{"ticker": "NXGL", "overview": {"cik": "1468929", "ticker": "NXGL", "name": "NEXGEL, INC.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001493152-26-035261", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001493152-26-035258", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001493152-26-032687", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001493152-26-031962", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001493152-26-029843", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001493152-26-029100", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028749", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001493152-26-028008", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-09", "title": "Proxy statement", "accession": "0001493152-26-027965", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001493152-26-027165", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001493152-26-026478", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-05-29", "title": "Form PRE 14A", "accession": "0001493152-26-026453", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001949846-26-000319", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493152-26-024298", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493152-26-024292", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493152-26-024290", "price_sensitive": false}, {"form": "3", "date": "2026-05-18", "title": "Initial insider holdings", "accession": "0001493152-26-024288", "price_sensitive": false}, {"form": "3", "date": "2026-05-18", "title": "Initial insider holdings", "accession": "0001493152-26-024286", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001493152-26-023851", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023207", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001493152-26-022503", "price_sensitive": true}, {"form": "3", "date": "2026-05-07", "title": "Initial insider holdings", "accession": "0001493152-26-021742", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001493152-26-020692", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001493152-26-020657", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-29", "title": "Form SCHEDULE 13G/A", "accession": "0002080612-26-000021", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NXGL", "has_prices": true, "as_of": "2026-07-24", "last": 0.439, "prev_close": 0.43, "change": 0.009000000000000008, "change_pct": 0.020930232558139555, "session_volume": 14120.0, "vwap_5": 0.42908565747549027, "vwap_20": 0.5143412822783735, "vwap_60": 0.565321735284817, "vwap_250": 0.9840517616997, "high_52w": 2.48, "low_52w": 0.411, "avg_volume_20": 144243.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-035261", "src": "INSIDERS", "ticker": "NXGL", "cik": "1468929", "company": "NEXGEL, INC.", "company_raw": "NEXGEL, INC.", "who": "Adam R. Levy", "who_key": "Levy Adam R.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on NXGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1468929/000149315226035261/0001493152-26-035261-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147828}, {"id": "13DG-0002080612-26-000021", "src": "13DG", "ticker": "NXGL", "cik": "1468929", "company": "NEXGEL, INC.", "company_raw": "NEXGEL, INC.", "who": "Asymmetry Point LP", "who_key": "Asymmetry Point LP", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Asymmetry Point LP adjusts its stake in NXGL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2037867/0002080612-26-000021-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}], "recent_buys": [], "institutional": [{"id": "13DG-0002080612-26-000021", "src": "13DG", "ticker": "NXGL", "cik": "1468929", "company": "NEXGEL, INC.", "company_raw": "NEXGEL, INC.", "who": "Asymmetry Point LP", "who_key": "Asymmetry Point LP", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Asymmetry Point LP adjusts its stake in NXGL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2037867/0002080612-26-000021-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}], "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": "NexGel, Inc - Warrant", "new_value": "NEXGEL, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001468929", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001468929", "applied": 1, "detected_at": "2026-10-26T18:51:41.742325"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001493152-26-035261", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001493152-26-035258", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001493152-26-032687", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001493152-26-031962", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001493152-26-029843", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001493152-26-029100", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028749", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001493152-26-028008", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-09", "title": "Proxy statement", "accession": "0001493152-26-027965", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001493152-26-027165", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001493152-26-026478", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-05-29", "title": "Form PRE 14A", "accession": "0001493152-26-026453", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001949846-26-000319", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493152-26-024298", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493152-26-024292", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493152-26-024290", "price_sensitive": false}, {"form": "3", "date": "2026-05-18", "title": "Initial insider holdings", "accession": "0001493152-26-024288", "price_sensitive": false}, {"form": "3", "date": "2026-05-18", "title": "Initial insider holdings", "accession": "0001493152-26-024286", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001493152-26-023851", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023207", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001493152-26-022503", "price_sensitive": true}, {"form": "3", "date": "2026-05-07", "title": "Initial insider holdings", "accession": "0001493152-26-021742", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001493152-26-020692", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001493152-26-020657", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-29", "title": "Form SCHEDULE 13G/A", "accession": "0002080612-26-000021", "price_sensitive": false}], "performance": {"ticker": "NXGL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-12-22", "close": 3.52, "volume": 2330118.0}, {"date": "2021-12-23", "close": 3.12, "volume": 527223.0}, {"date": "2021-12-27", "close": 3.15, "volume": 396846.0}, {"date": "2021-12-28", "close": 2.92, "volume": 268903.0}, {"date": "2021-12-29", "close": 2.64, "volume": 326152.0}, {"date": "2021-12-30", "close": 2.66, "volume": 218069.0}, {"date": "2021-12-31", "close": 2.61, "volume": 137437.0}, {"date": "2022-01-03", "close": 2.805, "volume": 283706.0}, {"date": "2022-01-04", "close": 2.85, "volume": 193300.0}, {"date": "2022-01-05", "close": 2.85, "volume": 93298.0}, {"date": "2022-01-06", "close": 2.69, "volume": 77019.0}, {"date": "2022-01-07", "close": 2.71, "volume": 56115.0}, {"date": "2022-01-10", "close": 2.764, "volume": 32003.0}, {"date": "2022-01-11", "close": 2.93, "volume": 180411.0}, {"date": "2022-01-12", "close": 3.28, "volume": 13967100.0}, {"date": "2022-01-13", "close": 2.77, "volume": 513141.0}, {"date": "2022-01-14", "close": 2.74, "volume": 126122.0}, {"date": "2022-01-18", "close": 2.8, "volume": 164805.0}, {"date": "2022-01-19", "close": 2.9, "volume": 81308.0}, {"date": "2022-01-20", "close": 2.72, "volume": 193928.0}, {"date": "2022-01-21", "close": 2.49, "volume": 70362.0}, {"date": "2022-01-24", "close": 2.66, "volume": 425111.0}, {"date": "2022-01-25", "close": 2.68, "volume": 263864.0}, {"date": "2022-01-26", "close": 2.7, "volume": 366306.0}, {"date": "2022-01-27", "close": 2.68, "volume": 224445.0}, {"date": "2022-01-28", "close": 2.51, "volume": 120556.0}, {"date": "2022-01-31", "close": 2.658, "volume": 241615.0}, {"date": "2022-02-01", "close": 2.69, "volume": 140817.0}, {"date": "2022-02-02", "close": 2.61, "volume": 27017.0}, {"date": "2022-02-03", "close": 2.51, "volume": 96234.0}, {"date": "2022-02-04", "close": 2.42, "volume": 27658.0}, {"date": "2022-02-07", "close": 2.4, "volume": 100336.0}, {"date": "2022-02-08", "close": 2.32, "volume": 70083.0}, {"date": "2022-02-09", "close": 2.31, "volume": 76788.0}, {"date": "2022-02-10", "close": 2.26, "volume": 131766.0}, {"date": "2022-02-11", "close": 2.09, "volume": 103433.0}, {"date": "2022-02-14", "close": 2.02, "volume": 58883.0}, {"date": "2022-02-15", "close": 2.13, "volume": 110275.0}, {"date": "2022-02-16", "close": 2.01, "volume": 92647.0}, {"date": "2022-02-17", "close": 1.89, "volume": 27771.0}, {"date": "2022-02-18", "close": 1.87, "volume": 80500.0}, {"date": "2022-02-22", "close": 1.92, "volume": 93158.0}, {"date": "2022-02-23", "close": 1.83, "volume": 37022.0}, {"date": "2022-02-24", "close": 1.81, "volume": 21031.0}, {"date": "2022-02-25", "close": 1.94, "volume": 