {"date": "2022-08-25", "close": 2.5, "volume": 25402.0}, {"date": "2022-08-26", "close": 2.46, "volume": 5723.0}, {"date": "2022-08-29", "close": 2.425, "volume": 4119.0}, {"date": "2022-08-30", "close": 2.41, "volume": 11532.0}, {"date": "2022-08-31", "close": 2.355, "volume": 25217.0}, {"date": "2022-09-01", "close": 2.36, "volume": 25189.0}, {"date": "2022-09-02", "close": 2.315, "volume": 5302.0}, {"date": "2022-09-06", "close": 2.27, "volume": 23710.0}, {"date": "2022-09-07", "close": 2.2, "volume": 31731.0}, {"date": "2022-09-08", "close": 2.18, "volume": 18939.0}, {"date": "2022-09-09", "close": 2.19, "volume": 5876.0}, {"date": "2022-09-12", "close": 2.18, "volume": 68114.0}, {"date": "2022-09-13", "close": 2.25, "volume": 26084.0}, {"date": "2022-09-14", "close": 2.21, "volume": 20584.0}, {"date": "2022-09-15", "close": 2.14, "volume": 14646.0}, {"date": "2022-09-16", "close": 2.1, "volume": 31746.0}, {"date": "2022-09-19", "close": 2.1, "volume": 13215.0}, {"date": "2022-09-20", "close": 2.0, "volume": 12591.0}, {"date": "2022-09-21", "close": 1.95, "volume": 21931.0}, {"date": "2022-09-22", "close": 1.97, "volume": 36389.0}, {"date": "2022-09-23", "close": 1.98, "volume": 29331.0}, {"date": "2022-09-26", "close": 1.89, "volume": 22571.0}, {"date": "2022-09-27", "close": 1.9, "volume": 23970.0}, {"date": "2022-09-28", "close": 2.0, "volume": 23851.0}, {"date": "2022-09-29", "close": 2.05, "volume": 28824.0}, {"date": "2022-09-30", "close": 2.13, "volume": 25642.0}, {"date": "2022-10-03", "close": 2.09, "volume": 9380.0}, {"date": "2022-10-04", "close": 2.06, "volume": 23352.0}, {"date": "2022-10-05", "close": 2.34, "volume": 122730.0}, {"date": "2022-10-06", "close": 2.39, "volume": 52137.0}, {"date": "2022-10-07", "close": 2.39, "volume": 38551.0}, {"date": "2022-10-10", "close": 2.5, "volume": 48743.0}, {"date": "2022-10-11", "close": 2.34, "volume": 25501.0}, {"date": "2022-10-12", "close": 2.37, "volume": 29438.0}, {"date": "2022-10-13", "close": 2.41, "volume": 39288.0}, {"date": "2022-10-14", "close": 2.23, "volume": 47276.0}, {"date": "2022-10-17", "close": 2.32, "volume": 51662.0}, {"date": "2022-10-18", "close": 2.41, "volume": 79656.0}, {"date": "2022-10-19", "close": 2.52, "volume": 120233.0}, {"date": "2022-10-20", "close": 2.44, "volume": 53064.0}, {"date": "2022-10-21", "close": 2.51, "volume": 53725.0}, {"date": "2022-10-24", "close": 2.45, "volume": 38920.0}, {"date": "2022-10-25", "close": 2.49, "volume": 21779.0}, {"date": "2022-10-26", "close": 2.54, "volume": 59127.0}, {"date": "2022-10-27", "close": 2.56, "volume": 13867.0}, {"date": "2022-10-28", "close": 2.47, "volume": 10315.0}, {"date": "2022-10-31", "close": 2.53, "volume": 4958.0}, {"date": "2022-11-01", "close": 2.48, "volume": 53281.0}, {"date": "2022-11-02", "close": 2.58, "volume": 40029.0}, {"date": "2022-11-03", "close": 2.48, "volume": 6472.0}, {"date": "2022-11-04", "close": 2.46, "volume": 6376.0}, {"date": "2022-11-07", "close": 2.4049, "volume": 11858.0}, {"date": "2022-11-08", "close": 2.37, "volume": 7955.0}, {"date": "2022-11-09", "close": 2.25, "volume": 33079.0}, {"date": "2022-11-10", "close": 2.38, "volume": 11869.0}, {"date": "2022-11-11", "close": 2.36, "volume": 10433.0}, {"date": "2022-11-14", "close": 2.45, "volume": 14039.0}, {"date": "2022-11-15", "close": 2.35, "volume": 26855.0}, {"date": "2022-11-16", "close": 2.18, "volume": 38824.0}, {"date": "2022-11-17", "close": 2.2, "volume": 24199.0}, {"date": "2022-11-18", "close": 2.21, "volume": 19338.0}, {"date": "2022-11-21", "close": 2.18, "volume": 3267.0}, {"date": "2022-11-22", "close": 2.15, "volume": 31775.0}, {"date": "2022-11-23", "close": 2.21, "volume": 16954.0}, {"date": "2022-11-25", "close": 2.18, "volume": 15391.0}, {"date": "2022-11-28", "close": 2.0373, "volume": 24133.0}, {"date": "2022-11-29", "close": 2.01, "volume": 29749.0}, {"date": "2022-11-30", "close": 2.05, "volume": 34228.0}, {"date": "2022-12-01", "close": 2.12, "volume": 31214.0}, {"date": "2022-12-02", "close": 2.1238, "volume": 4694.0}, {"date": "2022-12-05", "close": 2.07, "volume": 18681.0}, {"date": "2022-12-06", "close": 2.01, "volume": 20932.0}, {"date": "2022-12-07", "close": 1.98, "volume": 35797.0}, {"date": "2022-12-08", "close": 2.01, "volume": 9871.0}, {"date": "2022-12-09", "close": 2.01, "volume": 22609.0}, {"date": "2022-12-12", "close": 2.01, "volume": 52037.0}, {"date": "2022-12-13", "close": 2.0, "volume": 9070.0}, {"date": "2022-12-14", "close": 1.9, "volume": 13642.0}, {"date": "2022-12-15", "close": 1.92, "volume": 26008.0}, {"date": "2022-12-16", "close": 1.94, "volume": 42724.0}, {"date": "2022-12-19", "close": 1.82, "volume": 22074.0}, {"date": "2022-12-20", "close": 1.84, "volume": 30854.0}, {"date": "2022-12-21", "close": 1.83, "volume": 37192.0}, {"date": "2022-12-22", "close": 1.78, "volume": 187734.0}, {"date": "2022-12-23", "close": 1.76, "volume": 9612.0}, {"date": "2022-12-27", "close": 1.76, "volume": 56357.0}, {"date": "2022-12-28", "close": 1.81, "volume": 38204.0}, {"date": "2022-12-29", "close": 1.83, "volume": 75882.0}, {"date": "2022-12-30", "close": 1.8201, "volume": 64418.0}, {"date": "2023-01-03", "close": 1.85, "volume": 17283.0}, {"date": "2023-01-04", "close": 2.04, "volume": 25892.0}, {"date": "2023-01-05", "close": 2.03, "volume": 4898.0}, {"date": "2023-01-06", "close": 1.95, "volume": 18097.0}, {"date": "2023-01-09", "close": 2.01, "volume": 8430.0}, {"date": "2023-01-10", "close": 1.96, "volume": 24331.0}, {"date": "2023-01-11", "close": 2.0602, "volume": 60809.0}, {"date": "2023-01-12", "close": 2.09, "volume": 36725.0}, {"date": "2023-01-13", "close": 2.12, "volume": 21694.0}, {"date": "2023-01-17", "close": 2.03, "volume": 46740.0}, {"date": "2023-01-18", "close": 1.96, "volume": 91994.0}, {"date": "2023-01-19", "close": 1.96, "volume": 11885.0}, {"date": "2023-01-20", "close": 1.96, "volume": 12790.0}, {"date": "2023-01-23", "close": 2.0, "volume": 41975.0}, {"date": "2023-01-24", "close": 2.01, "volume": 12237.0}, {"date": "2023-01-25", "close": 1.99, "volume": 31408.0}, {"date": "2023-01-26", "close": 2.02, "volume": 4092.0}, {"date": "2023-01-27", "close": 2.06, "volume": 29178.0}, {"date": "2023-01-30", "close": 2.18, "volume": 25070.0}, {"date": "2023-01-31", "close": 2.16, "volume": 23069.0}, {"date": "2023-02-01", "close": 2.12, "volume": 7090.0}, {"date": "2023-02-02", "close": 2.13, "volume": 56157.0}, {"date": "2023-02-03", "close": 2.09, "volume": 13182.0}, {"date": "2023-02-06", "close": 2.07, "volume": 38307.0}, {"date": "2023-02-07", "close": 2.08, "volume": 15468.0}, {"date": "2023-02-08", "close": 1.97, "volume": 118783.0}, {"date": "2023-02-09", "close": 1.94, "volume": 126174.0}, {"date": "2023-02-10", "close": 2.0201, "volume": 42813.0}, {"date": "2023-02-13", "close": 2.1, "volume": 13348.0}, {"date": "2023-02-14", "close": 2.07, "volume": 19250.0}, {"date": "2023-02-15", "close": 2.24, "volume": 56558.0}, {"date": "2023-02-16", "close": 2.19, "volume": 31659.0}, {"date": "2023-02-17", "close": 2.215, "volume": 49644.0}, {"date": "2023-02-21", "close": 2.13, "volume": 