{"ticker": "NEXM", "overview": {"cik": "795800", "ticker": "NEXM", "name": "NexMetals Mining Corp.", "industry": "Metal Mining", "country": "Canada", "sic": "1000", "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001493152-26-036682", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001493152-26-034602", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001493152-26-030030", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001493152-26-029324", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001493152-26-026705", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001493152-26-026312", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001493152-26-025593", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001703148-26-000018", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001703148-26-000016", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001493152-26-022779", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-05-13", "title": "Form 10-K/A", "accession": "0001493152-26-022760", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001493152-26-021605", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001493152-26-020942", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0001493152-26-019049", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0001493152-26-015981", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001493152-26-013286", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0001493152-26-012792", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-19", "title": "Material event", "accession": "0001493152-26-011657", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-13", "title": "Annual report", "accession": "0001493152-26-010089", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001493152-26-008186", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-13", "title": "Material event", "accession": "0001493152-26-006686", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-13", "title": "Form SCHEDULE 13G", "accession": "0001703148-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-03", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-009616", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-27", "title": "Material event", "accession": "0001493152-26-003704", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-20", "title": "Material event", "accession": "0001493152-26-002925", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NEXM", "has_prices": true, "as_of": "2026-09-18", "last": 2.23, "prev_close": 2.2, "change": 0.029999999999999805, "change_pct": 0.013636363636363547, "session_volume": 45506.0, "vwap_5": 2.2455285810175862, "vwap_20": 2.41947126399744, "vwap_60": 2.3256905379042356, "vwap_250": 3.8439298962359545, "high_52w": 4.5384, "low_52w": 2.07, "avg_volume_20": 44999.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001703148-26-000016", "src": "13DG", "ticker": "NEXM", "cik": "795800", "company": "NexMetals Mining Corp.", "company_raw": "NexMetals Mining Corp.", "who": "Extract Advisors LLC", "who_key": "Extract Advisors 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": "Metal Mining", "country": "Canada", "headline": "Extract Advisors LLC moves to a 5.4% passive stake in NEXM", "source_url": "https://www.sec.gov/Archives/edgar/data/1703148/0001703148-26-000016-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0001703148-26-000018", "src": "13DG", "ticker": "NEXM", "cik": "795800", "company": "NexMetals Mining Corp.", "company_raw": "NexMetals Mining Corp.", "who": "Extract Advisors LLC", "who_key": "Extract Advisors 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": "Metal Mining", "country": "Canada", "headline": "Extract Advisors LLC moves to a 7.6% passive stake in NEXM", "source_url": "https://www.sec.gov/Archives/edgar/data/1703148/0001703148-26-000018-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}], "recent_buys": [], "institutional": [{"id": "13DG-0001703148-26-000016", "src": "13DG", "ticker": "NEXM", "cik": "795800", "company": "NexMetals Mining Corp.", "company_raw": "NexMetals Mining Corp.", "who": "Extract Advisors LLC", "who_key": "Extract Advisors 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": "Metal Mining", "country": "Canada", "headline": "Extract