132551.0}, {"date": "2022-02-28", "close": 1.92, "volume": 24583.0}, {"date": "2022-03-01", "close": 1.915, "volume": 45756.0}, {"date": "2022-03-02", "close": 1.89, "volume": 40192.0}, {"date": "2022-03-03", "close": 1.8, "volume": 41238.0}, {"date": "2022-03-04", "close": 1.78, "volume": 5237.0}, {"date": "2022-03-07", "close": 1.78, "volume": 44590.0}, {"date": "2022-03-08", "close": 1.7, "volume": 84779.0}, {"date": "2022-03-09", "close": 1.89, "volume": 637047.0}, {"date": "2022-03-10", "close": 1.94, "volume": 34612.0}, {"date": "2022-03-11", "close": 1.935, "volume": 104776.0}, {"date": "2022-03-14", "close": 1.73, "volume": 37642.0}, {"date": "2022-03-15", "close": 1.78, "volume": 69806.0}, {"date": "2022-03-16", "close": 1.78, "volume": 34975.0}, {"date": "2022-03-17", "close": 1.94, "volume": 29225.0}, {"date": "2022-03-18", "close": 1.71, "volume": 94768.0}, {"date": "2022-03-21", "close": 2.06, "volume": 2571661.0}, {"date": "2022-03-22", "close": 1.97, "volume": 535870.0}, {"date": "2022-03-23", "close": 1.94, "volume": 154823.0}, {"date": "2022-03-24", "close": 1.95, "volume": 122390.0}, {"date": "2022-03-25", "close": 1.89, "volume": 137331.0}, {"date": "2022-03-28", "close": 1.89, "volume": 131343.0}, {"date": "2022-03-29", "close": 2.01, "volume": 175013.0}, {"date": "2022-03-30", "close": 1.89, "volume": 157296.0}, {"date": "2022-03-31", "close": 1.93, "volume": 49003.0}, {"date": "2022-04-01", "close": 1.95, "volume": 73162.0}, {"date": "2022-04-04", "close": 1.98, "volume": 61392.0}, {"date": "2022-04-05", "close": 1.94, "volume": 21914.0}, {"date": "2022-04-06", "close": 1.79, "volume": 127037.0}, {"date": "2022-04-07", "close": 1.87, "volume": 118879.0}, {"date": "2022-04-08", "close": 1.86, "volume": 29264.0}, {"date": "2022-04-11", "close": 1.9, "volume": 35570.0}, {"date": "2022-04-12", "close": 1.89, "volume": 41477.0}, {"date": "2022-04-13", "close": 1.89, "volume": 27146.0}, {"date": "2022-04-14", "close": 1.87, "volume": 231321.0}, {"date": "2022-04-18", "close": 1.75, "volume": 35214.0}, {"date": "2022-04-19", "close": 1.79, "volume": 44405.0}, {"date": "2022-04-20", "close": 1.74, "volume": 21033.0}, {"date": "2022-04-21", "close": 1.7373, "volume": 14936.0}, {"date": "2022-04-22", "close": 1.61, "volume": 33651.0}, {"date": "2022-04-25", "close": 1.65, "volume": 52760.0}, {"date": "2022-04-26", "close": 1.6399, "volume": 36735.0}, {"date": "2022-04-27", "close": 1.58, "volume": 28408.0}, {"date": "2022-04-28", "close": 1.65, "volume": 45073.0}, {"date": "2022-04-29", "close": 1.59, "volume": 57673.0}, {"date": "2022-05-02", "close": 1.6, "volume": 89554.0}, {"date": "2022-05-03", "close": 1.61, "volume": 48816.0}, {"date": "2022-05-04", "close": 1.68, "volume": 18346.0}, {"date": "2022-05-05", "close": 1.58, "volume": 23120.0}, {"date": "2022-05-06", "close": 1.58, "volume": 10323.0}, {"date": "2022-05-09", "close": 1.53, "volume": 74280.0}, {"date": "2022-05-10", "close": 1.68, "volume": 54986.0}, {"date": "2022-05-11", "close": 1.48, "volume": 42912.0}, {"date": "2022-05-12", "close": 1.56, "volume": 26963.0}, {"date": "2022-05-13", "close": 1.47, "volume": 45494.0}, {"date": "2022-05-16", "close": 1.48, "volume": 4778.0}, {"date": "2022-05-17", "close": 1.48, "volume": 35734.0}, {"date": "2022-05-18", "close": 1.51, "volume": 7812.0}, {"date": "2022-05-19", "close": 1.48, "volume": 21170.0}, {"date": "2022-05-20", "close": 1.53, "volume": 25391.0}, {"date": "2022-05-23", "close": 1.47, "volume": 12024.0}, {"date": "2022-05-24", "close": 1.4, "volume": 8595.0}, {"date": "2022-05-25", "close": 1.45, "volume": 35386.0}, {"date": "2022-05-26", "close": 1.55, "volume": 14024.0}, {"date": "2022-05-27", "close": 1.53, "volume": 62041.0}, {"date": "2022-05-31", "close": 1.45, "volume": 16095.0}, {"date": "2022-06-01", "close": 1.555, "volume": 22072.0}, {"date": "2022-06-02", "close": 1.57, "volume": 40518.0}, {"date": "2022-06-03", "close": 1.5854, "volume": 10489.0}, {"date": "2022-06-06", "close": 1.5899, "volume": 20792.0}, {"date": "2022-06-07", "close": 1.52, "volume": 25624.0}, {"date": "2022-06-08", "close": 1.59, "volume": 22773.0}, {"date": "2022-06-09", "close": 1.54, "volume": 15974.0}, {"date": "2022-06-10", "close": 1.5227, "volume": 15548.0}, {"date": "2022-06-13", "close": 1.46, "volume": 15400.0}, {"date": "2022-06-14", "close": 1.41, "volume": 16550.0}, {"date": "2022-06-15", "close": 1.43, "volume": 68611.0}, {"date": "2022-06-16", "close": 1.43, "volume": 11956.0}, {"date": "2022-06-17", "close": 1.46, "volume": 16181.0}, {"date": "2022-06-21", "close": 1.43, "volume": 16166.0}, {"date": "2022-06-22", "close": 1.43, "volume": 31923.0}, {"date": "2022-06-23", "close": 1.54, "volume": 25139.0}, {"date": "2022-06-24", "close": 1.6, "volume": 27987.0}, {"date": "2022-06-27", "close": 1.81, "volume": 112454.0}, {"date": "2022-06-28", "close": 1.85, "volume": 46704.0}, {"date": "2022-06-29", "close": 1.8177, "volume": 42864.0}, {"date": "2022-06-30", "close": 1.7, "volume": 27972.0}, {"date": "2022-07-01", "close": 1.79, "volume": 18567.0}, {"date": "2022-07-05", "close": 1.75, "volume": 46963.0}, {"date": "2022-07-06", "close": 1.7689, "volume": 17363.0}, {"date": "2022-07-07", "close": 1.76, "volume": 25661.0}, {"date": "2022-07-08", "close": 1.78, "volume": 67095.0}, {"date": "2022-07-11", "close": 1.86, "volume": 68235.0}, {"date": "2022-07-12", "close": 1.84, "volume": 19756.0}, {"date": "2022-07-13", "close": 1.84, "volume": 20804.0}, {"date": "2022-07-14", "close": 1.78, "volume": 31758.0}, {"date": "2022-07-15", "close": 1.7831, "volume": 21041.0}, {"date": "2022-07-18", "close": 1.85, "volume": 68068.0}, {"date": "2022-07-19", "close": 1.8, "volume": 89250.0}, {"date": "2022-07-20", "close": 1.88, "volume": 52499.0}, {"date": "2022-07-21", "close": 1.91, "volume": 25754.0}, {"date": "2022-07-22", "close": 1.9, "volume": 22330.0}, {"date": "2022-07-25", "close": 1.82, "volume": 13520.0}, {"date": "2022-07-26", "close": 1.85, "volume": 12751.0}, {"date": "2022-07-27", "close": 1.83, "volume": 11130.0}, {"date": "2022-07-28", "close": 1.86, "volume": 3704.0}, {"date": "2022-07-29", "close": 1.85, "volume": 7560.0}, {"date": "2022-08-01", "close": 1.82, "volume": 4629.0}, {"date": "2022-08-02", "close": 1.78, "volume": 27573.0}, {"date": "2022-08-03", "close": 1.78, "volume": 11493.0}, {"date": "2022-08-04", "close": 1.9, "volume": 33069.0}, {"date": "2022-08-05", "close": 1.83, "volume": 26972.0}, {"date": "2022-08-08", "close": 1.98, "volume": 35896.0}, {"date": "2022-08-09", "close": 1.83, "volume": 19782.0}, {"date": "2022-08-10", "close": 1.89, "volume": 11864.0}, {"date": "2022-08-11", "close": 1.93, "volume": 27042.0}, {"date": "2022-08-12", "close": 1.89, "volume": 29746.0}, {"date": "2022-08-15", "close": 1.86, "volume": 24668.0}, {"date": "2022-08-16", "close": 1.86, "volume": 43369.0}, {"date": "2022-08-17", "close": 1.79, "volume": 32147.0}, {"date": "2022-08-18", "close": 1.88, "volume": 26986.0}, {"date": "2022-08-19", "close": 1.77, "volume": 25418.0}, {"date": "2022-08-22", "close": 1.8108, "volume": 41162.0}, {"date": "2022-08-23", "close": 1.7, "volume": 58920.0}, {"date": "2022-08-24", "close": 1.72, "volume": 16170.0}, {"date": "2022-08-25", "close": 1.72, "volume": 19864.0}, {"date": "2022-08-26", "close": 1.68, "volume": 10451.0}, {"date": "2022-08-29", "close": 1.52, "volume": 27770.0}, {"date": "2022-08-30", "close": 1.68, "volume": 41349.0}, {"date": "2022-08-31", "close": 1.83, "volume": 49875.0}, {"date": "2022-09-01", "close": 1.78, "volume": 14253.0}, {"date": "2022-09-02", "close": 1.7, "volume": 7131.0}, {"date": "2022-09-06", "close": 1.8, "volume": 17448.0}, {"date": "2022-09-07", "close": 1.82, "volume": 10567.0}, {"date": "2022-09-08", "close": 1.8, "volume": 20470.0}, {"date": "2022-09-09", "close": 1.8301, "volume": 18392.0}, {"date": "2022-09-12", "close": 1.88, "volume": 138481.0}, {"date": "2022-09-13", "close": 1.89, "volume": 40391.0}, {"date": "2022-09-14", "close": 1.76, "volume": 29065.0}, {"date": "2022-09-15", "close": 1.75, "volume": 18803.0}, {"date": "2022-09-16", "close": 1.63, "volume": 39228.0}, {"date": "2022-09-19", "close": 1.65, "volume": 9571.0}, {"date": "2022-09-20", "close": 1.71, "volume": 14493.0}, {"date": "2022-09-21", "close": 1.74, "volume": 7630.0}, {"date": "2022-09-22", "close": 1.6449, "volume": 28849.0}, {"date": "2022-09-23", "close": 1.63, "volume": 18742.0}, {"date": "2022-09-26", "close": 1.59, "volume": 32439.0}, {"date": "2022-09-27", "close": 1.52, "volume": 29661.0}, {"date": "2022-09-28", "close": 1.52, "volume": 18172.0}, {"date": "2022-09-29", "close": 1.42, "volume": 2800.0}, {"date": "2022-09-30", "close": 1.51, "volume": 3793.0}, {"date": "2022-10-03", "close": 1.52, "volume": 7396.0}, {"date": "2022-10-04", "close": 1.53, "volume": 17281.0}, {"date": "2022-10-05", "close": 1.52, "volume": 6815.0}, {"date": "2022-10-06", "close": 1.5798, "volume": 19881.0}, {"date": "2022-10-07", "close": 1.42, "volume": 14827.0}, {"date": "2022-10-10", "close": 1.43, "volume": 25285.0}, {"date": "2022-10-11", "close": 1.31, "volume": 54594.0}, {"date": "2022-10-12", "close": 1.3501, "volume": 