19349.0}, {"date": "2023-02-22", "close": 2.12, "volume": 21807.0}, {"date": "2023-02-23", "close": 2.14, "volume": 4726.0}, {"date": "2023-02-24", "close": 2.1, "volume": 16190.0}, {"date": "2023-02-27", "close": 2.05, "volume": 11435.0}, {"date": "2023-02-28", "close": 2.035, "volume": 22932.0}, {"date": "2023-03-01", "close": 1.93, "volume": 63447.0}, {"date": "2023-03-02", "close": 1.99, "volume": 2036.0}, {"date": "2023-03-03", "close": 2.03, "volume": 28520.0}, {"date": "2023-03-06", "close": 2.09, "volume": 41887.0}, {"date": "2023-03-07", "close": 2.02, "volume": 43641.0}, {"date": "2023-03-08", "close": 2.07, "volume": 37118.0}, {"date": "2023-03-09", "close": 2.03, "volume": 14584.0}, {"date": "2023-03-10", "close": 1.99, "volume": 96443.0}, {"date": "2023-03-13", "close": 1.98, "volume": 3220.0}, {"date": "2023-03-14", "close": 1.96, "volume": 17885.0}, {"date": "2023-03-15", "close": 1.84, "volume": 35096.0}, {"date": "2023-03-16", "close": 1.9, "volume": 21799.0}, {"date": "2023-03-17", "close": 1.9, "volume": 2950.0}, {"date": "2023-03-20", "close": 1.85, "volume": 10435.0}, {"date": "2023-03-21", "close": 1.85, "volume": 29052.0}, {"date": "2023-03-22", "close": 1.96, "volume": 4358.0}, {"date": "2023-03-23", "close": 1.92, "volume": 8171.0}, {"date": "2023-03-24", "close": 1.88, "volume": 1316.0}, {"date": "2023-03-27", "close": 1.84, "volume": 17771.0}, {"date": "2023-03-28", "close": 1.76, "volume": 24549.0}, {"date": "2023-03-29", "close": 1.8, "volume": 11682.0}, {"date": "2023-03-30", "close": 1.79, "volume": 8801.0}, {"date": "2023-03-31", "close": 1.81, "volume": 77995.0}, {"date": "2023-04-03", "close": 1.93, "volume": 14537.0}, {"date": "2023-04-04", "close": 1.962, "volume": 8852.0}, {"date": "2023-04-05", "close": 1.91, "volume": 5868.0}, {"date": "2023-04-06", "close": 1.93, "volume": 43832.0}, {"date": "2023-04-10", "close": 1.981, "volume": 52464.0}, {"date": "2023-04-11", "close": 2.0, "volume": 30505.0}, {"date": "2023-04-12", "close": 1.94, "volume": 33672.0}, {"date": "2023-04-13", "close": 1.98, "volume": 12172.0}, {"date": "2023-04-14", "close": 1.94, "volume": 3360.0}, {"date": "2023-04-17", "close": 1.94, "volume": 5546.0}, {"date": "2023-04-18", "close": 1.97, "volume": 20133.0}, {"date": "2023-04-19", "close": 1.96, "volume": 2012.0}, {"date": "2023-04-20", "close": 1.9, "volume": 6957.0}, {"date": "2023-04-21", "close": 1.88, "volume": 20452.0}, {"date": "2023-04-24", "close": 1.845, "volume": 12495.0}, {"date": "2023-04-25", "close": 1.87, "volume": 6531.0}, {"date": "2023-04-26", "close": 1.82, "volume": 7445.0}, {"date": "2023-04-27", "close": 1.84, "volume": 6094.0}, {"date": "2023-04-28", "close": 1.88, "volume": 19939.0}, {"date": "2023-05-01", "close": 1.85, "volume": 5840.0}, {"date": "2023-05-02", "close": 1.84, "volume": 16276.0}, {"date": "2023-05-03", "close": 1.8, "volume": 6796.0}, {"date": "2023-05-04", "close": 1.79, "volume": 9933.0}, {"date": "2023-05-05", "close": 1.83, "volume": 21433.0}, {"date": "2023-05-08", "close": 1.83, "volume": 8862.0}, {"date": "2023-05-09", "close": 1.86, "volume": 2536.0}, {"date": "2023-05-10", "close": 1.82, "volume": 7586.0}, {"date": "2023-05-11", "close": 1.78, "volume": 31944.0}, {"date": "2023-05-12", "close": 1.89, "volume": 9055.0}, {"date": "2023-05-15", "close": 1.82, "volume": 23226.0}, {"date": "2023-05-16", "close": 1.84, "volume": 14185.0}, {"date": "2023-05-17", "close": 1.87, "volume": 12345.0}, {"date": "2023-05-18", "close": 1.75, "volume": 40838.0}, {"date": "2023-05-19", "close": 1.75, "volume": 14249.0}, {"date": "2023-05-22", "close": 1.79, "volume": 8534.0}, {"date": "2023-05-23", "close": 1.79, "volume": 8071.0}, {"date": "2023-05-24", "close": 1.82, "volume": 2798.0}, {"date": "2023-05-25", "close": 1.77, "volume": 7685.0}, {"date": "2023-05-26", "close": 1.76, "volume": 9917.0}, {"date": "2023-05-30", "close": 1.75, "volume": 9174.0}, {"date": "2023-05-31", "close": 1.71, "volume": 20656.0}, {"date": "2023-06-01", "close": 1.77, "volume": 8747.0}, {"date": "2023-06-02", "close": 1.81, "volume": 17702.0}, {"date": "2023-06-05", "close": 1.75, "volume": 4789.0}, {"date": "2023-06-06", "close": 1.8, "volume": 6855.0}, {"date": "2023-06-07", "close": 1.8, "volume": 6547.0}, {"date": "2023-06-08", "close": 1.7999, "volume": 2311.0}, {"date": "2023-06-09", "close": 1.81, "volume": 2758.0}, {"date": "2023-06-12", "close": 1.84, "volume": 17640.0}, {"date": "2023-06-13", "close": 1.84, "volume": 10867.0}, {"date": "2023-06-14", "close": 1.89, "volume": 60888.0}, {"date": "2023-06-15", "close": 1.91, "volume": 56001.0}, {"date": "2023-06-16", "close": 1.92, "volume": 30294.0}, {"date": "2023-06-20", "close": 1.86, "volume": 13668.0}, {"date": "2023-06-21", "close": 1.81, "volume": 15806.0}, {"date": "2023-06-22", "close": 1.8872, "volume": 21045.0}, {"date": "2023-06-23", "close": 1.85, "volume": 16454.0}, {"date": "2023-06-26", "close": 1.91, "volume": 6296.0}, {"date": "2023-06-27", "close": 1.8804, "volume": 5821.0}, {"date": "2023-06-28", "close": 1.87, "volume": 6236.0}, {"date": "2023-06-29", "close": 1.86, "volume": 3540.0}, {"date": "2023-06-30", "close": 1.86, "volume": 11995.0}, {"date": "2023-07-03", "close": 1.84, "volume": 2918.0}, {"date": "2023-07-05", "close": 1.83, "volume": 2535.0}, {"date": "2023-07-06", "close": 1.8005, "volume": 2438.0}, {"date": "2023-07-07", "close": 1.85, "volume": 4152.0}, {"date": "2023-07-10", "close": 1.79, "volume": 14184.0}, {"date": "2023-07-11", "close": 2.0, "volume": 697738.0}, {"date": "2023-07-12", "close": 2.02, "volume": 81539.0}, {"date": "2023-07-13", "close": 2.09, "volume": 46666.0}, {"date": "2023-07-14", "close": 2.04, "volume": 71998.0}, {"date": "2023-07-17", "close": 1.95, "volume": 18885.0}, {"date": "2023-07-18", "close": 1.88, "volume": 11404.0}, {"date": "2023-07-19", "close": 1.92, "volume": 21528.0}, {"date": "2023-07-20", "close": 1.99, "volume": 58559.0}, {"date": "2023-07-21", "close": 2.03, "volume": 9479.0}, {"date": "2023-07-24", "close": 1.98, "volume": 10549.0}, {"date": "2023-07-25", "close": 1.95, "volume": 15069.0}, {"date": "2023-07-26", "close": 1.91, "volume": 8687.0}, {"date": "2023-07-27", "close": 1.9, "volume": 3707.0}, {"date": "2023-07-28", "close": 1.95, "volume": 5320.0}, {"date": "2023-07-31", "close": 1.94, "volume": 12334.0}, {"date": "2023-08-01", "close": 1.89, "volume": 18440.0}, {"date": "2023-08-02", "close": 1.8, "volume": 67576.0}, {"date": "2023-08-03", "close": 1.79, "volume": 12445.0}, {"date": "2023-08-04", "close": 1.82, "volume": 10845.0}, {"date": "2023-08-07", "close": 1.81, "volume": 5584.0}, {"date": "2023-08-08", "close": 1.81, "volume": 5102.0}, {"date": "2023-08-09", "close": 1.82, "volume": 15583.0}, {"date": "2023-08-10", "close": 1.8, "volume": 9302.0}, {"date": "2023-08-11", "close": 1.8, "volume": 2479.0}, {"date": "2023-08-14", "close": 1.81, "volume": 2449.0}, {"date": "2023-08-15", "close": 1.74, "volume": 31710.0}, {"date": "2023-08-16", "close": 1.78, "volume": 9303.0}, {"date": "2023-08-17", "close": 1.73, "volume": 18629.0}, {"date": "2023-08-18", "close": 