Advisors LLC moves to a 5.4% passive stake in NEXM", "source_url": "https://www.sec.gov/Archives/edgar/data/1703148/0001703148-26-000016-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0001703148-26-000018", "src": "13DG", "ticker": "NEXM", "cik": "795800", "company": "NexMetals Mining Corp.", "company_raw": "NexMetals Mining Corp.", "who": "Extract Advisors LLC", "who_key": "Extract Advisors 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": "Metal Mining", "country": "Canada", "headline": "Extract Advisors LLC moves to a 7.6% passive stake in NEXM", "source_url": "https://www.sec.gov/Archives/edgar/data/1703148/0001703148-26-000018-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}], "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": "NexMetals Mining Corp. - Common Stock", "new_value": "NexMetals Mining Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000795800", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000795800", "applied": 1, "detected_at": "2026-10-26T09:57:26.434576"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001493152-26-036682", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001493152-26-034602", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001493152-26-030030", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001493152-26-029324", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001493152-26-026705", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001493152-26-026312", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001493152-26-025593", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001703148-26-000018", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001703148-26-000016", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001493152-26-022779", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-05-13", "title": "Form 10-K/A", "accession": "0001493152-26-022760", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001493152-26-021605", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001493152-26-020942", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0001493152-26-019049", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0001493152-26-015981", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001493152-26-013286", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0001493152-26-012792", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-19", "title": "Material event", "accession": "0001493152-26-011657", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-13", "title": "Annual report", "accession": "0001493152-26-010089", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001493152-26-008186", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-13", "title": "Material event", "accession": "0001493152-26-006686", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-13", "title": "Form SCHEDULE 13G", "accession": "0001703148-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-03", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-009616", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-27", "title": "Material event", "accession": "0001493152-26-003704", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-20", "title": "Material event", "accession": "0001493152-26-002925", "price_sensitive": true}], "performance": {"ticker": "NEXM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-11-20", "close": 6.883, "volume": null}, {"date": "2024-11-21", "close": 6.76, "volume": 510.0}, {"date": "2024-11-22", "close": 6.9, "volume": 17189.0}, {"date": "2024-11-25", "close": 6.951, "volume": 11165.0}, {"date": "2024-11-26", "close": 7.23, "volume": 4711.0}, {"date": "2024-11-27", "close": 6.926, "volume": 17666.0}, {"date": "2024-11-29", "close": 6.89, "volume": 3226.0}, {"date": "2024-12-02", "close": 6.59, "volume": 61707.0}, {"date": "2024-12-03", "close": 6.86, "volume": 61870.0}, {"date": "2024-12-04", "close": 7.1, "volume": 35050.0}, {"date": "2024-12-05", "close": 6.815, "volume": 88219.0}, {"date": "2024-12-06", "close": 6.7, "volume": 5078.0}, {"date": "2024-12-09", "close": 6.8, "volume": 62320.0}, {"date": "2024-12-10", "close": 7.112, "volume": 6956.0}, {"date": "2024-12-11", "close": 7.182, "volume": 2992.0}, {"date": "2024-12-12", "close": 7.112, "volume": 