11436.0}, {"date": "2022-10-13", "close": 1.37, "volume": 33471.0}, {"date": "2022-10-14", "close": 1.3903, "volume": 15237.0}, {"date": "2022-10-17", "close": 1.51, "volume": 3046.0}, {"date": "2022-10-18", "close": 1.49, "volume": 925.0}, {"date": "2022-10-19", "close": 1.43, "volume": 21409.0}, {"date": "2022-10-20", "close": 1.408, "volume": 10840.0}, {"date": "2022-10-21", "close": 1.49, "volume": 3818.0}, {"date": "2022-10-24", "close": 1.3825, "volume": 23068.0}, {"date": "2022-10-25", "close": 1.38, "volume": 27544.0}, {"date": "2022-10-26", "close": 1.43, "volume": 6102.0}, {"date": "2022-10-27", "close": 1.44, "volume": 3740.0}, {"date": "2022-10-28", "close": 1.41, "volume": 9732.0}, {"date": "2022-10-31", "close": 1.35, "volume": 5933.0}, {"date": "2022-11-01", "close": 1.32, "volume": 14005.0}, {"date": "2022-11-02", "close": 1.4095, "volume": 5006.0}, {"date": "2022-11-03", "close": 1.395, "volume": 19795.0}, {"date": "2022-11-04", "close": 1.4, "volume": 7798.0}, {"date": "2022-11-07", "close": 1.3987, "volume": 19977.0}, {"date": "2022-11-08", "close": 1.38, "volume": 4885.0}, {"date": "2022-11-09", "close": 1.35, "volume": 9017.0}, {"date": "2022-11-10", "close": 1.33, "volume": 18034.0}, {"date": "2022-11-11", "close": 1.3322, "volume": 1717.0}, {"date": "2022-11-14", "close": 1.3088, "volume": 5993.0}, {"date": "2022-11-15", "close": 1.31, "volume": 3725.0}, {"date": "2022-11-16", "close": 1.3, "volume": 3225.0}, {"date": "2022-11-17", "close": 1.27, "volume": 2191.0}, {"date": "2022-11-18", "close": 1.23, "volume": 12896.0}, {"date": "2022-11-21", "close": 1.21, "volume": 34054.0}, {"date": "2022-11-22", "close": 1.21, "volume": 13858.0}, {"date": "2022-11-23", "close": 1.26, "volume": 662.0}, {"date": "2022-11-25", "close": 1.2169, "volume": 3214.0}, {"date": "2022-11-28", "close": 1.17, "volume": 17367.0}, {"date": "2022-11-29", "close": 1.169, "volume": 5736.0}, {"date": "2022-11-30", "close": 1.17, "volume": 1523.0}, {"date": "2022-12-01", "close": 1.17, "volume": 14133.0}, {"date": "2022-12-02", "close": 1.2, "volume": 6652.0}, {"date": "2022-12-05", "close": 1.205, "volume": 19152.0}, {"date": "2022-12-06", "close": 1.2, "volume": 3676.0}, {"date": "2022-12-07", "close": 1.54, "volume": 1396317.0}, {"date": "2022-12-08", "close": 1.36, "volume": 255587.0}, {"date": "2022-12-09", "close": 1.3, "volume": 64915.0}, {"date": "2022-12-12", "close": 1.4238, "volume": 77411.0}, {"date": "2022-12-13", "close": 1.66, "volume": 81916.0}, {"date": "2022-12-14", "close": 1.56, "volume": 35844.0}, {"date": "2022-12-15", "close": 1.57, "volume": 11829.0}, {"date": "2022-12-16", "close": 1.6, "volume": 12792.0}, {"date": "2022-12-19", "close": 1.58, "volume": 16885.0}, {"date": "2022-12-20", "close": 1.4298, "volume": 22945.0}, {"date": "2022-12-21", "close": 1.45, "volume": 7219.0}, {"date": "2022-12-22", "close": 1.42, "volume": 23835.0}, {"date": "2022-12-23", "close": 1.36, "volume": 7780.0}, {"date": "2022-12-27", "close": 1.18, "volume": 18951.0}, {"date": "2022-12-28", "close": 1.2268, "volume": 12439.0}, {"date": "2022-12-29", "close": 1.2861, "volume": 36753.0}, {"date": "2022-12-30", "close": 1.25, "volume": 9115.0}, {"date": "2023-01-03", "close": 1.35, "volume": 64801.0}, {"date": "2023-01-04", "close": 1.29, "volume": 14615.0}, {"date": "2023-01-05", "close": 1.34, "volume": 19878.0}, {"date": "2023-01-06", "close": 1.3499, "volume": 7158.0}, {"date": "2023-01-09", "close": 1.3348, "volume": 8439.0}, {"date": "2023-01-10", "close": 1.31, "volume": 11342.0}, {"date": "2023-01-11", "close": 1.3329, "volume": 8837.0}, {"date": "2023-01-12", "close": 1.38, "volume": 7205.0}, {"date": "2023-01-13", "close": 1.39, "volume": 12091.0}, {"date": "2023-01-17", "close": 1.4, "volume": 4763.0}, {"date": "2023-01-18", "close": 1.34, "volume": 12618.0}, {"date": "2023-01-19", "close": 1.34, "volume": 5039.0}, {"date": "2023-01-20", "close": 1.4401, "volume": 9058.0}, {"date": "2023-01-23", "close": 1.43, "volume": 4944.0}, {"date": "2023-01-24", "close": 1.39, "volume": 8650.0}, {"date": "2023-01-25", "close": 1.36, "volume": 2856.0}, {"date": "2023-01-26", "close": 1.37, "volume": 11448.0}, {"date": "2023-01-27", "close": 1.36, "volume": 3371.0}, {"date": "2023-01-30", "close": 1.39, "volume": 5956.0}, {"date": "2023-01-31", "close": 1.41, "volume": 4337.0}, {"date": "2023-02-01", "close": 1.41, "volume": 3393.0}, {"date": "2023-02-02", "close": 1.47, "volume": 2669.0}, {"date": "2023-02-03", "close": 1.42, "volume": 19554.0}, {"date": "2023-02-06", "close": 1.3914, "volume": 7893.0}, {"date": "2023-02-07", "close": 1.371, "volume": 3265.0}, {"date": "2023-02-08", "close": 1.4445, "volume": 5502.0}, {"date": "2023-02-09", "close": 1.43, "volume": 5456.0}, {"date": "2023-02-10", "close": 1.55, "volume": 2349.0}, {"date": "2023-02-13", "close": 1.54, "volume": 10314.0}, {"date": "2023-02-14", "close": 1.44, "volume": 10412.0}, {"date": "2023-02-15", "close": 1.49, "volume": 3697.0}, {"date": "2023-02-16", "close": 1.561, "volume": 23020.0}, {"date": "2023-02-17", "close": 1.55, "volume": 19693.0}, {"date": "2023-02-21", "close": 1.49, "volume": 24765.0}, {"date": "2023-02-22", "close": 1.52, "volume": 14904.0}, {"date": "2023-02-23", "close": 1.461, "volume": 4944.0}, {"date": "2023-02-24", "close": 1.4998, "volume": 4352.0}, {"date": "2023-02-27", "close": 1.4299, "volume": 6774.0}, {"date": "2023-02-28", "close": 1.425, "volume": 5014.0}, {"date": "2023-03-01", "close": 1.4, "volume": 2366.0}, {"date": "2023-03-02", "close": 1.5, "volume": 32695.0}, {"date": "2023-03-03", "close": 1.45, "volume": 7223.0}, {"date": "2023-03-06", "close": 1.49, "volume": 16002.0}, {"date": "2023-03-07", "close": 1.485, "volume": 7273.0}, {"date": "2023-03-08", "close": 1.4712, "volume": 1799.0}, {"date": "2023-03-09", "close": 1.477, "volume": 4848.0}, {"date": "2023-03-10", "close": 1.44, "volume": 14831.0}, {"date": "2023-03-13", "close": 1.44, "volume": 10106.0}, {"date": "2023-03-14", "close": 1.54, "volume": 32075.0}, {"date": "2023-03-15", "close": 1.54, "volume": 15603.0}, {"date": "2023-03-16", "close": 1.67, "volume": 73784.0}, {"date": "2023-03-17", "close": 1.71, "volume": 39476.0}, {"date": "2023-03-20", "close": 1.6299, "volume": 37270.0}, {"date": "2023-03-21", "close": 1.56, "volume": 19196.0}, {"date": "2023-03-22", "close": 1.66, "volume": 7436.0}, {"date": "2023-03-23", "close": 1.65, "volume": 251849.0}, {"date": "2023-03-24", "close": 1.71, "volume": 94968.0}, {"date": "2023-03-27", "close": 1.625, "volume": 21045.0}, {"date": "2023-03-28", "close": 1.36, "volume": 46026.0}, {"date": "2023-03-29", "close": 1.29, "volume": 22558.0}, {"date": "2023-03-30", "close": 1.36, "volume": 10548.0}, {"date": "2023-03-31", "close": 1.28, "volume": 17907.0}, {"date": "2023-04-03", "close": 1.45, "volume": 10154.0}, {"date": "2023-04-04", "close": 1.4, "volume": 14014.0}, {"date": "2023-04-05", "close": 1.3934, "volume": 757.0}, {"date": "2023-04-06", "close": 1.38, "volume": 4751.0}, {"date": "2023-04-10", "close": 1.4, "volume": 6922.0}, {"date": "2023-04-11", "close": 1.385, "volume": 12263.0}, {"date": "2023-04-12", "close": 1.41, "volume": 20117.0}, {"date": "2023-04-13", "close": 1.5001, "volume": 6938.0}, {"date": "2023-04-14", "close": 1.54, "volume": 9696.0}, {"date": "2023-04-17", "close": 1.505, "volume": 5285.0}, {"date": "2023-04-18", "close": 1.42, "volume": 15147.0}, {"date": "2023-04-19", "close": 1.5052, "volume": 14197.0}, {"date": "2023-04-20", "close": 1.59, "volume": 31371.0}, {"date": "2023-04-21", "close": 1.5718, "volume": 5752.0}, {"date": "2023-04-24", "close": 1.54, "volume": 1704.0}, {"date": "2023-04-25", "close": 1.5501, "volume": 1596.0}, {"date": "2023-04-26", "close": 1.55, "volume": 694.0}, {"date": "2023-04-27", "close": 1.6, "volume": 2145.0}, {"date": "2023-04-28", "close": 1.56, "volume": 1947.0}, {"date": "2023-05-01", "close": 1.49, "volume": 13292.0}, {"date": "2023-05-02", "close": 1.6, "volume": 8627.0}, {"date": "2023-05-03", "close": 1.5, "volume": 6662.0}, {"date": "2023-05-04", "close": 1.6, "volume": 3902.0}, {"date": "2023-05-05", "close": 1.6, "volume": 2267.0}, {"date": "2023-05-08", "close": 1.48, "volume": 6245.0}, {"date": "2023-05-09", "close": 1.49, "volume": 8119.0}, {"date": "2023-05-10", "close": 1.61, "volume": 25394.0}, {"date": "2023-05-11", "close": 1.46, "volume": 17137.0}, {"date": "2023-05-12", "close": 1.56, "volume": 4952.0}, {"date": "2023-05-15", "close": 1.5587, "volume": 2546.0}, {"date": "2023-05-16", "close": 1.56, "volume": 4256.0}, {"date": "2023-05-17", "close": 1.675, "volume": 12065.0}, {"date": "2023-05-18", "close": 1.69, "volume": 24023.0}, {"date": "2023-05-19", "close": 1.8986, "volume": 187099.0}, {"date": "2023-05-22", "close": 1.99, "volume": 117263.0}, {"date": "2023-05-23", "close": 2.0599, "volume": 59036.0}, {"date": "2023-05-24", "close": 2.04, "volume": 41431.0}, {"date": "2023-05-25", "close": 2.21, "volume": 152774.0}, {"date": "2023-05-26", "close": 2.29, "volume": 794857.0}, {"date": "2023-05-30", "close": 2.35, "volume": 183954.0}, {"date": "2023-05-31", "close": 2.3499, "volume": 56442.0}, {"date": "2023-06-01", "close": 