{"ticker": "NXXT", "overview": {"cik": "1817004", "ticker": "NXXT", "name": "NEXTNRG, INC.", "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "sic": "5500", "announcements": [{"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001493152-26-037830", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037738", "price_sensitive": true}, {"form": "PRER14C", "date": "2026-08-10", "title": "Form PRER14C", "accession": "0001493152-26-036697", "price_sensitive": false}, {"form": "PRE 14C", "date": "2026-07-31", "title": "Form PRE 14C", "accession": "0001493152-26-035688", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001493152-26-035221", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001493152-26-032350", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001493152-26-029669", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029306", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001493152-26-029301", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-11", "title": "Form EFFECT", "accession": "9999999995-26-001972", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-11", "title": "Form 424B3", "accession": "0001493152-26-028314", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001493152-26-027428", "price_sensitive": true}, {"form": "S-1", "date": "2026-06-03", "title": "IPO registration", "accession": "0001493152-26-027137", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001493152-26-025539", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023768", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001493152-26-023737", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-05-11", "title": "Form 10-K/A", "accession": "0001493152-26-022229", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001493152-26-021153", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001493152-26-020889", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001493152-26-018757", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001493152-26-018551", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001493152-26-016917", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-16", "title": "Annual report", "accession": "0001493152-26-016896", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0001493152-26-016197", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001493152-26-014219", "price_sensitive": false}]}, "description": "NEXTNRG, INC. trades as NXXT on the NASDAQ and is registered in the United States, classified under Retail-Auto Dealers & Gasoline Stations (SIC 5500). Privy Trades holds 29 insider filings for the company, from September 2025 to December 2025. Across those, 5 insiders disclosed 2 open-market purchases totalling $1.73M against 5 sales totalling $393.49K. The most recent filing on record is dated 18 June 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 1729700.0, "sell_n": 5, "sell_sum": 393487.3, "net": 1336212.7, "insiders": 5, "first_date": "2025-09-18", "last_date": "2025-12-30"}, "metrics": {"ticker": "NXXT", "has_prices": true, "as_of": "2026-09-09", "last": 0.1932, "prev_close": 0.2082, "change": -0.014999999999999986, "change_pct": -0.07204610951008639, "session_volume": 2437604.0, "vwap_5": 0.20665361927130824, "vwap_20": 0.25901655531603823, "vwap_60": 0.3106619738591647, "vwap_250": 0.7149277439822341, "high_52w": 2.1, "low_52w": 0.1932, "avg_volume_20": 2620176.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-029669", "src": "INSIDERS", "ticker": "NXXT", "cik": "1817004", "company": "NEXTNRG, INC.", "company_raw": "NEXTNRG, INC.", "who": "Michael D. Farkas", "who_key": "FARKAS MICHAEL D", "role": "CEO and Executive Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CEO files routine paperwork on NXXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000149315226029669/0001493152-26-029669-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198169}, {"id": "0001493152-26-029306", "src": "INSIDERS", "ticker": "NXXT", "cik": "1817004", "company": "NEXTNRG, INC.", "company_raw": "NEXTNRG, INC.", "who": "Michael D. Farkas", "who_key": "FARKAS MICHAEL D", "role": "CEO and Executive Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 100360.