76439.0}, {"date": "2024-12-13", "close": 7.2, "volume": 3235.0}, {"date": "2024-12-16", "close": 6.888, "volume": 7539.0}, {"date": "2024-12-17", "close": 6.888, "volume": 71230.0}, {"date": "2024-12-18", "close": 6.584, "volume": 1953.0}, {"date": "2024-12-19", "close": 6.921, "volume": 1353.0}, {"date": "2024-12-20", "close": 6.66, "volume": 666.0}, {"date": "2024-12-23", "close": 6.546, "volume": 304.0}, {"date": "2024-12-24", "close": 6.598, "volume": 1255.0}, {"date": "2024-12-26", "close": 6.598, "volume": 785.0}, {"date": "2024-12-27", "close": 6.65, "volume": 4355.0}, {"date": "2024-12-30", "close": 6.0708, "volume": 11505.0}, {"date": "2024-12-31", "close": 5.99, "volume": 3552.0}, {"date": "2025-01-02", "close": 5.907, "volume": 1261.0}, {"date": "2025-01-03", "close": 5.37, "volume": 4989.0}, {"date": "2025-01-06", "close": 5.74, "volume": 2157.0}, {"date": "2025-01-07", "close": 5.504, "volume": 727.0}, {"date": "2025-01-08", "close": 5.542, "volume": 820.0}, {"date": "2025-01-10", "close": 4.724, "volume": 8291.0}, {"date": "2025-01-13", "close": 5.03, "volume": 3315.0}, {"date": "2025-01-14", "close": 4.974, "volume": 1460.0}, {"date": "2025-01-15", "close": 5.056, "volume": 458.0}, {"date": "2025-01-16", "close": 5.096, "volume": 1190.0}, {"date": "2025-01-17", "close": 5.5, "volume": 80.0}, {"date": "2025-01-21", "close": 5.494, "volume": 120.0}, {"date": "2025-01-22", "close": 5.14, "volume": 1837.0}, {"date": "2025-01-23", "close": 5.5, "volume": 3370.0}, {"date": "2025-01-24", "close": 5.848, "volume": 69.0}, {"date": "2025-01-27", "close": 5.846, "volume": 180.0}, {"date": "2025-01-28", "close": 5.788, "volume": 1421.0}, {"date": "2025-01-29", "close": 5.578, "volume": 9180.0}, {"date": "2025-01-30", "close": 5.4, "volume": 2856.0}, {"date": "2025-01-31", "close": 5.542, "volume": 1178.0}, {"date": "2025-02-03", "close": 5.204, "volume": 1522.0}, {"date": "2025-02-04", "close": 5.574, "volume": 4970.0}, {"date": "2025-02-05", "close": 5.516, "volume": 406.0}, {"date": "2025-02-06", "close": 5.622, "volume": 1451.0}, {"date": "2025-02-07", "close": 5.566, "volume": 80.0}, {"date": "2025-02-10", "close": 5.45, "volume": 1031.0}, {"date": "2025-02-11", "close": 5.204, "volume": 50.0}, {"date": "2025-02-12", "close": 5.092, "volume": 1555.0}, {"date": "2025-02-13", "close": 5.566, "volume": 5494.0}, {"date": "2025-02-14", "close": 5.566, "volume": null}, {"date": "2025-02-18", "close": 4.9, "volume": 17091.0}, {"date": "2025-02-19", "close": 4.6, "volume": 14896.0}, {"date": "2025-02-20", "close": 5.6, "volume": 11043.0}, {"date": "2025-02-21", "close": 4.9, "volume": 16830.0}, {"date": "2025-02-24", "close": 4.5828, "volume": 7026.0}, {"date": "2025-02-25", "close": 4.5, "volume": 8141.0}, {"date": "2025-02-26", "close": 4.762, "volume": 352.0}, {"date": "2025-02-27", "close": 4.95, "volume": 1000.0}, {"date": "2025-02-28", "close": 4.894, "volume": 533.0}, {"date": "2025-03-03", "close": 4.826, "volume": 345.0}, {"date": "2025-03-04", "close": 4.7888, "volume": 952.0}, {"date": "2025-03-05", "close": 5.05, "volume": 5646.0}, {"date": "2025-03-06", "close": 4.914, "volume": 33184.0}, {"date": "2025-03-07", "close": 4.974, "volume": 3725.0}, {"date": "2025-03-10", "close": 4.844, "volume": 510.0}, {"date": "2025-03-11", "close": 4.764, "volume": 5151.0}, {"date": "2025-03-12", "close": 4.92, "volume": 1533.0}, {"date": "2025-03-13", "close": 4.91, "volume": 331.0}, {"date": "2025-03-14", "close": 4.98, "volume": 1856.0}, {"date": "2025-03-17", "close": 5.8, "volume": 2095.0}, {"date": "2025-03-18", "close": 5.81, "volume": 1339.0}, {"date": "2025-03-19", "close": 5.8, "volume": 1176.0}, {"date": "2025-03-20", "close": 5.6177, "volume": 2580.0}, {"date": "2025-03-21", "close": 5.8, "volume": 2471.0}, {"date": "2025-03-24", "close": 5.896, "volume": 168.0}, {"date": "2025-03-25", "close": 6.15, "volume": 6674.0}, {"date": "2025-03-26", "close": 6.4, "volume": 682.0}, {"date": "2025-03-27", "close": 6.1508, "volume": 1800.0}, {"date": "2025-03-28", "close": 6.144, "volume": 4054.0}, {"date": "2025-03-31", "close": 6.0, "volume": 16290.0}, {"date": "2025-04-01", "close": 6.198, "volume": 50.0}, {"date": "2025-04-02", "close": 6.116, "volume": 