2.4, "volume": 46507.0}, {"date": "2023-06-02", "close": 2.41, "volume": 49996.0}, {"date": "2023-06-05", "close": 2.42, "volume": 55804.0}, {"date": "2023-06-06", "close": 2.7, "volume": 209838.0}, {"date": "2023-06-07", "close": 2.47, "volume": 127056.0}, {"date": "2023-06-08", "close": 2.26, "volume": 129468.0}, {"date": "2023-06-09", "close": 2.54, "volume": 696968.0}, {"date": "2023-06-12", "close": 2.71, "volume": 296511.0}, {"date": "2023-06-13", "close": 2.61, "volume": 130441.0}, {"date": "2023-06-14", "close": 2.4499, "volume": 140652.0}, {"date": "2023-06-15", "close": 2.45, "volume": 70820.0}, {"date": "2023-06-16", "close": 2.6, "volume": 103673.0}, {"date": "2023-06-20", "close": 2.53, "volume": 116822.0}, {"date": "2023-06-21", "close": 2.915, "volume": 175497.0}, {"date": "2023-06-22", "close": 2.79, "volume": 96473.0}, {"date": "2023-06-23", "close": 2.66, "volume": 26748.0}, {"date": "2023-06-26", "close": 2.83, "volume": 22814.0}, {"date": "2023-06-27", "close": 2.68, "volume": 33746.0}, {"date": "2023-06-28", "close": 2.56, "volume": 40488.0}, {"date": "2023-06-29", "close": 2.5, "volume": 106491.0}, {"date": "2023-06-30", "close": 2.5015, "volume": 109947.0}, {"date": "2023-07-03", "close": 2.514, "volume": 14612.0}, {"date": "2023-07-05", "close": 2.43, "volume": 62094.0}, {"date": "2023-07-06", "close": 2.29, "volume": 23706.0}, {"date": "2023-07-07", "close": 2.23, "volume": 50322.0}, {"date": "2023-07-10", "close": 2.24, "volume": 14893.0}, {"date": "2023-07-11", "close": 2.18, "volume": 22806.0}, {"date": "2023-07-12", "close": 2.24, "volume": 23082.0}, {"date": "2023-07-13", "close": 2.25, "volume": 47557.0}, {"date": "2023-07-14", "close": 2.25, "volume": 25722.0}, {"date": "2023-07-17", "close": 2.25, "volume": 19725.0}, {"date": "2023-07-18", "close": 2.22, "volume": 12000.0}, {"date": "2023-07-19", "close": 2.27, "volume": 23544.0}, {"date": "2023-07-20", "close": 2.25, "volume": 14156.0}, {"date": "2023-07-21", "close": 2.12, "volume": 21996.0}, {"date": "2023-07-24", "close": 2.19, "volume": 75576.0}, {"date": "2023-07-25", "close": 2.14, "volume": 11380.0}, {"date": "2023-07-26", "close": 2.28, "volume": 12530.0}, {"date": "2023-07-27", "close": 2.12, "volume": 40399.0}, {"date": "2023-07-28", "close": 2.06, "volume": 56457.0}, {"date": "2023-07-31", "close": 2.35, "volume": 121966.0}, {"date": "2023-08-01", "close": 2.36, "volume": 11632.0}, {"date": "2023-08-02", "close": 2.21, "volume": 24205.0}, {"date": "2023-08-03", "close": 2.39, "volume": 24605.0}, {"date": "2023-08-04", "close": 2.1, "volume": 50826.0}, {"date": "2023-08-07", "close": 2.1, "volume": 52585.0}, {"date": "2023-08-08", "close": 2.13, "volume": 23374.0}, {"date": "2023-08-09", "close": 2.05, "volume": 22730.0}, {"date": "2023-08-10", "close": 1.82, "volume": 21791.0}, {"date": "2023-08-11", "close": 1.88, "volume": 12352.0}, {"date": "2023-08-14", "close": 1.86, "volume": 25482.0}, {"date": "2023-08-15", "close": 1.75, "volume": 128833.0}, {"date": "2023-08-16", "close": 2.015, "volume": 85709.0}, {"date": "2023-08-17", "close": 2.05, "volume": 121539.0}, {"date": "2023-08-18", "close": 2.02, "volume": 36981.0}, {"date": "2023-08-21", "close": 1.98, "volume": 39736.0}, {"date": "2023-08-22", "close": 2.05, "volume": 18553.0}, {"date": "2023-08-23", "close": 2.02, "volume": 18900.0}, {"date": "2023-08-24", "close": 2.14, "volume": 24874.0}, {"date": "2023-08-25", "close": 2.12, "volume": 10363.0}, {"date": "2023-08-28", "close": 2.23, "volume": 22334.0}, {"date": "2023-08-29", "close": 2.26, "volume": 32708.0}, {"date": "2023-08-30", "close": 2.45, "volume": 69627.0}, {"date": "2023-08-31", "close": 2.47, "volume": 29101.0}, {"date": "2023-09-01", "close": 2.52, "volume": 45312.0}, {"date": "2023-09-05", "close": 2.5, "volume": 11584.0}, {"date": "2023-09-06", "close": 2.5, "volume": 29642.0}, {"date": "2023-09-07", "close": 2.32, "volume": 9096.0}, {"date": "2023-09-08", "close": 2.3127, "volume": 11864.0}, {"date": "2023-09-11", "close": 2.26, "volume": 7312.0}, {"date": "2023-09-12", "close": 2.32, "volume": 18033.0}, {"date": "2023-09-13", "close": 2.26, "volume": 17003.0}, {"date": "2023-09-14", "close": 2.305, "volume": 7673.0}, {"date": "2023-09-15", "close": 2.1, "volume": 19853.0}, {"date": "2023-09-18", "close": 2.2, "volume": 15930.0}, {"date": "2023-09-19", "close": 2.05, "volume": 35462.0}, {"date": "2023-09-20", "close": 2.1, "volume": 9600.0}, {"date": "2023-09-21", "close": 2.07, "volume": 2782.0}, {"date": "2023-09-22", "close": 1.95, "volume": 20480.0}, {"date": "2023-09-25", "close": 1.94, "volume": 18622.0}, {"date": "2023-09-26", "close": 1.9, "volume": 25968.0}, {"date": "2023-09-27", "close": 1.95, "volume": 20606.0}, {"date": "2023-09-28", "close": 1.95, "volume": 4168.0}, {"date": "2023-09-29", "close": 2.12, "volume": 11060.0}, {"date": "2023-10-02", "close": 2.1, "volume": 4732.0}, {"date": "2023-10-03", "close": 2.03, "volume": 18120.0}, {"date": "2023-10-04", "close": 2.09, "volume": 19593.0}, {"date": "2023-10-05", "close": 1.97, "volume": 18925.0}, {"date": "2023-10-06", "close": 2.05, "volume": 8963.0}, {"date": "2023-10-09", "close": 2.08, "volume": 5896.0}, {"date": "2023-10-10", "close": 1.92, "volume": 12166.0}, {"date": "2023-10-11", "close": 1.73, "volume": 80932.0}, {"date": "2023-10-12", "close": 1.73, "volume": 34354.0}, {"date": "2023-10-13", "close": 1.78, "volume": 11859.0}, {"date": "2023-10-16", "close": 1.79, "volume": 8535.0}, {"date": "2023-10-17", "close": 1.95, "volume": 38566.0}, {"date": "2023-10-18", "close": 1.775, "volume": 99471.0}, {"date": "2023-10-19", "close": 1.7912, "volume": 62294.0}, {"date": "2023-10-20", "close": 1.67, "volume": 30793.0}, {"date": "2023-10-23", "close": 1.5, "volume": 61756.0}, {"date": "2023-10-24", "close": 1.67, "volume": 13327.0}, {"date": "2023-10-25", "close": 1.61, "volume": 9842.0}, {"date": "2023-10-26", "close": 1.53, "volume": 34664.0}, {"date": "2023-10-27", "close": 1.6, "volume": 11173.0}, {"date": "2023-10-30", "close": 1.6, "volume": 47282.0}, {"date": "2023-10-31", "close": 1.78, "volume": 41097.0}, {"date": "2023-11-01", "close": 1.86, "volume": 10941.0}, {"date": "2023-11-02", "close": 1.93, "volume": 9301.0}, {"date": "2023-11-03", "close": 1.91, "volume": 6238.0}, {"date": "2023-11-06", "close": 1.88, "volume": 7621.0}, {"date": "2023-11-07", "close": 1.83, "volume": 2069.0}, {"date": "2023-11-08", "close": 1.8, "volume": 1993.0}, {"date": "2023-11-09", "close": 1.73, "volume": 17761.0}, {"date": "2023-11-10", "close": 1.72, "volume": 2928.0}, {"date": "2023-11-13", "close": 1.76, "volume": 20996.0}, {"date": "2023-11-14", "close": 1.79, "volume": 49473.0}, {"date": "2023-11-15", "close": 1.79, "volume": 19619.0}, {"date": "2023-11-16", "close": 1.7661, "volume": 23946.0}, {"date": "2023-11-17", "close": 1.78, "volume": 6235.0}, {"date": "2023-11-20", "close": 1.84, "volume": 20586.0}, {"date": "2023-11-21", "close": 1.815, "volume": 3649.0}, {"date": "2023-11-22", "close": 1.84, "volume": 7790.0}, {"date": "2023-11-24", "close": 1.84, "volume": 4490.0}, {"date": "2023-11-27", "close": 1.865, "volume": 16922.0}, {"date": "2023-11-28", "close": 1.76, "volume": 10234.0}, {"date": "2023-11-29", "close": 1.8, "volume": 6051.0}, {"date": "2023-11-30", "close": 1.89, "volume": 7015.0}, {"date": "2023-12-01", "close": 2.09, "volume": 90885.0}, {"date": "2023-12-04", "close": 2.1333, "volume": 30394.0}, {"date": "2023-12-05", "close": 2.09, "volume": 41677.0}, {"date": "2023-12-06", "close": 2.015, "volume": 14376.0}, {"date": "2023-12-07", "close": 2.0296, "volume": 5028.0}, {"date": "2023-12-08", "close": 2.16, "volume": 9904.0}, {"date": "2023-12-11", "close": 2.33, "volume": 43484.0}, {"date": "2023-12-12", "close": 2.35, "volume": 18564.0}, {"date": "2023-12-13", "close": 2.2, "volume": 15069.0}, {"date": "2023-12-14", "close": 2.255, "volume": 14781.0}, {"date": "2023-12-15", "close": 2.2, "volume": 8988.0}, {"date": "2023-12-18", "close": 2.3, "volume": 5411.0}, {"date": "2023-12-19", "close": 2.1693, "volume": 10969.0}, {"date": "2023-12-20", "close": 2.1, "volume": 9830.0}, {"date": "2023-12-21", "close": 2.13, "volume": 5436.0}, {"date": "2023-12-22", "close": 2.25, "volume": 11033.0}, {"date": "2023-12-26", "close": 2.195, "volume": 5889.0}, {"date": "2023-12-27", "close": 2.21, "volume": 15248.0}, {"date": "2023-12-28", "close": 2.21, "volume": 20366.0}, {"date": "2023-12-29", "close": 2.13, "volume": 19221.0}, {"date": "2024-01-02", "close": 2.25, "volume": 11252.0}, {"date": "2024-01-03", "close": 2.19, "volume": 2609.0}, {"date": "2024-01-04", "close": 2.31, "volume": 9971.0}, {"date": "2024-01-05", "close": 2.33, "volume": 7067.0}, {"date": "2024-01-08", "close": 2.46, "volume": 29321.0}, {"date": "2024-01-09", "close": 2.5799, "volume": 102099.0}, {"date": "2024-01-10", "close": 2.52, "volume": 9365.0}, {"date": "2024-01-11", "close": 2.47, "volume": 11352.0}, {"date": "2024-01-12", "close": 2.5501, "volume": 19167.0}, {"date": "2024-01-16", "close": 2.46, "volume": 19776.0}, {"date": "2024-01-17", "close": 2.4, "volume": 14059.0}, {"date": "2024-01-18", "close": 2.3488, "volume": 7104.0}, {"date": "2024-01-19", "close": 