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CEO files routine paperwork on NXXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000149315226029306/0001493152-26-029306-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201049}, {"id": "0001493152-26-021153", "src": "INSIDERS", "ticker": "NXXT", "cik": "1817004", "company": "NEXTNRG, INC.", "company_raw": "NEXTNRG, INC.", "who": "Michael D. Farkas", "who_key": "FARKAS MICHAEL D", "role": "CEO and Executive Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 39782.37, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CEO files routine paperwork on NXXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000149315226021153/0001493152-26-021153-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268729}, {"id": "0001493152-26-005095", "src": "INSIDERS", "ticker": "NXXT", "cik": "1817004", "company": "NEXTNRG, INC.", "company_raw": "NEXTNRG, INC.", "who": "Michael D. Farkas", "who_key": "FARKAS MICHAEL D", "role": "CEO and Executive Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 39782.37, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CEO files routine paperwork on NXXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000149315226005095/0001493152-26-005095-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394009}, {"id": "0001493152-25-029673", "src": "INSIDERS", "ticker": "NXXT", "cik": "1817004", "company": "NEXTNRG, INC.", "company_raw": "NEXTNRG, INC.", "who": "Daniel Ronald Arbour", "who_key": "Arbour Daniel Ronald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 56240.189999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Boardroom sells $56K of NXXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000149315225029673/0001493152-25-029673-index.htm", "trade_date": "2025-12-30", "timestamp": "2025-12-30", "mins": 442969}, {"id": "0001493152-25-027637", "src": "INSIDERS", "ticker": "NXXT", "cik": "1817004", "company": "NEXTNRG, INC.", "company_raw": "NEXTNRG, INC.", "who": "Avishai Vaknin", "who_key": "Vaknin Avishai", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 30000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "C-suite trims NXXT: $30K", "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000149315225027637/0001493152-25-027637-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470329}, {"id": "0001493152-25-027933", "src": "INSIDERS", "ticker": "NXXT", "cik": "1817004", "company": "NEXTNRG, INC.", "company_raw": "NEXTNRG, INC.", "who": "Daniel Ronald Arbour", "who_key": "Arbour Daniel Ronald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 121523.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "A director trims NXXT: $122K", "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000149315225027933/0001493152-25-027933-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473209}, {"id": "0001493152-25-025191", "src": "INSIDERS", "ticker": "NXXT", "cik": "1817004", "company": "NEXTNRG, INC.", "company_raw": "NEXTNRG, INC.", "who": "Michael D. Farkas", "who_key": "FARKAS MICHAEL D", "role": "CEO and Executive Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1040000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CEO files routine paperwork on NXXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000149315225025191/0001493152-25-025191-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494809}, {"id": "0001493152-26-001526", "src": "INSIDERS", "ticker": "NXXT", "cik": "1817004", "company": "NEXTNRG, INC.", "company_raw": "NEXTNRG, INC.", "who": "Jack Leibler", "who_key": "Leibler Jack", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 154485.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director sells $154K of NXXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000149315226001526/0001493152-26-001526-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499129}, {"id": "0001493152-25-019844", "src": "INSIDERS", "ticker": "NXXT", "cik": "1817004", "company": "NEXTNRG, INC.", "company_raw": "NEXTNRG, INC.", "who": "Avishai Vaknin", "who_key": "Vaknin Avishai", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 31238.359999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Top exec sells $31K of NXXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000149315225019844/0001493152-25-019844-index.htm", "trade_date": "2025-10-24", "timestamp": "2025-10-24", "mins": 539449}, {"id": "0001493152-25-019790", "src": "INSIDERS", "ticker": "NXXT", "cik": "1817004", "company": "NEXTNRG, INC.", "company_raw": "NEXTNRG, INC.", "who": "Michael D. Farkas", "who_key": "FARKAS MICHAEL D", "role": "CEO and Executive Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 39782.37, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CEO files routine paperwork on NXXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000149315225019790/0001493152-25-019790-index.htm", "trade_date": "2025-10-20", "timestamp": "2025-10-20", "mins": 545209}, {"id": "0001493152-25-014520", "src": "INSIDERS", "ticker": "NXXT", "cik": "1817004", "company": "NEXTNRG, INC.", "company_raw": "NEXTNRG, INC.", "who": "Sean Matthew Oppen", "who_key": "Oppen Sean Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 59700.0, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director buys $60K of NXXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000149315225014520/0001493152-25-014520-index.htm", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585529}, {"id": "0001493152-25-014160", "src": "INSIDERS", "ticker": "NXXT", "cik": "1817004", "company": "NEXTNRG, INC.", "company_raw": "NEXTNRG, INC.", "who": "Michael D. Farkas", "who_key": "FARKAS MICHAEL D", "role": "CEO and Executive Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1670000.0, "score": 63.