4300.0}, {"date": "2025-04-03", "close": 5.846, "volume": 1685.0}, {"date": "2025-04-04", "close": 5.627, "volume": 1875.0}, {"date": "2025-04-07", "close": 5.092, "volume": 11586.0}, {"date": "2025-04-08", "close": 5.2, "volume": 8738.0}, {"date": "2025-04-09", "close": 5.986, "volume": 3978.0}, {"date": "2025-04-10", "close": 5.952, "volume": 10938.0}, {"date": "2025-04-11", "close": 6.147, "volume": 8223.0}, {"date": "2025-04-14", "close": 6.0, "volume": 3913.0}, {"date": "2025-04-15", "close": 6.2, "volume": 9261.0}, {"date": "2025-04-16", "close": 6.2, "volume": 5438.0}, {"date": "2025-04-17", "close": 6.22, "volume": 5858.0}, {"date": "2025-04-21", "close": 6.0, "volume": 20822.0}, {"date": "2025-04-22", "close": 6.172, "volume": 2785.0}, {"date": "2025-04-23", "close": 6.0, "volume": 400.0}, {"date": "2025-04-24", "close": 6.3, "volume": 11603.0}, {"date": "2025-04-25", "close": 6.3, "volume": 2000.0}, {"date": "2025-04-28", "close": 6.3, "volume": 684.0}, {"date": "2025-04-29", "close": 6.324, "volume": 6518.0}, {"date": "2025-04-30", "close": 6.3, "volume": 3198.0}, {"date": "2025-05-01", "close": 6.4, "volume": 6801.0}, {"date": "2025-05-02", "close": 6.4, "volume": 914.0}, {"date": "2025-05-05", "close": 6.764, "volume": 10855.0}, {"date": "2025-05-06", "close": 7.0, "volume": 1534.0}, {"date": "2025-05-07", "close": 7.368, "volume": 6727.0}, {"date": "2025-05-08", "close": 7.412, "volume": 10241.0}, {"date": "2025-05-09", "close": 7.078, "volume": 4331.0}, {"date": "2025-05-12", "close": 7.4, "volume": 33030.0}, {"date": "2025-05-13", "close": 6.8, "volume": 1389.0}, {"date": "2025-05-14", "close": 6.8, "volume": 1744.0}, {"date": "2025-05-15", "close": 6.6, "volume": 622.0}, {"date": "2025-05-16", "close": 6.296, "volume": 2832.0}, {"date": "2025-05-19", "close": 6.296, "volume": 2288.0}, {"date": "2025-05-20", "close": 6.002, "volume": 7755.0}, {"date": "2025-05-21", "close": 6.18, "volume": 3492.0}, {"date": "2025-05-22", "close": 6.014, "volume": 4822.0}, {"date": "2025-05-23", "close": 6.6, "volume": 5998.0}, {"date": "2025-05-27", "close": 6.6, "volume": 9111.0}, {"date": "2025-05-28", "close": 6.894, "volume": 4573.0}, {"date": "2025-05-29", "close": 6.72, "volume": 879.0}, {"date": "2025-05-30", "close": 6.5, "volume": 5215.0}, {"date": "2025-06-02", "close": 6.66, "volume": 9106.0}, {"date": "2025-06-03", "close": 6.51, "volume": 4307.0}, {"date": "2025-06-04", "close": 6.224, "volume": 7120.0}, {"date": "2025-06-05", "close": 6.28, "volume": 4687.0}, {"date": "2025-06-06", "close": 6.36, "volume": 9434.0}, {"date": "2025-06-09", "close": 6.3928, "volume": 2368.0}, {"date": "2025-06-10", "close": 6.456, "volume": 2010.0}, {"date": "2025-06-11", "close": 7.269, "volume": 1367.0}, {"date": "2025-06-12", "close": 6.984, "volume": 3052.0}, {"date": "2025-06-13", "close": 7.356, "volume": 3945.0}, {"date": "2025-06-16", "close": 7.1, "volume": 11224.0}, {"date": "2025-06-17", "close": 5.851, "volume": 28562.0}, {"date": "2025-06-18", "close": 5.7, "volume": 43010.0}, {"date": "2025-06-20", "close": 5.69, "volume": 46485.0}, {"date": "2025-06-23", "close": 6.735, "volume": 25559.0}, {"date": "2025-06-24", "close": 7.365, "volume": 26306.0}, {"date": "2025-06-25", "close": 7.01, "volume": 29347.0}, {"date": "2025-06-26", "close": 7.29, "volume": 14610.0}, {"date": "2025-06-27", "close": 7.43, "volume": 61578.0}, {"date": "2025-06-30", "close": 9.4, "volume": 32864.0}, {"date": "2025-07-01", "close": 9.58, "volume": 5997.0}, {"date": "2025-07-02", "close": 9.05, "volume": 14256.0}, {"date": "2025-07-03", "close": 8.018, "volume": 11984.0}, {"date": "2025-07-07", "close": 7.8, "volume": 10212.0}, {"date": "2025-07-08", "close": 8.4, "volume": 44529.0}, {"date": "2025-07-09", "close": 8.45, "volume": 24571.0}, {"date": "2025-07-10", "close": 8.325, "volume": 23766.0}, {"date": "2025-07-11", "close": 7.945, "volume": 5966.0}, {"date": "2025-07-14", "close": 7.41, "volume": 25632.0}, {"date": "2025-07-15", "close": 7.6945, "volume": 24439.0}, {"date": "2025-07-16", "close": 7.72, "volume": 411578.0}, {"date": "2025-07-17", "close": 6.81, "volume": 277820.0}, {"date": "2025-07-18", "close": 6.5, "volume": 104251.0}, {"date": "2025-07-21", "close": 5.9, "volume": 174982.0}, {"date": "2025-07-22", "close": 