1.76, "volume": 8490.0}, {"date": "2023-08-21", "close": 1.82, "volume": 9659.0}, {"date": "2023-08-22", "close": 1.89, "volume": 16842.0}, {"date": "2023-08-23", "close": 1.87, "volume": 5845.0}, {"date": "2023-08-24", "close": 1.83, "volume": 3649.0}, {"date": "2023-08-25", "close": 1.8199, "volume": 2755.0}, {"date": "2023-08-28", "close": 1.84, "volume": 1118.0}, {"date": "2023-08-29", "close": 1.82, "volume": 7970.0}, {"date": "2023-08-30", "close": 1.9201, "volume": 7117.0}, {"date": "2023-08-31", "close": 1.91, "volume": 7473.0}, {"date": "2023-09-01", "close": 1.9, "volume": 12593.0}, {"date": "2023-09-05", "close": 1.89, "volume": 8257.0}, {"date": "2023-09-06", "close": 1.855, "volume": 5143.0}, {"date": "2023-09-07", "close": 1.85, "volume": 6646.0}, {"date": "2023-09-08", "close": 1.845, "volume": 12357.0}, {"date": "2023-09-11", "close": 1.81, "volume": 3961.0}, {"date": "2023-09-12", "close": 1.81, "volume": 3256.0}, {"date": "2023-09-13", "close": 1.8, "volume": 3986.0}, {"date": "2023-09-14", "close": 1.83, "volume": 11840.0}, {"date": "2023-09-15", "close": 1.78, "volume": 65163.0}, {"date": "2023-09-18", "close": 1.81, "volume": 1240.0}, {"date": "2023-09-19", "close": 1.8, "volume": 7708.0}, {"date": "2023-09-20", "close": 1.77, "volume": 14965.0}, {"date": "2023-09-21", "close": 1.79, "volume": 2068.0}, {"date": "2023-09-22", "close": 1.7, "volume": 3078.0}, {"date": "2023-09-25", "close": 1.78, "volume": 4318.0}, {"date": "2023-09-26", "close": 1.7824, "volume": 3780.0}, {"date": "2023-09-27", "close": 1.73, "volume": 10094.0}, {"date": "2023-09-28", "close": 1.74, "volume": 27476.0}, {"date": "2023-09-29", "close": 1.72, "volume": 9090.0}, {"date": "2023-10-02", "close": 1.73, "volume": 23006.0}, {"date": "2023-10-03", "close": 1.65, "volume": 16411.0}, {"date": "2023-10-04", "close": 1.69, "volume": 5725.0}, {"date": "2023-10-05", "close": 1.71, "volume": 3919.0}, {"date": "2023-10-06", "close": 1.7, "volume": 6287.0}, {"date": "2023-10-09", "close": 1.675, "volume": 17760.0}, {"date": "2023-10-10", "close": 1.68, "volume": 14231.0}, {"date": "2023-10-11", "close": 1.65, "volume": 8271.0}, {"date": "2023-10-12", "close": 1.695, "volume": 6374.0}, {"date": "2023-10-13", "close": 1.61, "volume": 5574.0}, {"date": "2023-10-16", "close": 1.72, "volume": 14019.0}, {"date": "2023-10-17", "close": 1.72, "volume": 34411.0}, {"date": "2023-10-18", "close": 1.69, "volume": 5421.0}, {"date": "2023-10-19", "close": 1.69, "volume": 6869.0}, {"date": "2023-10-20", "close": 1.69, "volume": 21207.0}, {"date": "2023-10-23", "close": 1.65, "volume": 8584.0}, {"date": "2023-10-24", "close": 1.6949, "volume": 828.0}, {"date": "2023-10-25", "close": 1.66, "volume": 38203.0}, {"date": "2023-10-26", "close": 1.67, "volume": 6285.0}, {"date": "2023-10-27", "close": 1.65, "volume": 13363.0}, {"date": "2023-10-30", "close": 1.7001, "volume": 7475.0}, {"date": "2023-10-31", "close": 1.7, "volume": 1940.0}, {"date": "2023-11-01", "close": 1.68, "volume": 4100.0}, {"date": "2023-11-02", "close": 1.73, "volume": 1973.0}, {"date": "2023-11-03", "close": 1.75, "volume": 21711.0}, {"date": "2023-11-06", "close": 1.77, "volume": 20717.0}, {"date": "2023-11-07", "close": 1.7, "volume": 34600.0}, {"date": "2023-11-08", "close": 1.68, "volume": 15155.0}, {"date": "2023-11-09", "close": 1.66, "volume": 2668.0}, {"date": "2023-11-10", "close": 1.72, "volume": 11570.0}, {"date": "2023-11-13", "close": 1.7, "volume": 2780.0}, {"date": "2023-11-14", "close": 1.68, "volume": 24238.0}, {"date": "2023-11-15", "close": 1.73, "volume": 10734.0}, {"date": "2023-11-16", "close": 1.69, "volume": 14420.0}, {"date": "2023-11-17", "close": 1.73, "volume": 35995.0}, {"date": "2023-11-20", "close": 1.7347, "volume": 18128.0}, {"date": "2023-11-21", "close": 1.67, "volume": 8950.0}, {"date": "2023-11-22", "close": 1.7297, "volume": 5007.0}, {"date": "2023-11-24", "close": 1.715, "volume": 24250.0}, {"date": "2023-11-27", "close": 1.67, "volume": 34453.0}, {"date": "2023-11-28", "close": 1.6758, "volume": 14103.0}, {"date": "2023-11-29", "close": 1.77, "volume": 45359.0}, {"date": "2023-11-30", "close": 1.89, "volume": 40210.0}, {"date": "2023-12-01", "close": 1.85, "volume": 16967.0}, {"date": "2023-12-04", "close": 1.98, "volume": 76812.0}, {"date": "2023-12-05", "close": 1.94, "volume": 17912.0}, {"date": "2023-12-06", "close": 2.005, "volume": 21594.0}, {"date": "2023-12-07", "close": 2.0588, "volume": 27797.0}, {"date": "2023-12-08", "close": 2.07, "volume": 23743.0}, {"date": "2023-12-11", "close": 2.0, "volume": 9012.0}, {"date": "2023-12-12", "close": 1.85, "volume": 32935.0}, {"date": "2023-12-13", "close": 1.93, "volume": 25656.0}, {"date": "2023-12-14", "close": 1.9, "volume": 29859.0}, {"date": "2023-12-15", "close": 1.86, "volume": 9780.0}, {"date": "2023-12-18", "close": 1.84, "volume": 60568.0}, {"date": "2023-12-19", "close": 1.905, "volume": 9511.0}, {"date": "2023-12-20", "close": 1.99, "volume": 168822.0}, {"date": "2023-12-21", "close": 2.05, "volume": 136933.0}, {"date": "2023-12-22", "close": 2.07, "volume": 19936.0}, {"date": "2023-12-26", "close": 2.13, "volume": 33246.0}, {"date": "2023-12-27", "close": 2.19, "volume": 77721.0}, {"date": "2023-12-28", "close": 2.24, "volume": 84985.0}, {"date": "2023-12-29", "close": 2.32, "volume": 75268.0}, {"date": "2024-01-02", "close": 2.25, "volume": 32336.0}, {"date": "2024-01-03", "close": 2.34, "volume": 74925.0}, {"date": "2024-01-04", "close": 2.34, "volume": 44629.0}, {"date": "2024-01-05", "close": 2.3, "volume": 26582.0}, {"date": "2024-01-08", "close": 2.27, "volume": 6700.0}, {"date": "2024-01-09", "close": 2.23, "volume": 37180.0}, {"date": "2024-01-10", "close": 2.16, "volume": 11290.0}, {"date": "2024-01-11", "close": 2.23, "volume": 17096.0}, {"date": "2024-01-12", "close": 2.22, "volume": 25083.0}, {"date": "2024-01-16", "close": 2.53, "volume": 166816.0}, {"date": "2024-01-17", "close": 2.64, "volume": 68843.0}, {"date": "2024-01-18", "close": 2.75, "volume": 72501.0}, {"date": "2024-01-19", "close": 2.62, "volume": 80132.0}, {"date": "2024-01-22", "close": 2.71, "volume": 59604.0}, {"date": "2024-01-23", "close": 3.06, "volume": 205890.0}, {"date": "2024-01-24", "close": 3.08, "volume": 112884.0}, {"date": "2024-01-25", "close": 3.08, "volume": 74580.0}, {"date": "2024-01-26", "close": 3.23, "volume": 74363.0}, {"date": "2024-01-29", "close": 3.36, "volume": 53356.0}, {"date": "2024-01-30", "close": 3.42, "volume": 55031.0}, {"date": "2024-01-31", "close": 3.23, "volume": 54914.0}, {"date": "2024-02-01", "close": 3.22, "volume": 44808.0}, {"date": "2024-02-02", "close": 2.98, "volume": 60187.0}, {"date": "2024-02-05", "close": 2.85, "volume": 97322.0}, {"date": "2024-02-06", "close": 2.87, "volume": 17677.0}, {"date": "2024-02-07", "close": 2.77, "volume": 15656.0}, {"date": "2024-02-08", "close": 2.91, "volume": 17412.0}, {"date": "2024-02-09", "close": 2.87, "volume": 19029.0}, {"date": "2024-02-12", "close": 2.96, "volume": 21661.0}, {"date": "2024-02-13", "close": 2.89, "volume": 54085.0}, {"date": "2024-02-14", "close": 