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Chief exec picks up $1.7M of NXXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000149315225014160/0001493152-25-014160-index.htm", "trade_date": "2025-09-18", "timestamp": "2025-09-18", "mins": 591289}, {"id": "0001641172-25-025577", "src": "INSIDERS", "ticker": "NXXT", "cik": "1817004", "company": "NEXTNRG, INC.", "company_raw": "NEXTNRG, INC.", "who": "Michael D. Farkas", "who_key": "FARKAS MICHAEL D", "role": "CEO and Executive Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 60217.03, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CEO files routine paperwork on NXXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000164117225025577/0001641172-25-025577-index.htm", "trade_date": "2025-08-25", "timestamp": "2025-08-25", "mins": 625849}, {"id": "0001641172-25-015958", "src": "INSIDERS", "ticker": "NXXT", "cik": "1817004", "company": "NEXTNRG, INC.", "company_raw": "NEXTNRG, INC.", "who": "Michael D. Farkas", "who_key": "FARKAS MICHAEL D", "role": "CEO and Executive Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CEO files routine paperwork on NXXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000164117225015958/0001641172-25-015958-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720889}, {"id": "0001641172-25-008088", "src": "INSIDERS", "ticker": "NXXT", "cik": "1817004", "company": "NEXTNRG, INC.", "company_raw": "NEXTNRG, INC.", "who": "Bennett Kurtz", "who_key": "Kurtz Bennett", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 385500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on NXXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000164117225008088/0001641172-25-008088-index.htm", "trade_date": "2025-04-30", "timestamp": "2025-04-30", "mins": 794329}, {"id": "0001641172-25-008089", "src": "INSIDERS", "ticker": "NXXT", "cik": "1817004", "company": "NEXTNRG, INC.", "company_raw": "NEXTNRG, INC.", "who": "Daniel Ronald Arbour", "who_key": "Arbour Daniel Ronald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 385500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on NXXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000164117225008089/0001641172-25-008089-index.htm", "trade_date": "2025-04-30", "timestamp": "2025-04-30", "mins": 794329}, {"id": "0001641172-25-008090", "src": "INSIDERS", "ticker": "NXXT", "cik": "1817004", "company": "NEXTNRG, INC.", "company_raw": "NEXTNRG, INC.", "who": "Jack Leibler", "who_key": "Leibler Jack", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 385500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on NXXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000164117225008090/0001641172-25-008090-index.htm", "trade_date": "2025-04-30", "timestamp": "2025-04-30", "mins": 794329}, {"id": "0001641172-25-008091", "src": "INSIDERS", "ticker": "NXXT", "cik": "1817004", "company": "NEXTNRG, INC.", "company_raw": "NEXTNRG, INC.", "who": "Sean Matthew Oppen", "who_key": "Oppen Sean Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 385500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on NXXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000164117225008091/0001641172-25-008091-index.htm", "trade_date": "2025-04-30", "timestamp": "2025-04-30", "mins": 794329}, {"id": "0001641172-25-008337", "src": "INSIDERS", "ticker": "NXXT", "cik": "1817004", "company": "NEXTNRG, INC.", "company_raw": "NEXTNRG, INC.", "who": "Avishai Vaknin", "who_key": "Vaknin Avishai", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 642500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "C-suite exec files routine paperwork on NXXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000164117225008337/0001641172-25-008337-index.htm", "trade_date": "2025-04-30", "timestamp": "2025-04-30", "mins": 794329}, {"id": "0001641172-25-005320", "src": "INSIDERS", "ticker": "NXXT", "cik": "1817004", "company": "NEXTNRG, INC.", "company_raw": "NEXTNRG, INC.", "who": "Michael D. Farkas", "who_key": "FARKAS MICHAEL D", "role": "CEO and Executive Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CEO files routine paperwork on NXXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000164117225005320/0001641172-25-005320-index.htm", "trade_date": "2025-04-17", "timestamp": "2025-04-17", "mins": 