5.8, "volume": 192343.0}, {"date": "2025-07-23", "close": 6.45, "volume": 154698.0}, {"date": "2025-07-24", "close": 6.54, "volume": 434115.0}, {"date": "2025-07-25", "close": 5.69, "volume": 197737.0}, {"date": "2025-07-28", "close": 5.76, "volume": 199339.0}, {"date": "2025-07-29", "close": 5.51, "volume": 110513.0}, {"date": "2025-07-30", "close": 5.27, "volume": 156398.0}, {"date": "2025-07-31", "close": 5.34, "volume": 145070.0}, {"date": "2025-08-01", "close": 5.5, "volume": 161942.0}, {"date": "2025-08-04", "close": 5.62, "volume": 65762.0}, {"date": "2025-08-05", "close": 5.46, "volume": 55635.0}, {"date": "2025-08-06", "close": 5.36, "volume": 28230.0}, {"date": "2025-08-07", "close": 5.43, "volume": 42424.0}, {"date": "2025-08-08", "close": 5.26, "volume": 35641.0}, {"date": "2025-08-11", "close": 5.06, "volume": 108221.0}, {"date": "2025-08-12", "close": 4.98, "volume": 53778.0}, {"date": "2025-08-13", "close": 5.51, "volume": 277316.0}, {"date": "2025-08-14", "close": 5.6, "volume": 112124.0}, {"date": "2025-08-15", "close": 5.41, "volume": 43563.0}, {"date": "2025-08-18", "close": 5.58, "volume": 29962.0}, {"date": "2025-08-19", "close": 5.37, "volume": 100974.0}, {"date": "2025-08-20", "close": 5.39, "volume": 73922.0}, {"date": "2025-08-21", "close": 5.765, "volume": 140513.0}, {"date": "2025-08-22", "close": 5.73, "volume": 101647.0}, {"date": "2025-08-25", "close": 5.54, "volume": 24999.0}, {"date": "2025-08-26", "close": 5.39, "volume": 45826.0}, {"date": "2025-08-27", "close": 5.4, "volume": 35392.0}, {"date": "2025-08-28", "close": 5.36, "volume": 56475.0}, {"date": "2025-08-29", "close": 5.5, "volume": 60559.0}, {"date": "2025-09-02", "close": 5.42, "volume": 26168.0}, {"date": "2025-09-03", "close": 5.49, "volume": 114862.0}, {"date": "2025-09-04", "close": 5.36, "volume": 58660.0}, {"date": "2025-09-05", "close": 5.6, "volume": 98660.0}, {"date": "2025-09-08", "close": 5.59, "volume": 53765.0}, {"date": "2025-09-09", "close": 5.44, "volume": 38049.0}, {"date": "2025-09-10", "close": 5.8, "volume": 57279.0}, {"date": "2025-09-11", "close": 6.0594, "volume": 139663.0}, {"date": "2025-09-12", "close": 6.08, "volume": 54895.0}, {"date": "2025-09-15", "close": 5.94, "volume": 33165.0}, {"date": "2025-09-16", "close": 5.86, "volume": 28752.0}, {"date": "2025-09-17", "close": 5.7, "volume": 33717.0}, {"date": "2025-09-18", "close": 5.8, "volume": 60486.0}, {"date": "2025-09-19", "close": 5.78, "volume": 69125.0}, {"date": "2025-09-22", "close": 5.64, "volume": 55741.0}, {"date": "2025-09-23", "close": 5.7, "volume": 57373.0}, {"date": "2025-09-24", "close": 5.82, "volume": 73073.0}, {"date": "2025-09-25", "close": 5.9, "volume": 92371.0}, {"date": "2025-09-26", "close": 5.68, "volume": 65727.0}, {"date": "2025-09-29", "close": 5.75, "volume": 54427.0}, {"date": "2025-09-30", "close": 5.52, "volume": 30228.0}, {"date": "2025-10-01", "close": 5.75, "volume": 56613.0}, {"date": "2025-10-02", "close": 5.7, "volume": 31171.0}, {"date": "2025-10-03", "close": 5.56, "volume": 68455.0}, {"date": "2025-10-06", "close": 5.74, "volume": 62231.0}, {"date": "2025-10-07", "close": 5.53, "volume": 110417.0}, {"date": "2025-10-08", "close": 5.75, "volume": 95276.0}, {"date": "2025-10-09", "close": 5.66, "volume": 168791.0}, {"date": "2025-10-10", "close": 5.53, "volume": 87745.0}, {"date": "2025-10-13", "close": 6.34, "volume": 468169.0}, {"date": "2025-10-14", "close": 6.15, "volume": 831860.0}, {"date": "2025-10-15", "close": 5.85, "volume": 264340.0}, {"date": "2025-10-16", "close": 5.66, "volume": 184649.0}, {"date": "2025-10-17", "close": 5.44, "volume": 113965.0}, {"date": "2025-10-20", "close": 5.68, "volume": 59827.0}, {"date": "2025-10-21", "close": 5.14, "volume": 56309.0}, {"date": "2025-10-22", "close": 5.11, "volume": 104134.0}, {"date": "2025-10-23", "close": 5.05, "volume": 71373.0}, {"date": "2025-10-24", "close": 4.88, "volume": 142799.0}, {"date": "2025-10-27", "close": 4.54, "volume": 179391.0}, {"date": "2025-10-28", "close": 3.93, "volume": 406809.0}, {"date": "2025-10-29", "close": 4.04, "volume": 155597.0}, {"date": "2025-10-30", "close": 4.04, "volume": 110030.0}, {"date": "2025-10-31", "close": 3.86, "volume": 60752.0}, {"date": "2025-11-03", "close": 