2.93, "volume": 15222.0}, {"date": "2024-02-15", "close": 3.0, "volume": 18421.0}, {"date": "2024-02-16", "close": 2.93, "volume": 12028.0}, {"date": "2024-02-20", "close": 2.81, "volume": 16818.0}, {"date": "2024-02-21", "close": 2.81, "volume": 20866.0}, {"date": "2024-02-22", "close": 2.84, "volume": 24734.0}, {"date": "2024-02-23", "close": 2.846, "volume": 9137.0}, {"date": "2024-02-26", "close": 2.89, "volume": 30572.0}, {"date": "2024-02-27", "close": 2.85, "volume": 18151.0}, {"date": "2024-02-28", "close": 2.79, "volume": 14950.0}, {"date": "2024-02-29", "close": 2.63, "volume": 26239.0}, {"date": "2024-03-01", "close": 2.55, "volume": 35963.0}, {"date": "2024-03-04", "close": 2.58, "volume": 15086.0}, {"date": "2024-03-05", "close": 2.54, "volume": 20304.0}, {"date": "2024-03-06", "close": 2.6, "volume": 10043.0}, {"date": "2024-03-07", "close": 2.65, "volume": 15482.0}, {"date": "2024-03-08", "close": 2.61, "volume": 5758.0}, {"date": "2024-03-11", "close": 2.53, "volume": 7204.0}, {"date": "2024-03-12", "close": 2.51, "volume": 8836.0}, {"date": "2024-03-13", "close": 2.69, "volume": 11589.0}, {"date": "2024-03-14", "close": 2.64, "volume": 3749.0}, {"date": "2024-03-15", "close": 2.71, "volume": 14961.0}, {"date": "2024-03-18", "close": 2.71, "volume": 13362.0}, {"date": "2024-03-19", "close": 2.6, "volume": 6621.0}, {"date": "2024-03-20", "close": 2.57, "volume": 6902.0}, {"date": "2024-03-21", "close": 2.51, "volume": 11031.0}, {"date": "2024-03-22", "close": 2.61, "volume": 3266.0}, {"date": "2024-03-25", "close": 2.64, "volume": 3776.0}, {"date": "2024-03-26", "close": 2.61, "volume": 19137.0}, {"date": "2024-03-27", "close": 2.55, "volume": 27450.0}, {"date": "2024-03-28", "close": 2.59, "volume": 71761.0}, {"date": "2024-04-01", "close": 2.57, "volume": 11798.0}, {"date": "2024-04-02", "close": 2.48, "volume": 50301.0}, {"date": "2024-04-03", "close": 2.42, "volume": 13770.0}, {"date": "2024-04-04", "close": 2.2, "volume": 80964.0}, {"date": "2024-04-05", "close": 2.34, "volume": 82939.0}, {"date": "2024-04-08", "close": 2.27, "volume": 24995.0}, {"date": "2024-04-09", "close": 2.3, "volume": 28712.0}, {"date": "2024-04-10", "close": 2.27, "volume": 43986.0}, {"date": "2024-04-11", "close": 2.26, "volume": 45132.0}, {"date": "2024-04-12", "close": 2.24, "volume": 22325.0}, {"date": "2024-04-15", "close": 2.18, "volume": 31269.0}, {"date": "2024-04-16", "close": 2.09, "volume": 87569.0}, {"date": "2024-04-17", "close": 2.04, "volume": 158228.0}, {"date": "2024-04-18", "close": 1.98, "volume": 77198.0}, {"date": "2024-04-19", "close": 1.96, "volume": 206428.0}, {"date": "2024-04-22", "close": 2.1, "volume": 36836.0}, {"date": "2024-04-23", "close": 2.18, "volume": 160510.0}, {"date": "2024-04-24", "close": 2.17, "volume": 16083.0}, {"date": "2024-04-25", "close": 2.07, "volume": 70923.0}, {"date": "2024-04-26", "close": 2.01, "volume": 32828.0}, {"date": "2024-04-29", "close": 1.96, "volume": 50641.0}, {"date": "2024-04-30", "close": 1.94, "volume": 68930.0}, {"date": "2024-05-01", "close": 2.01, "volume": 9832.0}, {"date": "2024-05-02", "close": 2.08, "volume": 21175.0}, {"date": "2024-05-03", "close": 2.05, "volume": 42474.0}, {"date": "2024-05-06", "close": 2.05, "volume": 262720.0}, {"date": "2024-05-07", "close": 2.23, "volume": 151364.0}, {"date": "2024-05-08", "close": 2.54, "volume": 1208959.0}, {"date": "2024-05-09", "close": 2.61, "volume": 198031.0}, {"date": "2024-05-10", "close": 2.51, "volume": 90112.0}, {"date": "2024-05-13", "close": 2.43, "volume": 76685.0}, {"date": "2024-05-14", "close": 2.48, "volume": 100324.0}, {"date": "2024-05-15", "close": 2.58, "volume": 81034.0}, {"date": "2024-05-16", "close": 2.64, "volume": 188442.0}, {"date": "2024-05-17", "close": 2.69, "volume": 88516.0}, {"date": "2024-05-20", "close": 2.8, "volume": 87310.0}, {"date": "2024-05-21", "close": 2.75, "volume": 41120.0}, {"date": "2024-05-22", "close": 2.79, "volume": 81857.0}, {"date": "2024-05-23", "close": 2.69, "volume": 47594.0}, {"date": "2024-05-24", "close": 2.62, "volume": 55488.0}, {"date": "2024-05-28", "close": 2.62, "volume": 10307.0}, {"date": "2024-05-29", "close": 2.65, "volume": 6785.0}, {"date": "2024-05-30", "close": 2.68, "volume": 10945.0}, {"date": "2024-05-31", "close": 2.69, "volume": 43310.0}, {"date": "2024-06-03", "close": 2.95, "volume": 47290.0}, {"date": "2024-06-04", "close": 2.93, "volume": 27270.0}, {"date": "2024-06-05", "close": 2.93, "volume": 16151.0}, {"date": "2024-06-06", "close": 2.89, "volume": 15422.0}, {"date": "2024-06-07", "close": 2.84, "volume": 10492.0}, {"date": "2024-06-10", "close": 2.93, "volume": 19191.0}, {"date": "2024-06-11", "close": 3.09, "volume": 32058.0}, {"date": "2024-06-12", "close": 3.16, "volume": 61492.0}, {"date": "2024-06-13", "close": 3.19, "volume": 36122.0}, {"date": "2024-06-14", "close": 3.02, "volume": 6818.0}, {"date": "2024-06-17", "close": 2.97, "volume": 19253.0}, {"date": "2024-06-18", "close": 2.87, "volume": 25835.0}, {"date": "2024-06-20", "close": 2.94, "volume": 30661.0}, {"date": "2024-06-21", "close": 3.03, "volume": 57495.0}, {"date": "2024-06-24", "close": 3.09, "volume": 82632.0}, {"date": "2024-06-25", "close": 3.87, "volume": 1505588.0}, {"date": "2024-06-26", "close": 3.51, "volume": 271894.0}, {"date": "2024-06-27", "close": 3.64, "volume": 220763.0}, {"date": "2024-06-28", "close": 4.19, "volume": 444779.0}, {"date": "2024-07-01", "close": 4.49, "volume": 422275.0}, {"date": "2024-07-02", "close": 4.07, "volume": 170875.0}, {"date": "2024-07-03", "close": 3.95, "volume": 91997.0}, {"date": "2024-07-05", "close": 4.15, "volume": 54993.0}, {"date": "2024-07-08", "close": 4.16, "volume": 150572.0}, {"date": "2024-07-09", "close": 4.08, "volume": 111966.0}, {"date": "2024-07-10", "close": 4.0, "volume": 78090.0}, {"date": "2024-07-11", "close": 3.87, "volume": 92122.0}, {"date": "2024-07-12", "close": 3.99, "volume": 55241.0}, {"date": "2024-07-15", "close": 4.01, "volume": 52278.0}, {"date": "2024-07-16", "close": 4.11, "volume": 78529.0}, {"date": "2024-07-17", "close": 3.92, "volume": 49532.0}, {"date": "2024-07-18", "close": 3.75, "volume": 168243.0}, {"date": "2024-07-19", "close": 3.64, "volume": 38478.0}, {"date": "2024-07-22", "close": 3.77, "volume": 105612.0}, {"date": "2024-07-23", "close": 4.06, "volume": 93354.0}, {"date": "2024-07-24", "close": 3.84, "volume": 76002.0}, {"date": "2024-07-25", "close": 3.82, "volume": 48778.0}, {"date": "2024-07-26", "close": 3.89, "volume": 53595.0}, {"date": "2024-07-29", "close": 3.77, "volume": 91344.0}, {"date": "2024-07-30", "close": 3.76, "volume": 42307.0}, {"date": "2024-07-31", "close": 3.75, "volume": 38151.0}, {"date": "2024-08-01", "close": 3.71, "volume": 25147.0}, {"date": "2024-08-02", "close": 3.63, "volume": 136813.0}, {"date": "2024-08-05", "close": 3.43, "volume": 66782.0}, {"date": "2024-08-06", "close": 3.43, "volume": 19541.0}, {"date": "2024-08-07", "close": 3.6, "volume": 29447.0}, {"date": "2024-08-08", "close": 3.62, "volume": 6532.0}, {"date": "2024-08-09", "close": 3.63, "volume": 