813049}, {"id": "0001641172-25-001701", "src": "INSIDERS", "ticker": "NXXT", "cik": "1817004", "company": "NEXTNRG, INC.", "company_raw": "NEXTNRG, INC.", "who": "Michael D. Farkas", "who_key": "FARKAS MICHAEL D", "role": "CEO and Executive Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 89346.71999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CEO files routine paperwork on NXXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000164117225001701/0001641172-25-001701-index.htm", "trade_date": "2025-03-27", "timestamp": "2025-03-27", "mins": 843289}, {"id": "0001641172-25-000743", "src": "INSIDERS", "ticker": "NXXT", "cik": "1817004", "company": "NEXTNRG, INC.", "company_raw": "NEXTNRG, INC.", "who": "Michael D. Farkas", "who_key": "FARKAS MICHAEL D", "role": "CEO and Executive Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CEO files routine paperwork on NXXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000164117225000743/0001641172-25-000743-index.htm", "trade_date": "2025-03-26", "timestamp": "2025-03-26", "mins": 844729}, {"id": "0001493152-25-009237", "src": "INSIDERS", "ticker": "NXXT", "cik": "1817004", "company": "NEXTNRG, INC.", "company_raw": "NEXTNRG, INC.", "who": "Daniel Ronald Arbour", "who_key": "Arbour Daniel Ronald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 130001.01, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on NXXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000149315225009237/0001493152-25-009237-index.htm", "trade_date": "2025-03-04", "timestamp": "2025-03-04", "mins": 876409}, {"id": "0001493152-25-009239", "src": "INSIDERS", "ticker": "NXXT", "cik": "1817004", "company": "NEXTNRG, INC.", "company_raw": "NEXTNRG, INC.", "who": "Sean Matthew Oppen", "who_key": "Oppen Sean Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 130001.01, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on NXXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000149315225009239/0001493152-25-009239-index.htm", "trade_date": "2025-03-04", "timestamp": "2025-03-04", "mins": 876409}, {"id": "0001493152-25-009394", "src": "INSIDERS", "ticker": "NXXT", "cik": "1817004", "company": "NEXTNRG, INC.", "company_raw": "NEXTNRG, INC.", "who": "Sean Matthew Oppen", "who_key": "Oppen Sean Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 130001.01, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on NXXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000149315225009394/0001493152-25-009394-index.htm", "trade_date": "2025-03-04", "timestamp": "2025-03-04", "mins": 876409}, {"id": "0001493152-25-009392", "src": "INSIDERS", "ticker": "NXXT", "cik": "1817004", "company": "NEXTNRG, INC.", "company_raw": "NEXTNRG, INC.", "who": "Jack Leibler", "who_key": "Leibler Jack", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 130001.01, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on NXXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000149315225009392/0001493152-25-009392-index.htm", "trade_date": "2025-03-04", "timestamp": "2025-03-04", "mins": 876409}, {"id": "0001493152-25-009393", "src": "INSIDERS", "ticker": "NXXT", "cik": "1817004", "company": "NEXTNRG, INC.", "company_raw": "NEXTNRG, INC.", "who": "Daniel Ronald Arbour", "who_key": "Arbour Daniel Ronald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 130001.01, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on NXXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000149315225009393/0001493152-25-009393-index.htm", "trade_date": "2025-03-04", "timestamp": "2025-03-04", "mins": 876409}, {"id": "0001493152-25-007238", "src": "INSIDERS", "ticker": "NXXT", "cik": "1817004", "company": "NEXTNRG, INC.", "company_raw": "NEXTNRG, INC.", "who": "Michael D. Farkas", "who_key": "FARKAS MICHAEL D", "role": "CEO and Executive Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CEO files routine paperwork on NXXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000149315225007238/0001493152-25-007238-index.htm", "trade_date": "2025-02-13", "timestamp": "2025-02-13", "mins": 903769}], "recent_buys": [{"id": "0001493152-25-014520", "src": "INSIDERS", "ticker": "NXXT", "cik": "1817004", "company": "NEXTNRG, INC.", "company_raw": "NEXTNRG, INC.", "who": "Sean Matthew Oppen", "who_key": "Oppen Sean Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 59700.0, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director buys $60K of NXXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000149315225014520/0001493152-25-014520-index.htm", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585529}, {"id": "0001493152-25-014160", "src": "INSIDERS", "ticker": "NXXT", "cik": "1817004", "company": "NEXTNRG, INC.", "company_raw": "NEXTNRG, INC.", "who": "Michael D. Farkas", "who_key": "FARKAS MICHAEL D", "role": "CEO and Executive Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1670000.0, "score": 63.