3.99, "volume": 199323.0}, {"date": "2025-11-04", "close": 3.78, "volume": 115718.0}, {"date": "2025-11-05", "close": 3.87, "volume": 27951.0}, {"date": "2025-11-06", "close": 3.79, "volume": 80028.0}, {"date": "2025-11-07", "close": 3.84, "volume": 76094.0}, {"date": "2025-11-10", "close": 3.86, "volume": 106347.0}, {"date": "2025-11-11", "close": 3.81, "volume": 74462.0}, {"date": "2025-11-12", "close": 3.99, "volume": 72220.0}, {"date": "2025-11-13", "close": 3.76, "volume": 36942.0}, {"date": "2025-11-14", "close": 3.66, "volume": 61205.0}, {"date": "2025-11-17", "close": 3.52, "volume": 90083.0}, {"date": "2025-11-18", "close": 3.49, "volume": 55688.0}, {"date": "2025-11-19", "close": 3.79, "volume": 175705.0}, {"date": "2025-11-20", "close": 3.54, "volume": 61186.0}, {"date": "2025-11-21", "close": 3.57, "volume": 21031.0}, {"date": "2025-11-24", "close": 3.44, "volume": 47429.0}, {"date": "2025-11-25", "close": 3.51, "volume": 103059.0}, {"date": "2025-11-26", "close": 3.55, "volume": 98904.0}, {"date": "2025-11-28", "close": 3.78, "volume": 127117.0}, {"date": "2025-12-01", "close": 3.78, "volume": 74982.0}, {"date": "2025-12-02", "close": 3.64, "volume": 44074.0}, {"date": "2025-12-03", "close": 3.81, "volume": 184327.0}, {"date": "2025-12-04", "close": 3.77, "volume": 38550.0}, {"date": "2025-12-05", "close": 3.74, "volume": 34826.0}, {"date": "2025-12-08", "close": 3.63, "volume": 76860.0}, {"date": "2025-12-09", "close": 3.66, "volume": 34591.0}, {"date": "2025-12-10", "close": 3.56, "volume": 135754.0}, {"date": "2025-12-11", "close": 3.5, "volume": 124034.0}, {"date": "2025-12-12", "close": 3.57, "volume": 81753.0}, {"date": "2025-12-15", "close": 3.49, "volume": 76848.0}, {"date": "2025-12-16", "close": 3.59, "volume": 83539.0}, {"date": "2025-12-17", "close": 3.71, "volume": 72521.0}, {"date": "2025-12-18", "close": 3.61, "volume": 67458.0}, {"date": "2025-12-19", "close": 3.53, "volume": 39363.0}, {"date": "2025-12-22", "close": 3.76, "volume": 91008.0}, {"date": "2025-12-23", "close": 3.78, "volume": 66547.0}, {"date": "2025-12-24", "close": 3.87, "volume": 25786.0}, {"date": "2025-12-26", "close": 4.12, "volume": 184071.0}, {"date": "2025-12-29", "close": 3.875, "volume": 110732.0}, {"date": "2025-12-30", "close": 3.89, "volume": 46075.0}, {"date": "2025-12-31", "close": 3.91, "volume": 28989.0}, {"date": "2026-01-02", "close": 4.02, "volume": 25251.0}, {"date": "2026-01-05", "close": 3.89, "volume": 72206.0}, {"date": "2026-01-06", "close": 4.25, "volume": 112228.0}, {"date": "2026-01-07", "close": 4.1, "volume": 70424.0}, {"date": "2026-01-08", "close": 3.95, "volume": 83693.0}, {"date": "2026-01-09", "close": 3.91, "volume": 56714.0}, {"date": "2026-01-12", "close": 4.08, "volume": 70548.0}, {"date": "2026-01-13", "close": 4.06, "volume": 91337.0}, {"date": "2026-01-14", "close": 4.04, "volume": 48922.0}, {"date": "2026-01-15", "close": 3.97, "volume": 68147.0}, {"date": "2026-01-16", "close": 3.94, "volume": 39106.0}, {"date": "2026-01-20", "close": 4.04, "volume": 77033.0}, {"date": "2026-01-21", "close": 4.015, "volume": 39279.0}, {"date": "2026-01-22", "close": 4.085, "volume": 71387.0}, {"date": "2026-01-23", "close": 4.5384, "volume": 403592.0}, {"date": "2026-01-26", "close": 4.21, "volume": 121521.0}, {"date": "2026-01-27", "close": 4.32, "volume": 74507.0}, {"date": "2026-01-28", "close": 4.19, "volume": 54206.0}, {"date": "2026-01-29", "close": 4.4, "volume": 259368.0}, {"date": "2026-01-30", "close": 3.94, "volume": 148841.0}, {"date": "2026-02-02", "close": 3.65, "volume": 126950.0}, {"date": "2026-02-03", "close": 3.97, "volume": 134834.0}, {"date": "2026-02-04", "close": 3.86, "volume": 65704.0}, {"date": "2026-02-05", "close": 3.5, "volume": 150662.0}, {"date": "2026-02-06", "close": 3.65, "volume": 37721.0}, {"date": "2026-02-09", "close": 3.64, "volume": 73616.0}, {"date": "2026-02-10", "close": 3.45, "volume": 81320.0}, {"date": "2026-02-11", "close": 3.65, "volume": 90131.0}, {"date": "2026-02-12", "close": 3.47, "volume": 108682.0}, {"date": "2026-02-13", "close": 3.4, "volume": 35126.0}, {"date": "2026-02-17", "close": 3.28, "volume": 46005.0}, {"date": "2026-02-18", "close": 3.33, "volume": 14540.0}, {"date": "2026-02-19", "close": 