17592.0}, {"date": "2024-08-12", "close": 3.41, "volume": 21434.0}, {"date": "2024-08-13", "close": 3.51, "volume": 128035.0}, {"date": "2024-08-14", "close": 3.53, "volume": 344636.0}, {"date": "2024-08-15", "close": 3.87, "volume": 91199.0}, {"date": "2024-08-16", "close": 3.75, "volume": 28217.0}, {"date": "2024-08-19", "close": 3.73, "volume": 39018.0}, {"date": "2024-08-20", "close": 3.6, "volume": 34701.0}, {"date": "2024-08-21", "close": 3.5, "volume": 15562.0}, {"date": "2024-08-22", "close": 3.5, "volume": 8194.0}, {"date": "2024-08-23", "close": 3.57, "volume": 19487.0}, {"date": "2024-08-26", "close": 3.52, "volume": 37131.0}, {"date": "2024-08-27", "close": 3.45, "volume": 7320.0}, {"date": "2024-08-28", "close": 3.53, "volume": 77318.0}, {"date": "2024-08-29", "close": 3.61, "volume": 33305.0}, {"date": "2024-08-30", "close": 3.65, "volume": 10684.0}, {"date": "2024-09-03", "close": 3.77, "volume": 41131.0}, {"date": "2024-09-04", "close": 3.83, "volume": 19943.0}, {"date": "2024-09-05", "close": 3.82, "volume": 59387.0}, {"date": "2024-09-06", "close": 3.8, "volume": 32298.0}, {"date": "2024-09-09", "close": 3.47, "volume": 30457.0}, {"date": "2024-09-10", "close": 3.29, "volume": 42631.0}, {"date": "2024-09-11", "close": 3.37, "volume": 39639.0}, {"date": "2024-09-12", "close": 3.37, "volume": 24849.0}, {"date": "2024-09-13", "close": 3.52, "volume": 15041.0}, {"date": "2024-09-16", "close": 3.45, "volume": 23393.0}, {"date": "2024-09-17", "close": 3.27, "volume": 22613.0}, {"date": "2024-09-18", "close": 3.46, "volume": 28793.0}, {"date": "2024-09-19", "close": 3.55, "volume": 37187.0}, {"date": "2024-09-20", "close": 3.55, "volume": 48617.0}, {"date": "2024-09-23", "close": 3.21, "volume": 86395.0}, {"date": "2024-09-24", "close": 3.31, "volume": 13442.0}, {"date": "2024-09-25", "close": 3.35, "volume": 9068.0}, {"date": "2024-09-26", "close": 3.28, "volume": 27058.0}, {"date": "2024-09-27", "close": 3.33, "volume": 14505.0}, {"date": "2024-09-30", "close": 3.54, "volume": 13220.0}, {"date": "2024-10-01", "close": 3.53, "volume": 55314.0}, {"date": "2024-10-02", "close": 3.39, "volume": 12810.0}, {"date": "2024-10-03", "close": 3.41, "volume": 6584.0}, {"date": "2024-10-04", "close": 3.51, "volume": 6598.0}, {"date": "2024-10-07", "close": 3.39, "volume": 205283.0}, {"date": "2024-10-08", "close": 3.5, "volume": 315436.0}, {"date": "2024-10-09", "close": 3.49, "volume": 4738.0}, {"date": "2024-10-10", "close": 3.386, "volume": 17290.0}, {"date": "2024-10-11", "close": 3.9, "volume": 227284.0}, {"date": "2024-10-14", "close": 3.79, "volume": 73483.0}, {"date": "2024-10-15", "close": 3.61, "volume": 38751.0}, {"date": "2024-10-16", "close": 3.65, "volume": 23574.0}, {"date": "2024-10-17", "close": 3.55, "volume": 17805.0}, {"date": "2024-10-18", "close": 3.7, "volume": 36931.0}, {"date": "2024-10-21", "close": 3.59, "volume": 26685.0}, {"date": "2024-10-22", "close": 3.72, "volume": 553469.0}, {"date": "2024-10-23", "close": 3.68, "volume": 275792.0}, {"date": "2024-10-24", "close": 3.58, "volume": 365129.0}, {"date": "2024-10-25", "close": 3.55, "volume": 75583.0}, {"date": "2024-10-28", "close": 3.68, "volume": 28104.0}, {"date": "2024-10-29", "close": 3.6, "volume": 10453.0}, {"date": "2024-10-30", "close": 3.65, "volume": 58390.0}, {"date": "2024-10-31", "close": 3.66, "volume": 22090.0}, {"date": "2024-11-01", "close": 3.62, "volume": 13218.0}, {"date": "2024-11-04", "close": 3.58, "volume": 9586.0}, {"date": "2024-11-05", "close": 3.63, "volume": 5311.0}, {"date": "2024-11-06", "close": 3.7109, "volume": 27405.0}, {"date": "2024-11-07", "close": 3.91, "volume": 30248.0}, {"date": "2024-11-08", "close": 4.0, "volume": 42245.0}, {"date": "2024-11-11", "close": 4.1, "volume": 38366.0}, {"date": "2024-11-12", "close": 4.1, "volume": 22194.0}, {"date": "2024-11-13", "close": 4.03, "volume": 194859.0}, {"date": "2024-11-14", "close": 3.75, "volume": 36229.0}, {"date": "2024-11-15", "close": 3.71, "volume": 14555.0}, {"date": "2024-11-18", "close": 4.23, "volume": 188574.0}, {"date": "2024-11-19", "close": 5.05, "volume": 526203.0}, {"date": "2024-11-20", "close": 4.73, "volume": 187624.0}, {"date": "2024-11-21", "close": 4.78, "volume": 163841.0}, {"date": "2024-11-22", "close": 4.95, "volume": 74361.0}, {"date": "2024-11-25", "close": 5.26, "volume": 205858.0}, {"date": "2024-11-26", "close": 5.39, "volume": 158063.0}, {"date": "2024-11-27", "close": 4.96, "volume": 112451.0}, {"date": "2024-11-29", "close": 5.08, "volume": 46261.0}, {"date": "2024-12-02", "close": 4.85, "volume": 199638.0}, {"date": "2024-12-03", "close": 4.96, "volume": 86195.0}, {"date": "2024-12-04", "close": 5.42, "volume": 138858.0}, {"date": "2024-12-05", "close": 5.5, "volume": 121126.0}, {"date": "2024-12-06", "close": 5.94, "volume": 214211.0}, {"date": "2024-12-09", "close": 6.12, "volume": 195871.0}, {"date": "2024-12-10", "close": 5.53, "volume": 96661.0}, {"date": "2024-12-11", "close": 5.58, "volume": 61497.0}, {"date": "2024-12-12", "close": 5.6, "volume": 83991.0}, {"date": "2024-12-13", "close": 5.57, "volume": 57340.0}, {"date": "2024-12-16", "close": 5.23, "volume": 107992.0}, {"date": "2024-12-17", "close": 4.85, "volume": 146939.0}, {"date": "2024-12-18", "close": 4.59, "volume": 76194.0}, {"date": "2024-12-19", "close": 4.41, "volume": 128577.0}, {"date": "2024-12-20", "close": 4.63, "volume": 153706.0}, {"date": "2024-12-23", "close": 4.39, "volume": 167647.0}, {"date": "2024-12-24", "close": 4.44, "volume": 61072.0}, {"date": "2024-12-26", "close": 4.87, "volume": 55226.0}, {"date": "2024-12-27", "close": 4.91, "volume": 36142.0}, {"date": "2024-12-30", "close": 5.27, "volume": 117022.0}, {"date": "2024-12-31", "close": 4.84, "volume": 123344.0}, {"date": "2025-01-02", "close": 4.7, "volume": 68747.0}, {"date": "2025-01-03", "close": 4.71, "volume": 52638.0}, {"date": "2025-01-06", "close": 4.62, "volume": 46214.0}, {"date": "2025-01-07", "close": 4.5, "volume": 82781.0}, {"date": "2025-01-08", "close": 4.31, "volume": 54837.0}, {"date": "2025-01-10", "close": 4.01, "volume": 88601.0}, {"date": "2025-01-13", "close": 3.82, "volume": 45250.0}, {"date": "2025-01-14", "close": 3.54, "volume": 75046.0}, {"date": "2025-01-15", "close": 3.55, "volume": 80209.0}, {"date": "2025-01-16", "close": 3.93, "volume": 40048.0}, {"date": "2025-01-17", "close": 3.95, "volume": 35841.0}, {"date": "2025-01-21", "close": 4.17, "volume": 39986.0}, {"date": "2025-01-22", "close": 3.94, "volume": 35960.0}, {"date": "2025-01-23", "close": 3.91, "volume": 27241.0}, {"date": "2025-01-24", "close": 3.86, "volume": 17194.0}, {"date": "2025-01-27", "close": 3.75, "volume": 30225.0}, {"date": "2025-01-28", "close": 3.91, "volume": 51000.0}, {"date": "2025-01-29", "close": 3.84, "volume": 30776.0}, {"date": "2025-01-30", "close": 3.88, "volume": 12567.0}, {"date": "2025-01-31", "close": 3.8, "volume": 13758.0}, {"date": "2025-02-03", "close": 3.8, "volume": 85852.0}, {"date": "2025-02-04", "close": 3.86, "volume": 39769.0}, {"date": "2025-02-05", "close": 3.78, "volume": 25476.0}, {"date": "2025-02-06", "close": 3.62, "volume": 