2.3918, "volume": 2774.0}, {"date": "2024-01-22", "close": 2.28, "volume": 25073.0}, {"date": "2024-01-23", "close": 2.3, "volume": 1529.0}, {"date": "2024-01-24", "close": 2.293, "volume": 5817.0}, {"date": "2024-01-25", "close": 2.26, "volume": 6375.0}, {"date": "2024-01-26", "close": 2.2099, "volume": 11405.0}, {"date": "2024-01-29", "close": 2.35, "volume": 11913.0}, {"date": "2024-01-30", "close": 2.31, "volume": 9919.0}, {"date": "2024-01-31", "close": 2.19, "volume": 14328.0}, {"date": "2024-02-01", "close": 2.31, "volume": 11922.0}, {"date": "2024-02-02", "close": 2.265, "volume": 2766.0}, {"date": "2024-02-05", "close": 2.245, "volume": 8586.0}, {"date": "2024-02-06", "close": 2.2199, "volume": 2784.0}, {"date": "2024-02-07", "close": 2.3, "volume": 8504.0}, {"date": "2024-02-08", "close": 2.22, "volume": 10856.0}, {"date": "2024-02-09", "close": 2.29, "volume": 14493.0}, {"date": "2024-02-12", "close": 2.26, "volume": 7617.0}, {"date": "2024-02-13", "close": 2.18, "volume": 43303.0}, {"date": "2024-02-14", "close": 2.11, "volume": 8084.0}, {"date": "2024-02-15", "close": 2.08, "volume": 21427.0}, {"date": "2024-02-16", "close": 2.14, "volume": 13585.0}, {"date": "2024-02-20", "close": 2.01, "volume": 7744.0}, {"date": "2024-02-21", "close": 1.99, "volume": 10552.0}, {"date": "2024-02-22", "close": 2.325, "volume": 33953.0}, {"date": "2024-02-23", "close": 2.35, "volume": 17141.0}, {"date": "2024-02-26", "close": 2.29, "volume": 7245.0}, {"date": "2024-02-27", "close": 2.31, "volume": 14109.0}, {"date": "2024-02-28", "close": 2.39, "volume": 17549.0}, {"date": "2024-02-29", "close": 2.42, "volume": 19259.0}, {"date": "2024-03-01", "close": 2.415, "volume": 18311.0}, {"date": "2024-03-04", "close": 2.79, "volume": 86545.0}, {"date": "2024-03-05", "close": 2.81, "volume": 63097.0}, {"date": "2024-03-06", "close": 2.96, "volume": 93315.0}, {"date": "2024-03-07", "close": 2.965, "volume": 39376.0}, {"date": "2024-03-08", "close": 2.805, "volume": 36585.0}, {"date": "2024-03-11", "close": 2.75, "volume": 27090.0}, {"date": "2024-03-12", "close": 2.86, "volume": 44290.0}, {"date": "2024-03-13", "close": 2.82, "volume": 69093.0}, {"date": "2024-03-14", "close": 2.59, "volume": 33790.0}, {"date": "2024-03-15", "close": 2.59, "volume": 23530.0}, {"date": "2024-03-18", "close": 2.78, "volume": 79942.0}, {"date": "2024-03-19", "close": 2.61, "volume": 21886.0}, {"date": "2024-03-20", "close": 2.6701, "volume": 4422.0}, {"date": "2024-03-21", "close": 2.65, "volume": 11373.0}, {"date": "2024-03-22", "close": 2.65, "volume": 5906.0}, {"date": "2024-03-25", "close": 2.73, "volume": 14931.0}, {"date": "2024-03-26", "close": 2.7325, "volume": 23400.0}, {"date": "2024-03-27", "close": 2.67, "volume": 24542.0}, {"date": "2024-03-28", "close": 2.73, "volume": 4785.0}, {"date": "2024-04-01", "close": 2.24, "volume": 116440.0}, {"date": "2024-04-02", "close": 2.38, "volume": 55170.0}, {"date": "2024-04-03", "close": 2.32, "volume": 16545.0}, {"date": "2024-04-04", "close": 2.28, "volume": 4244.0}, {"date": "2024-04-05", "close": 2.15, "volume": 31160.0}, {"date": "2024-04-08", "close": 2.215, "volume": 7963.0}, {"date": "2024-04-09", "close": 2.2, "volume": 15192.0}, {"date": "2024-04-10", "close": 2.14, "volume": 4857.0}, {"date": "2024-04-11", "close": 2.21, "volume": 18272.0}, {"date": "2024-04-12", "close": 2.18, "volume": 7731.0}, {"date": "2024-04-15", "close": 2.18, "volume": 1437.0}, {"date": "2024-04-16", "close": 2.16, "volume": 32636.0}, {"date": "2024-04-17", "close": 2.255, "volume": 1419.0}, {"date": "2024-04-18", "close": 2.21, "volume": 1052.0}, {"date": "2024-04-19", "close": 2.17, "volume": 1211.0}, {"date": "2024-04-22", "close": 2.18, "volume": 10190.0}, {"date": "2024-04-23", "close": 2.2, "volume": 1442.0}, {"date": "2024-04-24", "close": 2.2101, "volume": 5592.0}, {"date": "2024-04-25", "close": 2.285, "volume": 6570.0}, {"date": "2024-04-26", "close": 2.21, "volume": 7486.0}, {"date": "2024-04-29", "close": 2.1, "volume": 5465.0}, {"date": "2024-04-30", "close": 2.12, "volume": 7028.0}, {"date": "2024-05-01", "close": 2.2, "volume": 1171.0}, {"date": "2024-05-02", "close": 2.23, "volume": 11112.0}, {"date": "2024-05-03", "close": 2.22, "volume": 2803.0}, {"date": "2024-05-06", "close": 2.2, "volume": 36743.0}, {"date": "2024-05-07", "close": 2.21, "volume": 9310.0}, {"date": "2024-05-08", "close": 2.21, "volume": 4573.0}, {"date": "2024-05-09", "close": 2.23, "volume": 7104.0}, {"date": "2024-05-10", "close": 2.197, "volume": 8714.0}, {"date": "2024-05-13", "close": 2.245, "volume": 12565.0}, {"date": "2024-05-14", "close": 2.2, "volume": 18003.0}, {"date": "2024-05-15", "close": 2.229, "volume": 20097.0}, {"date": "2024-05-16", "close": 2.29, "volume": 49930.0}, {"date": "2024-05-17", "close": 2.365, "volume": 34242.0}, {"date": "2024-05-20", "close": 2.3102, "volume": 11925.0}, {"date": "2024-05-21", "close": 2.2601, "volume": 1246.0}, {"date": "2024-05-22", "close": 2.33, "volume": 30421.0}, {"date": "2024-05-23", "close": 2.3, "volume": 27788.0}, {"date": "2024-05-24", "close": 2.35, "volume": 3872.0}, {"date": "2024-05-28", "close": 2.1, "volume": 49474.0}, {"date": "2024-05-29", "close": 2.11, "volume": 18402.0}, {"date": "2024-05-30", "close": 2.06, "volume": 2256.0}, {"date": "2024-05-31", "close": 2.08, "volume": 4382.0}, {"date": "2024-06-03", "close": 2.14, "volume": 8130.0}, {"date": "2024-06-04", "close": 2.09, "volume": 6939.0}, {"date": "2024-06-05", "close": 2.115, "volume": 6387.0}, {"date": "2024-06-06", "close": 2.15, "volume": 4815.0}, {"date": "2024-06-07", "close": 2.12, "volume": 19413.0}, {"date": "2024-06-10", "close": 2.16, "volume": 9211.0}, {"date": "2024-06-11", "close": 2.23, "volume": 7537.0}, {"date": "2024-06-12", "close": 2.3, "volume": 6975.0}, {"date": "2024-06-13", "close": 2.25, "volume": 5285.0}, {"date": "2024-06-14", "close": 2.25, "volume": 1660.0}, {"date": "2024-06-17", "close": 2.23, "volume": 2233.0}, {"date": "2024-06-18", "close": 2.2, "volume": 11171.0}, {"date": "2024-06-20", "close": 2.07, "volume": 28516.0}, {"date": "2024-06-21", "close": 2.15, "volume": 44828.0}, {"date": "2024-06-24", "close": 2.07, "volume": 5058.0}, {"date": "2024-06-25", "close": 2.0901, "volume": 12368.0}, {"date": "2024-06-26", "close": 2.22, "volume": 8528.0}, {"date": "2024-06-27", "close": 2.175, "volume": 17428.0}, {"date": "2024-06-28", "close": 2.16, "volume": 2264.0}, {"date": "2024-07-01", "close": 2.14, "volume": 15677.0}, {"date": "2024-07-02", "close": 2.05, "volume": 5100.0}, {"date": "2024-07-03", "close": 2.18, "volume": 2418.0}, {"date": "2024-07-05", "close": 2.21, "volume": 3114.0}, {"date": "2024-07-08", "close": 2.04, "volume": 58539.0}, {"date": "2024-07-09", "close": 2.23, "volume": 58926.0}, {"date": "2024-07-10", "close": 2.16, "volume": 24272.0}, {"date": "2024-07-11", "close": 2.15, "volume": 10361.0}, {"date": "2024-07-12", "close": 2.16, "volume": 32191.0}, {"date": "2024-07-15", "close": 2.1402, "volume": 6404.0}, {"date": "2024-07-16", "close": 2.11, "volume": 22960.0}, {"date": "2024-07-17", "close": 2.11, "volume": 16874.0}, {"date": "2024-07-18", "close": 2.1, "volume": 23458.0}, {"date": "2024-07-19", "close": 2.07, "volume": 6309.0}, {"date": "2024-07-22", "close": 2.45, "volume": 226455.0}, {"date": "2024-07-23", "close": 2.73, "volume": 187270.0}, {"date": "2024-07-24", "close": 2.83, "volume": 234784.0}, {"date": "2024-07-25", "close": 2.665, "volume": 176255.0}, {"date": "2024-07-26", "close": 3.14, "volume": 313569.0}, {"date": "2024-07-29", "close": 2.99, "volume": 166768.0}, {"date": "2024-07-30", "close": 3.19, "volume": 88953.0}, {"date": "2024-07-31", "close": 3.14, "volume": 23322.0}, {"date": "2024-08-01", "close": 2.95, "volume": 59323.0}, {"date": "2024-08-02", "close": 2.68, "volume": 107792.0}, {"date": "2024-08-05", "close": 2.57, "volume": 111340.0}, {"date": "2024-08-06", "close": 2.66, "volume": 57525.0}, {"date": "2024-08-07", "close": 2.79, "volume": 112223.0}, {"date": "2024-08-08", "close": 2.71, "volume": 11994.0}, {"date": "2024-08-09", "close": 2.86, "volume": 23947.0}, {"date": "2024-08-12", "close": 2.79, "volume": 64137.0}, {"date": "2024-08-13", "close": 2.78, "volume": 38090.0}, {"date": "2024-08-14", "close": 2.85, "volume": 55113.0}, {"date": "2024-08-15", "close": 2.69, "volume": 108639.0}, {"date": "2024-08-16", "close": 2.61, "volume": 22697.0}, {"date": "2024-08-19", "close": 2.53, "volume": 39629.0}, {"date": "2024-08-20", "close": 2.63, "volume": 42509.0}, {"date": "2024-08-21", "close": 2.64, "volume": 59664.0}, {"date": "2024-08-22", "close": 2.77, "volume": 30450.0}, {"date": "2024-08-23", "close": 2.6, "volume": 23999.0}, {"date": "2024-08-26", "close": 2.8, "volume": 44182.0}, {"date": "2024-08-27", "close": 2.71, "volume": 15538.0}, {"date": "2024-08-28", "close": 2.85, "volume": 39780.0}, {"date": "2024-08-29", "close": 2.8, "volume": 36731.0}, {"date": "2024-08-30", "close": 2.89, "volume": 18256.0}, {"date": "2024-09-03", "close": 2.81, "volume": 9859.0}, {"date": "2024-09-04", "close": 2.86, "volume": 13201.0}, {"date": "2024-09-05", "close": 2.84, "volume": 