3.48, "volume": 36022.0}, {"date": "2026-02-20", "close": 3.51, "volume": 30240.0}, {"date": "2026-02-23", "close": 3.61, "volume": 26873.0}, {"date": "2026-02-24", "close": 3.71, "volume": 25187.0}, {"date": "2026-02-25", "close": 3.6, "volume": 22353.0}, {"date": "2026-02-26", "close": 3.67, "volume": 32764.0}, {"date": "2026-02-27", "close": 4.11, "volume": 205531.0}, {"date": "2026-03-02", "close": 3.88, "volume": 155016.0}, {"date": "2026-03-03", "close": 3.66, "volume": 109231.0}, {"date": "2026-03-04", "close": 3.59, "volume": 112312.0}, {"date": "2026-03-05", "close": 3.5, "volume": 118967.0}, {"date": "2026-03-06", "close": 3.4, "volume": 25888.0}, {"date": "2026-03-09", "close": 3.36, "volume": 44342.0}, {"date": "2026-03-10", "close": 3.415, "volume": 48144.0}, {"date": "2026-03-11", "close": 3.3, "volume": 35994.0}, {"date": "2026-03-12", "close": 3.13, "volume": 68469.0}, {"date": "2026-03-13", "close": 2.93, "volume": 51058.0}, {"date": "2026-03-16", "close": 2.87, "volume": 68497.0}, {"date": "2026-03-17", "close": 2.75, "volume": 56949.0}, {"date": "2026-03-18", "close": 2.49, "volume": 169322.0}, {"date": "2026-03-19", "close": 2.52, "volume": 159088.0}, {"date": "2026-03-20", "close": 2.34, "volume": 95581.0}, {"date": "2026-03-23", "close": 2.4, "volume": 57159.0}, {"date": "2026-03-24", "close": 2.33, "volume": 30237.0}, {"date": "2026-03-25", "close": 2.35, "volume": 41431.0}, {"date": "2026-03-26", "close": 2.27, "volume": 28257.0}, {"date": "2026-03-27", "close": 2.35, "volume": 39527.0}, {"date": "2026-03-30", "close": 2.27, "volume": 30906.0}, {"date": "2026-03-31", "close": 2.45, "volume": 62960.0}, {"date": "2026-04-01", "close": 2.55, "volume": 75887.0}, {"date": "2026-04-02", "close": 2.58, "volume": 21597.0}, {"date": "2026-04-06", "close": 2.54, "volume": 40574.0}, {"date": "2026-04-07", "close": 2.43, "volume": 39268.0}, {"date": "2026-04-08", "close": 2.45, "volume": 41700.0}, {"date": "2026-04-09", "close": 2.45, "volume": 34594.0}, {"date": "2026-04-10", "close": 2.47, "volume": 35521.0}, {"date": "2026-04-13", "close": 2.41, "volume": 77874.0}, {"date": "2026-04-14", "close": 2.43, "volume": 40301.0}, {"date": "2026-04-15", "close": 2.34, "volume": 36873.0}, {"date": "2026-04-16", "close": 2.43, "volume": 12656.0}, {"date": "2026-04-17", "close": 2.36, "volume": 49966.0}, {"date": "2026-04-20", "close": 2.43, "volume": 16055.0}, {"date": "2026-04-21", "close": 2.55, "volume": 63849.0}, {"date": "2026-04-22", "close": 2.69, "volume": 16092.0}, {"date": "2026-04-23", "close": 2.57, "volume": 70327.0}, {"date": "2026-04-24", "close": 2.3599, "volume": 35651.0}, {"date": "2026-04-27", "close": 2.53, "volume": 112617.0}, {"date": "2026-04-28", "close": 2.46, "volume": 10233.0}, {"date": "2026-04-29", "close": 2.53, "volume": 83618.0}, {"date": "2026-04-30", "close": 2.7, "volume": 28672.0}, {"date": "2026-05-01", "close": 2.67, "volume": 20895.0}, {"date": "2026-05-04", "close": 2.48, "volume": 29016.0}, {"date": "2026-05-05", "close": 2.49, "volume": 11347.0}, {"date": "2026-05-06", "close": 2.63, "volume": 18133.0}, {"date": "2026-05-07", "close": 2.88, "volume": 54712.0}, {"date": "2026-05-08", "close": 3.28, "volume": 102980.0}, {"date": "2026-05-11", "close": 3.02, "volume": 32159.0}, {"date": "2026-05-12", "close": 2.88, "volume": 28288.0}, {"date": "2026-05-13", "close": 3.23, "volume": 105672.0}, {"date": "2026-05-14", "close": 3.14, "volume": 24394.0}, {"date": "2026-05-15", "close": 2.85, "volume": 59829.0}, {"date": "2026-05-18", "close": 2.99, "volume": 24806.0}, {"date": "2026-05-19", "close": 2.76, "volume": 55740.0}, {"date": "2026-05-20", "close": 2.84, "volume": 14384.0}, {"date": "2026-05-21", "close": 2.81, "volume": 14932.0}, {"date": "2026-05-22", "close": 2.77, "volume": 21345.0}, {"date": "2026-05-26", "close": 2.79, "volume": 5917.0}, {"date": "2026-05-27", "close": 2.75, "volume": 71457.0}, {"date": "2026-05-28", "close": 2.8, "volume": 8332.0}, {"date": "2026-05-29", "close": 2.85, "volume": 47920.0}, {"date": "2026-06-01", "close": 2.83, "volume": 25544.0}, {"date": "2026-06-02", "close": 2.63, "volume": 110124.0}, {"date": "2026-06-03", "close": 2.61, "volume": 15243.0}, {"date": "2026-06-04", "close": 2.82, "volume": 