34389.0}, {"date": "2025-02-07", "close": 3.57, "volume": 22919.0}, {"date": "2025-02-10", "close": 3.7, "volume": 19223.0}, {"date": "2025-02-11", "close": 3.52, "volume": 27489.0}, {"date": "2025-02-12", "close": 3.61, "volume": 13120.0}, {"date": "2025-02-13", "close": 3.87, "volume": 30167.0}, {"date": "2025-02-14", "close": 4.15, "volume": 72885.0}, {"date": "2025-02-18", "close": 4.12, "volume": 40629.0}, {"date": "2025-02-19", "close": 4.02, "volume": 17504.0}, {"date": "2025-02-20", "close": 4.0, "volume": 17593.0}, {"date": "2025-02-21", "close": 3.9, "volume": 42715.0}, {"date": "2025-02-24", "close": 3.8, "volume": 54868.0}, {"date": "2025-02-25", "close": 3.83, "volume": 9676.0}, {"date": "2025-02-26", "close": 3.88, "volume": 13989.0}, {"date": "2025-02-27", "close": 3.8, "volume": 11807.0}, {"date": "2025-02-28", "close": 3.79, "volume": 19022.0}, {"date": "2025-03-03", "close": 3.58, "volume": 20478.0}, {"date": "2025-03-04", "close": 3.3, "volume": 60929.0}, {"date": "2025-03-05", "close": 3.54, "volume": 33586.0}, {"date": "2025-03-06", "close": 3.5, "volume": 11801.0}, {"date": "2025-03-07", "close": 3.72, "volume": 41215.0}, {"date": "2025-03-10", "close": 3.59, "volume": 11138.0}, {"date": "2025-03-11", "close": 3.52, "volume": 21799.0}, {"date": "2025-03-12", "close": 3.66, "volume": 16497.0}, {"date": "2025-03-13", "close": 3.45, "volume": 41704.0}, {"date": "2025-03-14", "close": 3.63, "volume": 7730.0}, {"date": "2025-03-17", "close": 3.57, "volume": 11839.0}, {"date": "2025-03-18", "close": 3.68, "volume": 8639.0}, {"date": "2025-03-19", "close": 3.56, "volume": 10685.0}, {"date": "2025-03-20", "close": 3.56, "volume": 10117.0}, {"date": "2025-03-21", "close": 3.63, "volume": 8664.0}, {"date": "2025-03-24", "close": 3.68, "volume": 5549.0}, {"date": "2025-03-25", "close": 3.69, "volume": 16252.0}, {"date": "2025-03-26", "close": 3.6, "volume": 6790.0}, {"date": "2025-03-27", "close": 3.53, "volume": 7698.0}, {"date": "2025-03-28", "close": 3.44, "volume": 17741.0}, {"date": "2025-03-31", "close": 3.33, "volume": 8719.0}, {"date": "2025-04-01", "close": 3.23, "volume": 5285.0}, {"date": "2025-04-02", "close": 3.25, "volume": 12121.0}, {"date": "2025-04-03", "close": 3.13, "volume": 24393.0}, {"date": "2025-04-04", "close": 2.92, "volume": 38802.0}, {"date": "2025-04-07", "close": 2.85, "volume": 30462.0}, {"date": "2025-04-08", "close": 2.84, "volume": 56175.0}, {"date": "2025-04-09", "close": 2.73, "volume": 155033.0}, {"date": "2025-04-10", "close": 2.76, "volume": 68749.0}, {"date": "2025-04-11", "close": 2.822, "volume": 32378.0}, {"date": "2025-04-14", "close": 2.81, "volume": 13137.0}, {"date": "2025-04-15", "close": 2.86, "volume": 51552.0}, {"date": "2025-04-16", "close": 2.63, "volume": 51295.0}, {"date": "2025-04-17", "close": 2.87, "volume": 67649.0}, {"date": "2025-04-21", "close": 2.83, "volume": 25484.0}, {"date": "2025-04-22", "close": 2.97, "volume": 34229.0}, {"date": "2025-04-23", "close": 3.2, "volume": 25053.0}, {"date": "2025-04-24", "close": 3.25, "volume": 37588.0}, {"date": "2025-04-25", "close": 3.35, "volume": 18678.0}, {"date": "2025-04-28", "close": 3.45, "volume": 80812.0}, {"date": "2025-04-29", "close": 4.19, "volume": 172905.0}, {"date": "2025-04-30", "close": 4.27, "volume": 102292.0}, {"date": "2025-05-01", "close": 4.3, "volume": 115135.0}, {"date": "2025-05-02", "close": 4.6, "volume": 111794.0}, {"date": "2025-05-05", "close": 5.09, "volume": 229330.0}, {"date": "2025-05-06", "close": 4.99, "volume": 115515.0}, {"date": "2025-05-07", "close": 5.01, "volume": 139999.0}, {"date": "2025-05-08", "close": 5.02, "volume": 66351.0}, {"date": "2025-05-09", "close": 5.47, "volume": 222851.0}, {"date": "2025-05-12", "close": 5.84, "volume": 480712.0}, {"date": "2025-05-13", "close": 5.86, "volume": 282608.0}, {"date": "2025-05-14", "close": 6.0, "volume": 252496.0}, {"date": "2025-05-15", "close": 5.3, "volume": 255495.0}, {"date": "2025-05-16", "close": 4.22, "volume": 452378.0}, {"date": "2025-05-19", "close": 3.61, "volume": 424626.0}, {"date": "2025-05-20", "close": 3.3, "volume": 199391.0}, {"date": "2025-05-21", "close": 3.15, "volume": 233862.0}, {"date": "2025-05-22", "close": 3.2, "volume": 177560.0}, {"date": "2025-05-23", "close": 3.02, "volume": 131569.0}, {"date": "2025-05-27", "close": 3.04, "volume": 174917.0}, {"date": "2025-05-28", "close": 3.18, "volume": 82023.0}, {"date": "2025-05-29", "close": 3.07, "volume": 67283.0}, {"date": "2025-05-30", "close": 3.01, "volume": 116421.0}, {"date": "2025-06-02", "close": 3.8, "volume": 689136.0}, {"date": "2025-06-03", "close": 3.63, "volume": 164083.0}, {"date": "2025-06-04", "close": 3.52, "volume": 85225.0}, {"date": "2025-06-05", "close": 3.41, "volume": 66069.0}, {"date": "2025-06-06", "close": 3.51, "volume": 117529.0}, {"date": "2025-06-09", "close": 3.42, "volume": 78589.0}, {"date": "2025-06-10", "close": 3.35, "volume": 68647.0}, {"date": "2025-06-11", "close": 3.31, "volume": 53068.0}, {"date": "2025-06-12", "close": 3.3, "volume": 52561.0}, {"date": "2025-06-13", "close": 3.02, "volume": 88287.0}, {"date": "2025-06-16", "close": 3.19, "volume": 160851.0}, {"date": "2025-06-17", "close": 3.03, "volume": 63675.0}, {"date": "2025-06-18", "close": 3.05, "volume": 37962.0}, {"date": "2025-06-20", "close": 3.06, "volume": 53294.0}, {"date": "2025-06-23", "close": 3.15, "volume": 114538.0}, {"date": "2025-06-24", "close": 3.36, "volume": 67180.0}, {"date": "2025-06-25", "close": 3.43, "volume": 119851.0}, {"date": "2025-06-26", "close": 3.34, "volume": 104000.0}, {"date": "2025-06-27", "close": 3.44, "volume": 60898.0}, {"date": "2025-06-30", "close": 3.42, "volume": 75202.0}, {"date": "2025-07-01", "close": 3.37, "volume": 154921.0}, {"date": "2025-07-02", "close": 3.42, "volume": 42524.0}, {"date": "2025-07-03", "close": 3.41, "volume": 55633.0}, {"date": "2025-07-07", "close": 3.26, "volume": 53903.0}, {"date": "2025-07-08", "close": 3.19, "volume": 61677.0}, {"date": "2025-07-09", "close": 3.21, "volume": 48757.0}, {"date": "2025-07-10", "close": 3.2, "volume": 42065.0}, {"date": "2025-07-11", "close": 3.07, "volume": 59208.0}, {"date": "2025-07-14", "close": 3.12, "volume": 62617.0}, {"date": "2025-07-15", "close": 3.07, "volume": 41515.0}, {"date": "2025-07-16", "close": 3.18, "volume": 38074.0}, {"date": "2025-07-17", "close": 3.22, "volume": 55474.0}, {"date": "2025-07-18", "close": 3.18, "volume": 36062.0}, {"date": "2025-07-21", "close": 3.11, "volume": 46448.0}, {"date": "2025-07-22", "close": 3.11, "volume": 65250.0}, {"date": "2025-07-23", "close": 3.18, "volume": 74278.0}, {"date": "2025-07-24", "close": 3.07, "volume": 97392.0}, {"date": "2025-07-25", "close": 3.05, "volume": 57329.0}, {"date": "2025-07-28", "close": 3.12, "volume": 77717.0}, {"date": "2025-07-29", "close": 2.82, "volume": 100944.0}, {"date": "2025-07-30", "close": 2.96, "volume": 83925.0}, {"date": "2025-07-31", "close": 3.01, "volume": 53268.0}, {"date": "2025-08-01", "close": 3.02, "volume": 44828.0}, {"date": "2025-08-04", "close": 3.19, "volume": 44100.0}, {"date": "2025-08-05", "close": 