15934.0}, {"date": "2024-09-06", "close": 2.68, "volume": 27581.0}, {"date": "2024-09-09", "close": 2.76, "volume": 17216.0}, {"date": "2024-09-10", "close": 2.71, "volume": 13515.0}, {"date": "2024-09-11", "close": 2.76, "volume": 5664.0}, {"date": "2024-09-12", "close": 2.73, "volume": 4892.0}, {"date": "2024-09-13", "close": 2.72, "volume": 14116.0}, {"date": "2024-09-16", "close": 2.7, "volume": 10326.0}, {"date": "2024-09-17", "close": 2.65, "volume": 16087.0}, {"date": "2024-09-18", "close": 2.54, "volume": 45190.0}, {"date": "2024-09-19", "close": 2.52, "volume": 26265.0}, {"date": "2024-09-20", "close": 2.74, "volume": 53776.0}, {"date": "2024-09-23", "close": 2.57, "volume": 11254.0}, {"date": "2024-09-24", "close": 2.63, "volume": 40666.0}, {"date": "2024-09-25", "close": 2.55, "volume": 34017.0}, {"date": "2024-09-26", "close": 2.62, "volume": 44373.0}, {"date": "2024-09-27", "close": 2.59, "volume": 18661.0}, {"date": "2024-09-30", "close": 2.58, "volume": 4006.0}, {"date": "2024-10-01", "close": 2.46, "volume": 94831.0}, {"date": "2024-10-02", "close": 2.41, "volume": 8324.0}, {"date": "2024-10-03", "close": 2.48, "volume": 8352.0}, {"date": "2024-10-04", "close": 2.51, "volume": 37445.0}, {"date": "2024-10-07", "close": 2.5, "volume": 10236.0}, {"date": "2024-10-08", "close": 2.44, "volume": 11798.0}, {"date": "2024-10-09", "close": 2.4, "volume": 10532.0}, {"date": "2024-10-10", "close": 2.85, "volume": 247516.0}, {"date": "2024-10-11", "close": 2.9, "volume": 54591.0}, {"date": "2024-10-14", "close": 3.04, "volume": 134771.0}, {"date": "2024-10-15", "close": 2.86, "volume": 83228.0}, {"date": "2024-10-16", "close": 2.94, "volume": 31021.0}, {"date": "2024-10-17", "close": 2.96, "volume": 15071.0}, {"date": "2024-10-18", "close": 2.95, "volume": 15328.0}, {"date": "2024-10-21", "close": 3.09, "volume": 70297.0}, {"date": "2024-10-22", "close": 3.002, "volume": 53629.0}, {"date": "2024-10-23", "close": 3.01, "volume": 170064.0}, {"date": "2024-10-24", "close": 2.97, "volume": 87541.0}, {"date": "2024-10-25", "close": 2.99, "volume": 46268.0}, {"date": "2024-10-28", "close": 2.95, "volume": 59449.0}, {"date": "2024-10-29", "close": 2.88, "volume": 127020.0}, {"date": "2024-10-30", "close": 2.88, "volume": 98922.0}, {"date": "2024-10-31", "close": 2.88, "volume": 30396.0}, {"date": "2024-11-01", "close": 2.78, "volume": 104600.0}, {"date": "2024-11-04", "close": 2.945, "volume": 75004.0}, {"date": "2024-11-05", "close": 2.81, "volume": 30233.0}, {"date": "2024-11-06", "close": 2.865, "volume": 22533.0}, {"date": "2024-11-07", "close": 2.92, "volume": 38286.0}, {"date": "2024-11-08", "close": 3.24, "volume": 125326.0}, {"date": "2024-11-11", "close": 3.5, "volume": 361908.0}, {"date": "2024-11-12", "close": 3.15, "volume": 282576.0}, {"date": "2024-11-13", "close": 3.29, "volume": 181591.0}, {"date": "2024-11-14", "close": 3.18, "volume": 174227.0}, {"date": "2024-11-15", "close": 3.06, "volume": 34671.0}, {"date": "2024-11-18", "close": 3.1, "volume": 59046.0}, {"date": "2024-11-19", "close": 3.26, "volume": 75326.0}, {"date": "2024-11-20", "close": 3.3, "volume": 80485.0}, {"date": "2024-11-21", "close": 3.27, "volume": 37586.0}, {"date": "2024-11-22", "close": 3.32, "volume": 32765.0}, {"date": "2024-11-25", "close": 3.37, "volume": 46456.0}, {"date": "2024-11-26", "close": 3.23, "volume": 45053.0}, {"date": "2024-11-27", "close": 3.32, "volume": 85523.0}, {"date": "2024-11-29", "close": 3.18, "volume": 21193.0}, {"date": "2024-12-02", "close": 3.41, "volume": 134155.0}, {"date": "2024-12-03", "close": 3.56, "volume": 151603.0}, {"date": "2024-12-04", "close": 3.59, "volume": 77275.0}, {"date": "2024-12-05", "close": 3.38, "volume": 58218.0}, {"date": "2024-12-06", "close": 3.49, "volume": 47370.0}, {"date": "2024-12-09", "close": 3.61, "volume": 74059.0}, {"date": "2024-12-10", "close": 3.52, "volume": 42898.0}, {"date": "2024-12-11", "close": 3.99, "volume": 500691.0}, {"date": "2024-12-12", "close": 4.485, "volume": 557032.0}, {"date": "2024-12-13", "close": 4.71, "volume": 426954.0}, {"date": "2024-12-16", "close": 4.93, "volume": 376544.0}, {"date": "2024-12-17", "close": 4.7, "volume": 262632.0}, {"date": "2024-12-18", "close": 4.23, "volume": 209131.0}, {"date": "2024-12-19", "close": 4.62, "volume": 95742.0}, {"date": "2024-12-20", "close": 4.73, "volume": 117296.0}, {"date": "2024-12-23", "close": 4.66, "volume": 82962.0}, {"date": "2024-12-24", "close": 4.74, "volume": 22699.0}, {"date": "2024-12-26", "close": 4.79, "volume": 104880.0}, {"date": "2024-12-27", "close": 4.7, "volume": 97791.0}, {"date": "2024-12-30", "close": 4.56, "volume": 74021.0}, {"date": "2024-12-31", "close": 4.46, "volume": 54314.0}, {"date": "2025-01-02", "close": 3.8292, "volume": 695184.0}, {"date": "2025-01-03", "close": 3.83, "volume": 262192.0}, {"date": "2025-01-06", "close": 3.66, "volume": 170604.0}, {"date": "2025-01-07", "close": 3.51, "volume": 114358.0}, {"date": "2025-01-08", "close": 3.43, "volume": 54245.0}, {"date": "2025-01-10", "close": 3.39, "volume": 112564.0}, {"date": "2025-01-13", "close": 3.53, "volume": 57806.0}, {"date": "2025-01-14", "close": 3.45, "volume": 30341.0}, {"date": "2025-01-15", "close": 3.82, "volume": 101858.0}, {"date": "2025-01-16", "close": 3.61, "volume": 53389.0}, {"date": "2025-01-17", "close": 3.5, "volume": 28007.0}, {"date": "2025-01-21", "close": 3.37, "volume": 107320.0}, {"date": "2025-01-22", "close": 3.28, "volume": 358286.0}, {"date": "2025-01-23", "close": 3.4, "volume": 142992.0}, {"date": "2025-01-24", "close": 3.33, "volume": 107189.0}, {"date": "2025-01-27", "close": 3.26, "volume": 64158.0}, {"date": "2025-01-28", "close": 3.35, "volume": 35919.0}, {"date": "2025-01-29", "close": 3.6, "volume": 97321.0}, {"date": "2025-01-30", "close": 3.68, "volume": 27016.0}, {"date": "2025-01-31", "close": 3.82, "volume": 77487.0}, {"date": "2025-02-03", "close": 3.65, "volume": 48556.0}, {"date": "2025-02-04", "close": 3.54, "volume": 59587.0}, {"date": "2025-02-05", "close": 3.51, "volume": 16552.0}, {"date": "2025-02-06", "close": 3.385, "volume": 49038.0}, {"date": "2025-02-07", "close": 3.31, "volume": 31167.0}, {"date": "2025-02-10", "close": 3.25, "volume": 97423.0}, {"date": "2025-02-11", "close": 3.27, "volume": 105082.0}, {"date": "2025-02-12", "close": 3.19, "volume": 56356.0}, {"date": "2025-02-13", "close": 3.37, "volume": 150055.0}, {"date": "2025-02-14", "close": 3.53, "volume": 58632.0}, {"date": "2025-02-18", "close": 3.62, "volume": 75557.0}, {"date": "2025-02-19", "close": 3.5, "volume": 32146.0}, {"date": "2025-02-20", "close": 3.6, "volume": 37126.0}, {"date": "2025-02-21", "close": 3.32, "volume": 103378.0}, {"date": "2025-02-24", "close": 3.14, "volume": 72229.0}, {"date": "2025-02-25", "close": 3.2, "volume": 111130.0}, {"date": "2025-02-26", "close": 3.16, "volume": 56321.0}, {"date": "2025-02-27", "close": 3.01, "volume": 42600.0}, {"date": "2025-02-28", "close": 3.1, "volume": 128698.0}, {"date": "2025-03-03", "close": 2.85, "volume": 85376.0}, {"date": "2025-03-04", "close": 2.77, "volume": 117290.0}, {"date": "2025-03-05", "close": 2.84, "volume": 41192.0}, {"date": "2025-03-06", "close": 2.8, "volume": 33379.0}, {"date": "2025-03-07", "close": 2.95, "volume": 114104.0}, {"date": "2025-03-10", "close": 2.82, "volume": 98887.0}, {"date": "2025-03-11", "close": 2.89, "volume": 42683.0}, {"date": "2025-03-12", "close": 3.02, "volume": 38261.0}, {"date": "2025-03-13", "close": 2.78, "volume": 49793.0}, {"date": "2025-03-14", "close": 2.789, "volume": 37175.0}, {"date": "2025-03-17", "close": 2.88, "volume": 31008.0}, {"date": "2025-03-18", "close": 2.84, "volume": 17865.0}, {"date": "2025-03-19", "close": 2.786, "volume": 22966.0}, {"date": "2025-03-20", "close": 2.66, "volume": 24907.0}, {"date": "2025-03-21", "close": 2.7, "volume": 19066.0}, {"date": "2025-03-24", "close": 3.09, "volume": 81854.0}, {"date": "2025-03-25", "close": 3.03, "volume": 91195.0}, {"date": "2025-03-26", "close": 2.97, "volume": 67375.0}, {"date": "2025-03-27", "close": 3.05, "volume": 34074.0}, {"date": "2025-03-28", "close": 2.88, "volume": 26364.0}, {"date": "2025-03-31", "close": 2.98, "volume": 66317.0}, {"date": "2025-04-01", "close": 3.01, "volume": 35015.0}, {"date": "2025-04-02", "close": 2.85, "volume": 12390.0}, {"date": "2025-04-03", "close": 2.67, "volume": 38410.0}, {"date": "2025-04-04", "close": 2.57, "volume": 114919.0}, {"date": "2025-04-07", "close": 2.63, "volume": 40802.0}, {"date": "2025-04-08", "close": 2.62, "volume": 21373.0}, {"date": "2025-04-09", "close": 2.66, "volume": 48228.0}, {"date": "2025-04-10", "close": 2.6, "volume": 33904.0}, {"date": "2025-04-11", "close": 2.54, "volume": 9168.0}, {"date": "2025-04-14", "close": 2.75, "volume": 14214.0}, {"date": "2025-04-15", "close": 2.8, "volume": 13810.0}, {"date": "2025-04-16", "close": 2.83, "volume": 21518.0}, {"date": "2025-04-17", "close": 2.83, "volume": 6213.0}, {"date": "2025-04-21", "close": 2.54, "volume": 25309.0}, {"date": "2025-04-22", "close": 2.76, "volume": 12703.0}, {"date": "2025-04-23", "close": 2.7, "volume": 17508.0}, {"date": "2025-04-24", "close": 2.64, "volume": 109336.0}, {"date": "2025-04-25", "close": 