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Chief exec picks up $1.7M of NXXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000149315225014160/0001493152-25-014160-index.htm", "trade_date": "2025-09-18", "timestamp": "2025-09-18", "mins": 591289}], "institutional": [], "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": "NextNRG, Inc. - Common Stock", "new_value": "NEXTNRG, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001817004", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001817004", "applied": 1, "detected_at": "2026-10-26T18:51:46.524034"}]}, "key_people": [{"who": "Michael D. Farkas", "who_key": "FARKAS MICHAEL D", "role": "CEO and Executive Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 1670000.0, "sold": 0, "net": 1670000.0, "trades": 1, "top_score": 63.9, "lean": "buying", "history": [{"action": "BUY", "amount": 1670000.0, "date": "2025-09-18", "score": 63.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000149315225014160/0001493152-25-014160-index.htm"}], "latest": {"action": "BUY", "amount": 1670000.0, "date": "2025-09-18", "score": 63.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000149315225014160/0001493152-25-014160-index.htm"}}, {"who": "Daniel Ronald Arbour", "who_key": "Arbour Daniel Ronald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 177763.94, "net": -177763.94, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 56240.189999999995, "date": "2025-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000149315225029673/0001493152-25-029673-index.htm"}, {"action": "SELL", "amount": 121523.75, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000149315225027933/0001493152-25-027933-index.htm"}], "latest": {"action": "SELL", "amount": 56240.189999999995, "date": "2025-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000149315225029673/0001493152-25-029673-index.htm"}}, {"who": "Jack Leibler", "who_key": "Leibler Jack", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 154485.0, "net": -154485.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 154485.0, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000149315226001526/0001493152-26-001526-index.htm"}], "latest": {"action": "SELL", "amount": 154485.0, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000149315226001526/0001493152-26-001526-index.htm"}}, {"who": "Avishai Vaknin", "who_key": "Vaknin Avishai", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 61238.36, "net": -61238.36, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 30000.0, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000149315225027637/0001493152-25-027637-index.htm"}, {"action": "SELL", "amount": 31238.359999999997, "date": "2025-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000149315225019844/0001493152-25-019844-index.htm"}], "latest": {"action": "SELL", "amount": 30000.0, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000149315225027637/0001493152-25-027637-index.htm"}}, {"who": "Sean Matthew Oppen", "who_key": "Oppen Sean Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 59700.0, "sold": 0, "net": 59700.0, "trades": 1, "top_score": 38.0, "lean": "buying", "history": [{"action": "BUY", "amount": 59700.0, "date": "2025-09-22", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000149315225014520/0001493152-25-014520-index.htm"}], "latest": {"action": "BUY", "amount": 59700.0, "date": "2025-09-22", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817004/000149315225014520/0001493152-25-014520-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001493152-26-037830", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037738", "price_sensitive": true}, {"form": "PRER14C", "date": "2026-08-10", "title": "Form PRER14C", "accession": "0001493152-26-036697", "price_sensitive": false}, {"form": "PRE 14C", "date": "2026-07-31", "title": "Form PRE 14C", "accession": "0001493152-26-035688", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001493152-26-035221", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001493152-26-032350", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001493152-26-029669", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029306", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001493152-26-029301", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-11", "title": "Form EFFECT", "accession": "9999999995-26-001972", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-11", "title": "Form 424B3", "accession": "0001493152-26-028314", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001493152-26-027428", "price_sensitive": true}, {"form": "S-1", "date": "2026-06-03", "title": "IPO