3.22, "volume": 51271.0}, {"date": "2025-08-06", "close": 3.39, "volume": 156860.0}, {"date": "2025-08-07", "close": 3.44, "volume": 130018.0}, {"date": "2025-08-08", "close": 3.31, "volume": 56903.0}, {"date": "2025-08-11", "close": 3.34, "volume": 106713.0}, {"date": "2025-08-12", "close": 3.39, "volume": 34206.0}, {"date": "2025-08-13", "close": 3.77, "volume": 154900.0}, {"date": "2025-08-14", "close": 3.44, "volume": 271623.0}, {"date": "2025-08-15", "close": 3.59, "volume": 136498.0}, {"date": "2025-08-18", "close": 3.9, "volume": 212349.0}, {"date": "2025-08-19", "close": 4.09, "volume": 190536.0}, {"date": "2025-08-20", "close": 3.95, "volume": 147075.0}, {"date": "2025-08-21", "close": 3.76, "volume": 42787.0}, {"date": "2025-08-22", "close": 4.23, "volume": 211918.0}, {"date": "2025-08-25", "close": 4.3, "volume": 62089.0}, {"date": "2025-08-26", "close": 4.43, "volume": 75294.0}, {"date": "2025-08-27", "close": 4.69, "volume": 68966.0}, {"date": "2025-08-28", "close": 5.0, "volume": 106715.0}, {"date": "2025-08-29", "close": 4.89, "volume": 88987.0}, {"date": "2025-09-02", "close": 4.93, "volume": 85028.0}, {"date": "2025-09-03", "close": 4.82, "volume": 48031.0}, {"date": "2025-09-04", "close": 4.99, "volume": 71333.0}, {"date": "2025-09-05", "close": 5.03, "volume": 56090.0}, {"date": "2025-09-08", "close": 5.26, "volume": 90668.0}, {"date": "2025-09-09", "close": 5.3, "volume": 62701.0}, {"date": "2025-09-10", "close": 5.32, "volume": 41471.0}, {"date": "2025-09-11", "close": 5.66, "volume": 83297.0}, {"date": "2025-09-12", "close": 5.65, "volume": 53952.0}, {"date": "2025-09-15", "close": 5.49, "volume": 87975.0}, {"date": "2025-09-16", "close": 5.44, "volume": 56113.0}, {"date": "2025-09-17", "close": 5.44, "volume": 29973.0}, {"date": "2025-09-18", "close": 5.55, "volume": 36872.0}, {"date": "2025-09-19", "close": 5.5, "volume": 92759.0}, {"date": "2025-09-22", "close": 5.36, "volume": 88856.0}, {"date": "2025-09-23", "close": 5.2, "volume": 42674.0}, {"date": "2025-09-24", "close": 5.02, "volume": 21766.0}, {"date": "2025-09-25", "close": 5.21, "volume": 25026.0}, {"date": "2025-09-26", "close": 5.0, "volume": 52984.0}, {"date": "2025-09-29", "close": 5.0, "volume": 82356.0}, {"date": "2025-09-30", "close": 4.945, "volume": 22539.0}, {"date": "2025-10-01", "close": 5.04, "volume": 104501.0}, {"date": "2025-10-02", "close": 5.06, "volume": 40409.0}, {"date": "2025-10-03", "close": 5.11, "volume": 52473.0}, {"date": "2025-10-06", "close": 5.31, "volume": 35906.0}, {"date": "2025-10-07", "close": 5.55, "volume": 57068.0}, {"date": "2025-10-08", "close": 5.7, "volume": 38932.0}, {"date": "2025-10-09", "close": 5.79, "volume": 49890.0}, {"date": "2025-10-10", "close": 5.51, "volume": 38642.0}, {"date": "2025-10-13", "close": 5.63, "volume": 38734.0}, {"date": "2025-10-14", "close": 5.7, "volume": 24220.0}, {"date": "2025-10-15", "close": 5.65, "volume": 47337.0}, {"date": "2025-10-16", "close": 5.45, "volume": 60827.0}, {"date": "2025-10-17", "close": 5.43, "volume": 30399.0}, {"date": "2025-10-20", "close": 5.68, "volume": 84638.0}, {"date": "2025-10-21", "close": 6.36, "volume": 163142.0}, {"date": "2025-10-22", "close": 6.335, "volume": 56027.0}, {"date": "2025-10-23", "close": 6.35, "volume": 131088.0}, {"date": "2025-10-24", "close": 6.63, "volume": 63751.0}, {"date": "2025-10-27", "close": 7.29, "volume": 119444.0}, {"date": "2025-10-28", "close": 7.34, "volume": 175023.0}, {"date": "2025-10-29", "close": 6.61, "volume": 72231.0}, {"date": "2025-10-30", "close": 6.45, "volume": 56750.0}, {"date": "2025-10-31", "close": 6.65, "volume": 49502.0}, {"date": "2025-11-03", "close": 6.73, "volume": 73112.0}, {"date": "2025-11-04", "close": 6.86, "volume": 101757.0}, {"date": "2025-11-05", "close": 7.17, "volume": 43084.0}, {"date": "2025-11-06", "close": 6.8, "volume": 51195.0}, {"date": "2025-11-07", "close": 6.83, "volume": 46638.0}, {"date": "2025-11-10", "close": 6.57, "volume": 73252.0}, {"date": "2025-11-11", "close": 6.77, "volume": 32192.0}, {"date": "2025-11-12", "close": 6.83, "volume": 33728.0}, {"date": "2025-11-13", "close": 6.31, "volume": 50098.0}, {"date": "2025-11-14", "close": 6.2, "volume": 40045.0}, {"date": "2025-11-17", "close": 6.73, "volume": 61823.0}, {"date": "2025-11-18", "close": 6.17, "volume": 69655.0}, {"date": "2025-11-19", "close": 6.27, "volume": 16864.0}, {"date": "2025-11-20", "close": 6.2, "volume": 27659.0}, {"date": "2025-11-21", "close": 6.3, "volume": 19076.0}, {"date": "2025-11-24", "close": 6.49, "volume": 34156.0}, {"date": "2025-11-25", "close": 6.66, "volume": 113363.0}, {"date": "2025-11-26", "close": 6.49, "volume": 31152.0}, {"date": "2025-11-28", "close": 6.87, "volume": 12693.0}, {"date": "2025-12-01", "close": 6.99, "volume": 49974.0}, {"date": "2025-12-02", "close": 6.88, "volume": 26713.0}, {"date": "2025-12-03", "close": 6.82, "volume": 16165.0}, {"date": "2025-12-04", "close": 6.69, "volume": 14126.0}, {"date": "2025-12-05", "close": 6.69, "volume": 25362.0}, {"date": "2025-12-08", "close": 6.27, "volume": 25471.0}, {"date": "2025-12-09", "close": 6.22, "volume": 35775.0}, {"date": "2025-12-10", "close": 6.15, "volume": 26908.0}, {"date": "2025-12-11", "close": 6.29, "volume": 17217.0}, {"date": "2025-12-12", "close": 6.34, "volume": 13408.0}, {"date": "2025-12-15", "close": 6.4, "volume": 28179.0}, {"date": "2025-12-16", "close": 6.4, "volume": 22751.0}, {"date": "2025-12-17", "close": 6.33, "volume": 24330.0}, {"date": "2025-12-18", "close": 6.16, "volume": 42864.0}, {"date": "2025-12-19", "close": 6.14, "volume": 25693.0}, {"date": "2025-12-22", "close": 5.98, "volume": 25997.0}, {"date": "2025-12-23", "close": 5.98, "volume": 12430.0}, {"date": "2025-12-24", "close": 5.7, "volume": 66724.0}, {"date": "2025-12-26", "close": 5.31, "volume": 97962.0}, {"date": "2025-12-29", "close": 5.68, "volume": 68814.0}, {"date": "2025-12-30", "close": 5.51, "volume": 43740.0}, {"date": "2025-12-31", "close": 5.37, "volume": 64381.0}, {"date": "2026-01-02", "close": 5.63, "volume": 26314.0}, {"date": "2026-01-05", "close": 5.5, "volume": 49830.0}, {"date": "2026-01-06", "close": 6.12, "volume": 67456.0}, {"date": "2026-01-07", "close": 5.93, "volume": 19136.0}, {"date": "2026-01-08", "close": 6.29, "volume": 35010.0}, {"date": "2026-01-09", "close": 6.69, "volume": 37360.0}, {"date": "2026-01-12", "close": 6.89, "volume": 55018.0}, {"date": "2026-01-13", "close": 6.89, "volume": 32976.0}, {"date": "2026-01-14", "close": 6.8, "volume": 21469.0}, {"date": "2026-01-15", "close": 6.84, "volume": 21877.0}, {"date": "2026-01-16", "close": 7.18, "volume": 83275.0}, {"date": "2026-01-20", "close": 7.04, "volume": 42368.0}, {"date": "2026-01-21", "close": 7.38, "volume": 27492.0}, {"date": "2026-01-22", "close": 7.25, "volume": 46313.0}, {"date": "2026-01-23", "close": 6.98, "volume": 13618.0}, {"date": "2026-01-26", "close": 7.0, "volume": 29607.0}, {"date": "2026-01-27", "close": 6.95, "volume": 30949.0}, {"date": "2026-01-28", "close": 6.9, "volume": 14221.0}, {"date": "2026-01-29", "close": 6.8, "volume": 