2.53, "volume": 12920.0}, {"date": "2025-04-28", "close": 2.53, "volume": 13380.0}, {"date": "2025-04-29", "close": 2.515, "volume": 14652.0}, {"date": "2025-04-30", "close": 2.61, "volume": 15013.0}, {"date": "2025-05-01", "close": 2.62, "volume": 10833.0}, {"date": "2025-05-02", "close": 2.66, "volume": 10028.0}, {"date": "2025-05-05", "close": 2.61, "volume": 17297.0}, {"date": "2025-05-06", "close": 2.56, "volume": 7166.0}, {"date": "2025-05-07", "close": 2.59, "volume": 13604.0}, {"date": "2025-05-08", "close": 2.605, "volume": 17932.0}, {"date": "2025-05-09", "close": 2.59, "volume": 27666.0}, {"date": "2025-05-12", "close": 2.72, "volume": 76964.0}, {"date": "2025-05-13", "close": 2.76, "volume": 74403.0}, {"date": "2025-05-14", "close": 2.5075, "volume": 78347.0}, {"date": "2025-05-15", "close": 2.37, "volume": 36314.0}, {"date": "2025-05-16", "close": 2.41, "volume": 42841.0}, {"date": "2025-05-19", "close": 2.39, "volume": 111407.0}, {"date": "2025-05-20", "close": 2.34, "volume": 70236.0}, {"date": "2025-05-21", "close": 2.22, "volume": 57799.0}, {"date": "2025-05-22", "close": 2.25, "volume": 33128.0}, {"date": "2025-05-23", "close": 2.18, "volume": 14584.0}, {"date": "2025-05-27", "close": 2.18, "volume": 12273.0}, {"date": "2025-05-28", "close": 2.115, "volume": 27849.0}, {"date": "2025-05-29", "close": 2.21, "volume": 54291.0}, {"date": "2025-05-30", "close": 2.17, "volume": 38882.0}, {"date": "2025-06-02", "close": 2.19, "volume": 12491.0}, {"date": "2025-06-03", "close": 2.27, "volume": 71938.0}, {"date": "2025-06-04", "close": 2.29, "volume": 31678.0}, {"date": "2025-06-05", "close": 2.32, "volume": 49472.0}, {"date": "2025-06-06", "close": 2.31, "volume": 20195.0}, {"date": "2025-06-09", "close": 2.38, "volume": 59628.0}, {"date": "2025-06-10", "close": 2.26, "volume": 38983.0}, {"date": "2025-06-11", "close": 2.39, "volume": 35090.0}, {"date": "2025-06-12", "close": 2.21, "volume": 48567.0}, {"date": "2025-06-13", "close": 2.5601, "volume": 162462.0}, {"date": "2025-06-16", "close": 2.57, "volume": 31084.0}, {"date": "2025-06-17", "close": 2.5, "volume": 23191.0}, {"date": "2025-06-18", "close": 2.41, "volume": 23319.0}, {"date": "2025-06-20", "close": 2.36, "volume": 15760.0}, {"date": "2025-06-23", "close": 2.36, "volume": 31197.0}, {"date": "2025-06-24", "close": 2.36, "volume": 43746.0}, {"date": "2025-06-25", "close": 2.32, "volume": 6910.0}, {"date": "2025-06-26", "close": 2.4, "volume": 81149.0}, {"date": "2025-06-27", "close": 2.4, "volume": 26530.0}, {"date": "2025-06-30", "close": 2.58, "volume": 81255.0}, {"date": "2025-07-01", "close": 2.7, "volume": 22376.0}, {"date": "2025-07-02", "close": 2.62, "volume": 23935.0}, {"date": "2025-07-03", "close": 2.65, "volume": 5031.0}, {"date": "2025-07-07", "close": 2.64, "volume": 16575.0}, {"date": "2025-07-08", "close": 2.68, "volume": 25995.0}, {"date": "2025-07-09", "close": 2.72, "volume": 14195.0}, {"date": "2025-07-10", "close": 2.7299, "volume": 13952.0}, {"date": "2025-07-11", "close": 2.6899, "volume": 9333.0}, {"date": "2025-07-14", "close": 2.55, "volume": 69219.0}, {"date": "2025-07-15", "close": 2.51, "volume": 20878.0}, {"date": "2025-07-16", "close": 2.41, "volume": 93114.0}, {"date": "2025-07-17", "close": 2.39, "volume": 65787.0}, {"date": "2025-07-18", "close": 2.42, "volume": 40537.0}, {"date": "2025-07-21", "close": 2.39, "volume": 20987.0}, {"date": "2025-07-22", "close": 2.55, "volume": 52472.0}, {"date": "2025-07-23", "close": 2.521, "volume": 3790.0}, {"date": "2025-07-24", "close": 2.376, "volume": 94960.0}, {"date": "2025-07-25", "close": 2.36, "volume": 17338.0}, {"date": "2025-07-28", "close": 2.28, "volume": 82389.0}, {"date": "2025-07-29", "close": 2.36, "volume": 233330.0}, {"date": "2025-07-30", "close": 2.256, "volume": 41601.0}, {"date": "2025-07-31", "close": 2.2498, "volume": 28908.0}, {"date": "2025-08-01", "close": 2.57, "volume": 113218.0}, {"date": "2025-08-04", "close": 2.6, "volume": 30601.0}, {"date": "2025-08-05", "close": 2.73, "volume": 57345.0}, {"date": "2025-08-06", "close": 2.54, "volume": 27044.0}, {"date": "2025-08-07", "close": 2.64, "volume": 35342.0}, {"date": "2025-08-08", "close": 2.69, "volume": 44672.0}, {"date": "2025-08-11", "close": 2.65, "volume": 49124.0}, {"date": "2025-08-12", "close": 2.71, "volume": 51245.0}, {"date": "2025-08-13", "close": 2.4, "volume": 93392.0}, {"date": "2025-08-14", "close": 2.23, "volume": 177762.0}, {"date": "2025-08-15", "close": 2.43, "volume": 44632.0}, {"date": "2025-08-18", "close": 2.306, "volume": 74384.0}, {"date": "2025-08-19", "close": 2.39, "volume": 14652.0}, {"date": "2025-08-20", "close": 2.34, "volume": 30548.0}, {"date": "2025-08-21", "close": 2.22, "volume": 49680.0}, {"date": "2025-08-22", "close": 2.32, "volume": 21889.0}, {"date": "2025-08-25", "close": 2.36, "volume": 24270.0}, {"date": "2025-08-26", "close": 2.35, "volume": 48012.0}, {"date": "2025-08-27", "close": 2.34, "volume": 17008.0}, {"date": "2025-08-28", "close": 2.45, "volume": 64445.0}, {"date": "2025-08-29", "close": 2.455, "volume": 28676.0}, {"date": "2025-09-02", "close": 2.35, "volume": 56513.0}, {"date": "2025-09-03", "close": 2.3, "volume": 47618.0}, {"date": "2025-09-04", "close": 2.23, "volume": 30983.0}, {"date": "2025-09-05", "close": 2.22, "volume": 37185.0}, {"date": "2025-09-08", "close": 2.22, "volume": 57924.0}, {"date": "2025-09-09", "close": 2.34, "volume": 68974.0}, {"date": "2025-09-10", "close": 2.285, "volume": 48246.0}, {"date": "2025-09-11", "close": 2.47, "volume": 99683.0}, {"date": "2025-09-12", "close": 2.41, "volume": 26376.0}, {"date": "2025-09-15", "close": 2.57, "volume": 83780.0}, {"date": "2025-09-16", "close": 2.45, "volume": 43726.0}, {"date": "2025-09-17", "close": 2.5, "volume": 32202.0}, {"date": "2025-09-18", "close": 2.59, "volume": 52279.0}, {"date": "2025-09-19", "close": 2.6, "volume": 35857.0}, {"date": "2025-09-22", "close": 2.53, "volume": 33784.0}, {"date": "2025-09-23", "close": 2.47, "volume": 31813.0}, {"date": "2025-09-24", "close": 2.42, "volume": 64938.0}, {"date": "2025-09-25", "close": 2.4, "volume": 49919.0}, {"date": "2025-09-26", "close": 2.4, "volume": 16375.0}, {"date": "2025-09-29", "close": 2.425, "volume": 11933.0}, {"date": "2025-09-30", "close": 2.44, "volume": 8974.0}, {"date": "2025-10-01", "close": 2.425, "volume": 13820.0}, {"date": "2025-10-02", "close": 2.4304, "volume": 23998.0}, {"date": "2025-10-03", "close": 2.56, "volume": 120333.0}, {"date": "2025-10-06", "close": 2.54, "volume": 61672.0}, {"date": "2025-10-07", "close": 2.56, "volume": 24015.0}, {"date": "2025-10-08", "close": 2.71, "volume": 81422.0}, {"date": "2025-10-09", "close": 2.67, "volume": 65469.0}, {"date": "2025-10-10", "close": 2.57, "volume": 30861.0}, {"date": "2025-10-13", "close": 2.55, "volume": 38436.0}, {"date": "2025-10-14", "close": 2.58, "volume": 19560.0}, {"date": "2025-10-15", "close": 2.53, "volume": 57112.0}, {"date": "2025-10-16", "close": 2.36, "volume": 111069.0}, {"date": "2025-10-17", "close": 2.6, "volume": 113924.0}, {"date": "2025-10-20", "close": 2.58, "volume": 120883.0}, {"date": "2025-10-21", "close": 2.78, "volume": 177730.0}, {"date": "2025-10-22", "close": 2.61, "volume": 63330.0}, {"date": "2025-10-23", "close": 2.61, "volume": 46098.0}, {"date": "2025-10-24", "close": 2.59, "volume": 30710.0}, {"date": "2025-10-27", "close": 2.58, "volume": 45342.0}, {"date": "2025-10-28", "close": 2.56, "volume": 14415.0}, {"date": "2025-10-29", "close": 2.45, "volume": 62437.0}, {"date": "2025-10-30", "close": 2.49, "volume": 50659.0}, {"date": "2025-10-31", "close": 2.46, "volume": 28863.0}, {"date": "2025-11-03", "close": 2.35, "volume": 107550.0}, {"date": "2025-11-04", "close": 2.2001, "volume": 86695.0}, {"date": "2025-11-05", "close": 2.37, "volume": 56360.0}, {"date": "2025-11-06", "close": 2.39, "volume": 87088.0}, {"date": "2025-11-07", "close": 2.48, "volume": 57997.0}, {"date": "2025-11-10", "close": 2.39, "volume": 101462.0}, {"date": "2025-11-11", "close": 2.28, "volume": 142510.0}, {"date": "2025-11-12", "close": 2.02, "volume": 151230.0}, {"date": "2025-11-13", "close": 1.9, "volume": 141514.0}, {"date": "2025-11-14", "close": 1.91, "volume": 100077.0}, {"date": "2025-11-17", "close": 1.84, "volume": 167823.0}, {"date": "2025-11-18", "close": 1.78, "volume": 80610.0}, {"date": "2025-11-19", "close": 1.74, "volume": 25668.0}, {"date": "2025-11-20", "close": 1.62, "volume": 88792.0}, {"date": "2025-11-21", "close": 1.63, "volume": 44271.0}, {"date": "2025-11-24", "close": 1.58, "volume": 68697.0}, {"date": "2025-11-25", "close": 1.8, "volume": 123868.0}, {"date": "2025-11-26", "close": 1.82, "volume": 24064.0}, {"date": "2025-11-28", "close": 1.8, "volume": 17349.0}, {"date": "2025-12-01", "close": 1.664, "volume": 84762.0}, {"date": "2025-12-02", "close": 1.63, "volume": 41746.0}, {"date": "2025-12-03", "close": 1.6, "volume": 35153.0}, {"date": "2025-12-04", "close": 1.64, "volume": 71822.0}, {"date": "2025-12-05", "close": 1.58, "volume": 46134.0}, {"date": "2025-12-08", "close": 1.47, "volume": 160947.0}, {"date": "2025-12-09", "close": 1.53, "volume": 25354.0}, {"date": "2025-12-10", "close": 