35003.0}, {"date": "2026-06-05", "close": 2.58, "volume": 71543.0}, {"date": "2026-06-08", "close": 2.61, "volume": 25418.0}, {"date": "2026-06-09", "close": 2.46, "volume": 10082.0}, {"date": "2026-06-10", "close": 2.49, "volume": 70929.0}, {"date": "2026-06-11", "close": 2.55, "volume": 15290.0}, {"date": "2026-06-12", "close": 2.49, "volume": 12660.0}, {"date": "2026-06-15", "close": 2.4, "volume": 25225.0}, {"date": "2026-06-16", "close": 2.42, "volume": 5695.0}, {"date": "2026-06-17", "close": 2.49, "volume": 8331.0}, {"date": "2026-06-18", "close": 2.42, "volume": 12296.0}, {"date": "2026-06-22", "close": 2.26, "volume": 37617.0}, {"date": "2026-06-23", "close": 2.22, "volume": 27578.0}, {"date": "2026-06-24", "close": 2.22, "volume": 27178.0}, {"date": "2026-06-25", "close": 2.21, "volume": 22358.0}, {"date": "2026-06-26", "close": 2.29, "volume": 62388.0}, {"date": "2026-06-29", "close": 2.29, "volume": 13546.0}, {"date": "2026-06-30", "close": 2.355, "volume": 8728.0}, {"date": "2026-07-01", "close": 2.53, "volume": 30153.0}, {"date": "2026-07-02", "close": 2.42, "volume": 14278.0}, {"date": "2026-07-06", "close": 2.48, "volume": 18407.0}, {"date": "2026-07-07", "close": 2.36, "volume": 45696.0}, {"date": "2026-07-08", "close": 2.34, "volume": 19129.0}, {"date": "2026-07-09", "close": 2.31, "volume": 16209.0}, {"date": "2026-07-10", "close": 2.26, "volume": 38872.0}, {"date": "2026-07-13", "close": 2.2, "volume": 58044.0}, {"date": "2026-07-14", "close": 2.295, "volume": 43125.0}, {"date": "2026-07-15", "close": 2.275, "volume": 21571.0}, {"date": "2026-07-16", "close": 2.18, "volume": 35775.0}, {"date": "2026-07-17", "close": 2.2, "volume": 44861.0}, {"date": "2026-07-20", "close": 2.13, "volume": 15411.0}, {"date": "2026-07-21", "close": 2.24, "volume": 29962.0}, {"date": "2026-07-22", "close": 2.29, "volume": 89210.0}, {"date": "2026-07-23", "close": 2.22, "volume": 41839.0}, {"date": "2026-07-24", "close": 2.17, "volume": 18102.0}, {"date": "2026-07-27", "close": 2.13, "volume": 43221.0}, {"date": "2026-07-28", "close": 2.12, "volume": 7918.0}, {"date": "2026-07-29", "close": 2.07, "volume": 62815.0}, {"date": "2026-07-30", "close": 2.13, "volume": 3424.0}, {"date": "2026-07-31", "close": 2.19, "volume": 1731.0}, {"date": "2026-08-03", "close": 2.19, "volume": 16947.0}, {"date": "2026-08-04", "close": 2.14, "volume": 20689.0}, {"date": "2026-08-05", "close": 2.29, "volume": 14333.0}, {"date": "2026-08-06", "close": 2.23, "volume": 27371.0}, {"date": "2026-08-07", "close": 2.34, "volume": 31050.0}, {"date": "2026-08-10", "close": 2.32, "volume": 18059.0}, {"date": "2026-08-11", "close": 2.33, "volume": 865.0}, {"date": "2026-08-12", "close": 2.195, "volume": 22173.0}, {"date": "2026-08-13", "close": 2.15, "volume": 35802.0}, {"date": "2026-08-14", "close": 2.21, "volume": 16343.0}, {"date": "2026-08-17", "close": 2.17, "volume": 11559.0}, {"date": "2026-08-18", "close": 2.1505, "volume": 4911.0}, {"date": "2026-08-19", "close": 2.31, "volume": 44523.0}, {"date": "2026-08-20", "close": 2.26, "volume": 26704.0}, {"date": "2026-08-21", "close": 2.48, "volume": 35266.0}, {"date": "2026-08-24", "close": 2.59, "volume": 66162.0}, {"date": "2026-08-25", "close": 2.65, "volume": 23659.0}, {"date": "2026-08-26", "close": 2.52, "volume": 203920.0}, {"date": "2026-08-27", "close": 2.495, "volume": 26999.0}, {"date": "2026-08-28", "close": 2.41, "volume": 16720.0}, {"date": "2026-08-31", "close": 2.52, "volume": 117780.0}, {"date": "2026-09-01", "close": 2.375, "volume": 6636.0}, {"date": "2026-09-02", "close": 2.28, "volume": 26414.0}, {"date": "2026-09-03", "close": 2.32, "volume": 28276.0}, {"date": "2026-09-04", "close": 2.33, "volume": 18936.0}, {"date": "2026-09-08", "close": 2.35, "volume": 15773.0}, {"date": "2026-09-09", "close": 2.35, "volume": 50091.0}, {"date": "2026-09-10", "close": 2.37, "volume": 13423.0}, {"date": "2026-09-11", "close": 2.31, "volume": 63706.0}, {"date": "2026-09-14", "close": 2.27, "volume": 39291.0}, {"date": "2026-09-15", "close": 2.26, "volume": 60021.0}, {"date": "2026-09-16", "close": 2.31, "volume": 6925.0}, {"date": "2026-09-17", "close": 2.2, "volume": 34482.0}, {"date": "2026-09-18", "close": 2.23, "volume": 45506.0}], "refreshing": true}