24486.0}, {"date": "2026-01-30", "close": 6.59, "volume": 12609.0}, {"date": "2026-02-02", "close": 6.35, "volume": 28970.0}, {"date": "2026-02-03", "close": 5.96, "volume": 15221.0}, {"date": "2026-02-04", "close": 5.94, "volume": 73235.0}, {"date": "2026-02-05", "close": 5.95, "volume": 23396.0}, {"date": "2026-02-06", "close": 5.6, "volume": 53880.0}, {"date": "2026-02-09", "close": 5.76, "volume": 23129.0}, {"date": "2026-02-10", "close": 5.66, "volume": 16091.0}, {"date": "2026-02-11", "close": 4.95, "volume": 73476.0}, {"date": "2026-02-12", "close": 4.87, "volume": 69201.0}, {"date": "2026-02-13", "close": 4.93, "volume": 67423.0}, {"date": "2026-02-17", "close": 4.99, "volume": 45997.0}, {"date": "2026-02-18", "close": 4.89, "volume": 61054.0}, {"date": "2026-02-19", "close": 4.72, "volume": 76611.0}, {"date": "2026-02-20", "close": 4.89, "volume": 31404.0}, {"date": "2026-02-23", "close": 4.33, "volume": 108246.0}, {"date": "2026-02-24", "close": 3.96, "volume": 61276.0}, {"date": "2026-02-25", "close": 4.46, "volume": 40858.0}, {"date": "2026-02-26", "close": 4.36, "volume": 18724.0}, {"date": "2026-02-27", "close": 4.82, "volume": 37947.0}, {"date": "2026-03-02", "close": 4.81, "volume": 12288.0}, {"date": "2026-03-03", "close": 4.59, "volume": 61295.0}, {"date": "2026-03-04", "close": 4.74, "volume": 31241.0}, {"date": "2026-03-05", "close": 4.67, "volume": 15321.0}, {"date": "2026-03-06", "close": 4.63, "volume": 13066.0}, {"date": "2026-03-09", "close": 4.49, "volume": 14572.0}, {"date": "2026-03-10", "close": 4.42, "volume": 15215.0}, {"date": "2026-03-11", "close": 4.4, "volume": 11021.0}, {"date": "2026-03-12", "close": 4.43, "volume": 20864.0}, {"date": "2026-03-13", "close": 4.46, "volume": 8725.0}, {"date": "2026-03-16", "close": 4.98, "volume": 26468.0}, {"date": "2026-03-17", "close": 5.02, "volume": 29562.0}, {"date": "2026-03-18", "close": 4.73, "volume": 7144.0}, {"date": "2026-03-19", "close": 4.69, "volume": 70301.0}, {"date": "2026-03-20", "close": 5.1, "volume": 54503.0}, {"date": "2026-03-23", "close": 5.65, "volume": 63515.0}, {"date": "2026-03-24", "close": 5.25, "volume": 56162.0}, {"date": "2026-03-25", "close": 5.39, "volume": 27771.0}, {"date": "2026-03-26", "close": 4.77, "volume": 76731.0}, {"date": "2026-03-27", "close": 4.62, "volume": 19225.0}, {"date": "2026-03-30", "close": 4.65, "volume": 49307.0}, {"date": "2026-03-31", "close": 4.99, "volume": 13091.0}, {"date": "2026-04-01", "close": 4.98, "volume": 28418.0}, {"date": "2026-04-02", "close": 4.87, "volume": 23660.0}, {"date": "2026-04-06", "close": 5.03, "volume": 9161.0}, {"date": "2026-04-07", "close": 4.9, "volume": 12206.0}, {"date": "2026-04-08", "close": 4.9, "volume": 11728.0}, {"date": "2026-04-09", "close": 4.79, "volume": 25213.0}, {"date": "2026-04-10", "close": 4.77, "volume": 16217.0}, {"date": "2026-04-13", "close": 4.81, "volume": 61159.0}, {"date": "2026-04-14", "close": 5.02, "volume": 50241.0}, {"date": "2026-04-15", "close": 5.21, "volume": 27704.0}, {"date": "2026-04-16", "close": 5.18, "volume": 18896.0}, {"date": "2026-04-17", "close": 5.25, "volume": 13145.0}, {"date": "2026-04-20", "close": 5.08, "volume": 24827.0}, {"date": "2026-04-21", "close": 4.99, "volume": 30579.0}, {"date": "2026-04-22", "close": 4.66, "volume": 90917.0}, {"date": "2026-04-23", "close": 4.76, "volume": 39980.0}, {"date": "2026-04-24", "close": 4.77, "volume": 14151.0}, {"date": "2026-04-27", "close": 5.45, "volume": 89237.0}, {"date": "2026-04-28", "close": 6.17, "volume": 175355.0}, {"date": "2026-04-29", "close": 6.4, "volume": 50062.0}, {"date": "2026-04-30", "close": 6.34, "volume": 49688.0}, {"date": "2026-05-01", "close": 6.86, "volume": 73222.0}, {"date": "2026-05-04", "close": 8.85, "volume": 480566.0}, {"date": "2026-05-05", "close": 9.6, "volume": 595495.0}, {"date": "2026-05-06", "close": 8.16, "volume": 284296.0}, {"date": "2026-05-07", "close": 8.64, "volume": 58623.0}, {"date": "2026-05-08", "close": 7.94, "volume": 72509.0}, {"date": "2026-05-11", "close": 8.92, "volume": 79260.0}, {"date": "2026-05-12", "close": 8.28, "volume": 78660.0}, {"date": "2026-05-13", "close": 8.24, "volume": 57635.0}, {"date": "2026-05-14", "close": 8.98, "volume": 448784.0}, {"date": "2026-05-15", "close": 10.3, "volume": 444411.0}, {"date": "2026-05-18", "close": 9.67, "volume": 257805.0}, {"date": "2026-05-19", "close": 9.95, "volume": 89032.0}, {"date": "2026-05-20", "close": 9.99, "volume": 103975.0}, {"date": "2026-05-21", "close": 9.8, "volume": 71368.0}, {"date": "2026-05-22", "close": 10.9, "volume": 157037.0}, {"date": "2026-05-26", "close": 9.46, "volume": 258225.0}, {"date": "2026-05-27", "close": 10.27, "volume": 153839.0}, {"date": "2026-05-28", "close": 10.88, "volume": 202378.0}, {"date": "2026-05-29", "close": 11.29, "volume": 253585.0}, {"date": "2026-06-01", "close": 11.12, "volume": 238283.0}, {"date": "2026-06-02", "close": 11.44, "volume": 129594.0}, {"date": "2026-06-03", "close": 11.6, "volume": 125701.0}, {"date": "2026-06-04", "close": 11.27, "volume": 151391.0}, {"date": "2026-06-05", "close": 10.97, "volume": 246520.0}, {"date": "2026-06-08", "close": 11.27, "volume": 77550.0}, {"date": "2026-06-09", "close": 11.65, "volume": 135977.0}, {"date": "2026-06-10", "close": 11.71, "volume": 131534.0}, {"date": "2026-06-11", "close": 12.27, "volume": 66497.0}, {"date": "2026-06-12", "close": 11.91, "volume": 169757.0}, {"date": "2026-06-15", "close": 11.86, "volume": 62748.0}, {"date": "2026-06-16", "close": 12.75, "volume": 108601.0}, {"date": "2026-06-17", "close": 13.08, "volume": 153684.0}, {"date": "2026-06-18", "close": 13.56, "volume": 156020.0}, {"date": "2026-06-22", "close": 13.71, "volume": 237739.0}, {"date": "2026-06-23", "close": 15.27, "volume": 375663.0}, {"date": "2026-06-24", "close": 17.62, "volume": 859319.0}, {"date": "2026-06-25", "close": 20.2, "volume": 5901426.0}, {"date": "2026-06-26", "close": 16.72, "volume": 1161640.0}, {"date": "2026-06-29", "close": 16.79, "volume": 880087.0}, {"date": "2026-06-30", "close": 17.5, "volume": 269695.0}, {"date": "2026-07-01", "close": 16.3, "volume": 287828.0}, {"date": "2026-07-02", "close": 15.92, "volume": 297392.0}, {"date": "2026-07-06", "close": 15.24, "volume": 236445.0}, {"date": "2026-07-07", "close": 14.15, "volume": 224678.0}, {"date": "2026-07-08", "close": 12.72, "volume": 643561.0}, {"date": "2026-07-09", "close": 13.11, "volume": 162013.0}, {"date": "2026-07-10", "close": 13.15, "volume": 139955.0}, {"date": "2026-07-13", "close": 13.57, "volume": 340453.0}, {"date": "2026-07-14", "close": 12.94, "volume": 166690.0}, {"date": "2026-07-15", "close": 12.29, "volume": 222634.0}, {"date": "2026-07-16", "close": 12.22, "volume": 101555.0}, {"date": "2026-07-17", "close": 11.66, "volume": 233157.0}, {"date": "2026-07-20", "close": 11.58, "volume": 209927.0}, {"date": "2026-07-21", "close": 12.13, "volume": 118483.0}, {"date": "2026-07-22", "close": 11.41, "volume": 122000.0}, {"date": "2026-07-23", "close": 11.12, "volume": 117825.0}, {"date": "2026-07-24", "close": 10.48, "volume": 111563.0}], "refreshing": true}