1.5, "volume": 81858.0}, {"date": "2025-12-11", "close": 1.84, "volume": 485169.0}, {"date": "2025-12-12", "close": 1.67, "volume": 101845.0}, {"date": "2025-12-15", "close": 1.59, "volume": 37781.0}, {"date": "2025-12-16", "close": 1.64, "volume": 46164.0}, {"date": "2025-12-17", "close": 1.89, "volume": 97190.0}, {"date": "2025-12-18", "close": 1.64, "volume": 151953.0}, {"date": "2025-12-19", "close": 1.62, "volume": 10124.0}, {"date": "2025-12-22", "close": 1.57, "volume": 77654.0}, {"date": "2025-12-23", "close": 1.56, "volume": 10427.0}, {"date": "2025-12-24", "close": 1.59, "volume": 24889.0}, {"date": "2025-12-26", "close": 1.53, "volume": 39541.0}, {"date": "2025-12-29", "close": 1.48, "volume": 56803.0}, {"date": "2025-12-30", "close": 1.57, "volume": 110180.0}, {"date": "2025-12-31", "close": 1.61, "volume": 32030.0}, {"date": "2026-01-02", "close": 1.81, "volume": 58635.0}, {"date": "2026-01-05", "close": 1.77, "volume": 53146.0}, {"date": "2026-01-06", "close": 1.76, "volume": 21200.0}, {"date": "2026-01-07", "close": 1.72, "volume": 33712.0}, {"date": "2026-01-08", "close": 1.7, "volume": 19722.0}, {"date": "2026-01-09", "close": 1.65, "volume": 47589.0}, {"date": "2026-01-12", "close": 1.69, "volume": 34777.0}, {"date": "2026-01-13", "close": 1.67, "volume": 9313.0}, {"date": "2026-01-14", "close": 1.73, "volume": 26698.0}, {"date": "2026-01-15", "close": 1.74, "volume": 26990.0}, {"date": "2026-01-16", "close": 1.61, "volume": 21798.0}, {"date": "2026-01-20", "close": 1.54, "volume": 31219.0}, {"date": "2026-01-21", "close": 1.58, "volume": 45931.0}, {"date": "2026-01-22", "close": 1.57, "volume": 39516.0}, {"date": "2026-01-23", "close": 1.67, "volume": 25539.0}, {"date": "2026-01-26", "close": 1.6, "volume": 59587.0}, {"date": "2026-01-27", "close": 1.58, "volume": 10077.0}, {"date": "2026-01-28", "close": 1.59, "volume": 35990.0}, {"date": "2026-01-29", "close": 1.46, "volume": 65175.0}, {"date": "2026-01-30", "close": 1.42, "volume": 43946.0}, {"date": "2026-02-02", "close": 1.36, "volume": 59951.0}, {"date": "2026-02-03", "close": 1.23, "volume": 123683.0}, {"date": "2026-02-04", "close": 1.22, "volume": 42744.0}, {"date": "2026-02-05", "close": 1.21, "volume": 35405.0}, {"date": "2026-02-06", "close": 1.27, "volume": 14681.0}, {"date": "2026-02-09", "close": 1.29, "volume": 39528.0}, {"date": "2026-02-10", "close": 1.32, "volume": 111692.0}, {"date": "2026-02-11", "close": 1.4, "volume": 63566.0}, {"date": "2026-02-12", "close": 1.31, "volume": 25457.0}, {"date": "2026-02-13", "close": 1.3, "volume": 11959.0}, {"date": "2026-02-17", "close": 1.3, "volume": 26884.0}, {"date": "2026-02-18", "close": 1.28, "volume": 9003.0}, {"date": "2026-02-19", "close": 1.25, "volume": 16938.0}, {"date": "2026-02-20", "close": 1.21, "volume": 26733.0}, {"date": "2026-02-23", "close": 1.19, "volume": 66141.0}, {"date": "2026-02-24", "close": 1.18, "volume": 20697.0}, {"date": "2026-02-25", "close": 1.11, "volume": 53576.0}, {"date": "2026-02-26", "close": 1.2, "volume": 53500.0}, {"date": "2026-02-27", "close": 1.15, "volume": 21413.0}, {"date": "2026-03-02", "close": 1.13, "volume": 77787.0}, {"date": "2026-03-03", "close": 1.08, "volume": 61752.0}, {"date": "2026-03-04", "close": 1.04, "volume": 75878.0}, {"date": "2026-03-05", "close": 0.98, "volume": 151530.0}, {"date": "2026-03-06", "close": 1.15, "volume": 106604.0}, {"date": "2026-03-09", "close": 1.13, "volume": 29830.0}, {"date": "2026-03-10", "close": 0.9518, "volume": 7030550.0}, {"date": "2026-03-11", "close": 0.8222, "volume": 431362.0}, {"date": "2026-03-12", "close": 0.9555, "volume": 4484599.0}, {"date": "2026-03-13", "close": 0.831, "volume": 369684.0}, {"date": "2026-03-16", "close": 0.8268, "volume": 197355.0}, {"date": "2026-03-17", "close": 0.8233, "volume": 111939.0}, {"date": "2026-03-18", "close": 0.8045, "volume": 162923.0}, {"date": "2026-03-19", "close": 0.7786, "volume": 114500.0}, {"date": "2026-03-20", "close": 0.6851, "volume": 338239.0}, {"date": "2026-03-23", "close": 0.7168, "volume": 191039.0}, {"date": "2026-03-24", "close": 0.6819, "volume": 146322.0}, {"date": "2026-03-25", "close": 0.6753, "volume": 124970.0}, {"date": "2026-03-26", "close": 0.7, "volume": 109337.0}, {"date": "2026-03-27", "close": 0.66, "volume": 24907.0}, {"date": "2026-03-30", "close": 0.6075, "volume": 140893.0}, {"date": "2026-03-31", "close": 0.633, "volume": 67056.0}, {"date": "2026-04-01", "close": 0.6247, "volume": 47747.0}, {"date": "2026-04-02", "close": 0.5911, "volume": 46654.0}, {"date": "2026-04-06", "close": 0.6503, "volume": 59862.0}, {"date": "2026-04-07", "close": 0.611, "volume": 51589.0}, {"date": "2026-04-08", "close": 0.6376, "volume": 87042.0}, {"date": "2026-04-09", "close": 0.6201, "volume": 147691.0}, {"date": "2026-04-10", "close": 0.5721, "volume": 62647.0}, {"date": "2026-04-13", "close": 0.5897, "volume": 70539.0}, {"date": "2026-04-14", "close": 0.5947, "volume": 112319.0}, {"date": "2026-04-15", "close": 0.756, "volume": 896332.0}, {"date": "2026-04-16", "close": 0.6406, "volume": 281933.0}, {"date": "2026-04-17", "close": 0.6312, "volume": 164344.0}, {"date": "2026-04-20", "close": 0.642, "volume": 102245.0}, {"date": "2026-04-21", "close": 0.744, "volume": 3774882.0}, {"date": "2026-04-22", "close": 0.647, "volume": 549345.0}, {"date": "2026-04-23", "close": 0.6108, "volume": 180250.0}, {"date": "2026-04-24", "close": 0.646, "volume": 312468.0}, {"date": "2026-04-27", "close": 0.607, "volume": 296266.0}, {"date": "2026-04-28", "close": 0.606, "volume": 111925.0}, {"date": "2026-04-29", "close": 0.6, "volume": 152979.0}, {"date": "2026-04-30", "close": 0.5902, "volume": 92356.0}, {"date": "2026-05-01", "close": 0.5811, "volume": 57216.0}, {"date": "2026-05-04", "close": 0.6095, "volume": 146137.0}, {"date": "2026-05-05", "close": 0.5906, "volume": 45109.0}, {"date": "2026-05-06", "close": 0.6, "volume": 75698.0}, {"date": "2026-05-07", "close": 0.615, "volume": 234645.0}, {"date": "2026-05-08", "close": 0.5932, "volume": 94921.0}, {"date": "2026-05-11", "close": 0.605, "volume": 165121.0}, {"date": "2026-05-12", "close": 0.58, "volume": 75052.0}, {"date": "2026-05-13", "close": 0.533, "volume": 138313.0}, {"date": "2026-05-14", "close": 0.542, "volume": 123476.0}, {"date": "2026-05-15", "close": 0.51, "volume": 130198.0}, {"date": "2026-05-18", "close": 0.511, "volume": 121390.0}, {"date": "2026-05-19", "close": 0.6139, "volume": 595380.0}, {"date": "2026-05-20", "close": 0.555, "volume": 109569.0}, {"date": "2026-05-21", "close": 0.535, "volume": 73523.0}, {"date": "2026-05-22", "close": 0.54, "volume": 114424.0}, {"date": "2026-05-26", "close": 0.526, "volume": 122351.0}, {"date": "2026-05-27", "close": 0.608, "volume": 288853.0}, {"date": "2026-05-28", "close": 0.601, "volume": 98833.0}, {"date": "2026-05-29", "close": 0.6001, "volume": 43425.0}, {"date": "2026-06-01", "close": 0.5927, "volume": 40187.0}, {"date": "2026-06-02", "close": 0.581, "volume": 35990.0}, {"date": "2026-06-03", "close": 0.586, "volume": 55560.0}, {"date": "2026-06-04", "close": 0.587, "volume": 56828.0}, {"date": "2026-06-05", "close": 0.5605, "volume": 72704.0}, {"date": "2026-06-08", "close": 0.551, "volume": 50026.0}, {"date": "2026-06-09", "close": 0.5821, "volume": 19576.0}, {"date": "2026-06-10", "close": 0.566, "volume": 50244.0}, {"date": "2026-06-11", "close": 0.59, "volume": 584455.0}, {"date": "2026-06-12", "close": 0.551, "volume": 193111.0}, {"date": "2026-06-15", "close": 0.535, "volume": 298579.0}, {"date": "2026-06-16", "close": 0.531, "volume": 108193.0}, {"date": "2026-06-17", "close": 0.611, "volume": 1400489.0}, {"date": "2026-06-18", "close": 0.566, "volume": 1323523.0}, {"date": "2026-06-22", "close": 0.6107, "volume": 2011057.0}, {"date": "2026-06-23", "close": 0.5587, "volume": 1427912.0}, {"date": "2026-06-24", "close": 0.5401, "volume": 973161.0}, {"date": "2026-06-25", "close": 0.5147, "volume": 632967.0}, {"date": "2026-06-26", "close": 0.5199, "volume": 263874.0}, {"date": "2026-06-29", "close": 0.5222, "volume": 183759.0}, {"date": "2026-06-30", "close": 0.501, "volume": 191941.0}, {"date": "2026-07-01", "close": 0.566, "volume": 492573.0}, {"date": "2026-07-02", "close": 0.5646, "volume": 286213.0}, {"date": "2026-07-06", "close": 0.5402, "volume": 238995.0}, {"date": "2026-07-07", "close": 0.5498, "volume": 122169.0}, {"date": "2026-07-08", "close": 0.5108, "volume": 98539.0}, {"date": "2026-07-09", "close": 0.5143, "volume": 60233.0}, {"date": "2026-07-10", "close": 0.5179, "volume": 58593.0}, {"date": "2026-07-13", "close": 0.4714, "volume": 213837.0}, {"date": "2026-07-14", "close": 0.469, "volume": 58773.0}, {"date": "2026-07-15", "close": 0.4596, "volume": 177725.0}, {"date": "2026-07-16", "close": 0.4331, "volume": 85508.0}, {"date": "2026-07-17", "close": 0.4714, "volume": 188933.0}, {"date": "2026-07-20", "close": 0.4455, "volume": 24910.0}, {"date": "2026-07-21", "close": 0.4353, "volume": 49151.0}, {"date": "2026-07-22", "close": 0.411, "volume": 48574.0}, {"date": "2026-07-23", "close": 0.43, "volume": 26445.0}, {"date": "2026-07-24", "close": 0.439, "volume": 14120.0}], "refreshing": true}