registration", "accession": "0001493152-26-027137", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001493152-26-025539", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023768", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001493152-26-023737", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-05-11", "title": "Form 10-K/A", "accession": "0001493152-26-022229", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001493152-26-021153", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001493152-26-020889", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001493152-26-018757", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001493152-26-018551", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001493152-26-016917", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-16", "title": "Annual report", "accession": "0001493152-26-016896", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0001493152-26-016197", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001493152-26-014219", "price_sensitive": false}], "performance": {"ticker": "NXXT", "has_prices": true, "summary": {"n": 2, "avg": -0.8882639654999498, "win_rate": 0.0, "best": -0.885680473372781, "worst": -0.8908474576271186, "as_of": "2026-09-09"}, "buys": [{"who": "Oppen Sean Matthew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59700.0, "date": "2025-09-22", "score": 38.0, "ref_price": 1.69, "return": -0.885680473372781}, {"who": "FARKAS MICHAEL D", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Executive Chairman, Director, 10% Owner", "amount": 1670000.0, "date": "2025-09-18", "score": 63.9, "ref_price": 1.77, "return": -0.8908474576271186}]}, "price_series": [{"date": "2021-09-15", "close": 90.8, "volume": 657501.0}, {"date": "2021-09-16", "close": 104.0, "volume": 661334.0}, {"date": "2021-09-17", "close": 91.2, "volume": 157498.0}, {"date": "2021-09-20", "close": 78.8, "volume": 114635.0}, {"date": "2021-09-21", "close": 69.6, "volume": 104788.0}, {"date": "2021-09-22", "close": 67.6, "volume": 57997.0}, {"date": "2021-09-23", "close": 58.0, "volume": 91965.0}, {"date": "2021-09-24", "close": 66.4, "volume": 135209.0}, {"date": "2021-09-27", "close": 66.4, "volume": 76656.0}, {"date": "2021-09-28", "close": 64.8, "volume": 60167.0}, {"date": "2021-09-29", "close": 78.0, "volume": 415454.0}, {"date": "2021-09-30", "close": 81.8, "volume": 238958.0}, {"date": "2021-10-01", "close": 73.0, "volume": 77165.0}, {"date": "2021-10-04", "close": 64.2, "volume": 64379.0}, {"date": "2021-10-05", "close": 62.8, "volume": 116193.0}, {"date": "2021-10-06", "close": 61.2, "volume": 23042.0}, {"date": "2021-10-07", "close": 65.0, "volume": 70115.0}, {"date": "2021-10-08", "close": 69.158, "volume": 46947.0}, {"date": "2021-10-11", "close": 73.6, "volume": 1483812.0}, {"date": "2021-10-12", "close": 66.2, "volume": 80895.0}, {"date": "2021-10-13", "close": 65.0, "volume": 44609.0}, {"date": "2021-10-14", "close": 62.6, "volume": 21269.0}, {"date": "2021-10-15", "close": 62.2, "volume": 24336.0}, {"date": "2021-10-18", "close": 63.4, "volume": 19249.0}, {"date": "2021-10-19", "close": 62.0, "volume": 26071.0}, {"date": "2021-10-20", "close": 62.0, "volume": 15007.0}, {"date": "2021-10-21", "close": 59.4, "volume": 41168.0}, {"date": "2021-10-22", "close": 58.2, "volume": 37862.0}, {"date": "2021-10-25", "close": 55.8, "volume": 19555.0}, {"date": "2021-10-26", "close": 54.8, "volume": 42578.0}, {"date": "2021-10-27", "close": 57.6, "volume": 26034.0}, {"date": "2021-10-28", "close": 58.8, "volume": 31853.0}, {"date": "2021-10-29", "close": 59.2, "volume": 9506.0}, {"date": "2021-11-01", "close": 57.0, "volume": 15220.0}, {"date": "2021-11-02", "close": 57.6, "volume": 13587.0}, {"date": "2021-11-03", "close": 59.8, "volume": 14592.0}, {"date": "2021-11-04", "close": 58.6, "volume": 7473.0}, {"date": "2021-11-05", "close": 58.6, "volume": 7115.0}, {"date": "2021-11-08", "close": 63.6, "volume": 43853.0}, {"date": "2021-11-09", "close": 56.4, "volume": 40200.0}, {"date": "2021-11-10", "close": 55.4, "volume": 7890.0}, {"date": "2021-11-11", "close": 54.2, "volume": 9952.0}, {"date": "2021-11-12", "close": 54.2, "volume": 7113.0}, {"date": "2021-11-15", "close": 54.8, "volume": 8399.0}, {"date": "2021-11-16", "close": 53.8, "volume": 9115.0}, {"date": "2021-11-17", "close": 52.2, "volume": 26454.0}, {"date": "2021-11-18", "close": 53.0, "volume": 10908.0}, {"date": "2021-11-19", "close": 53.6, "volume": 5167.0}, {"date": "2021-11-22", "close": 48.4, "volume": 14045.0}, {"date": "2021-11-23", "close": 49.0, "volume": 6686.0}, {"date": "2021-11-24", "close": 49.6, "volume": 8410.0}, {"date": "2021-11-26", "close": 49.4, "volume": 3586.0}, {"date": "2021-11-29", "close": 50.8, "volume": 4069.0}, {"date": "2021-11-30", "close": 49.8, "volume": 44809.0}, {"date": "2021-12-01", "close": 49.0, "volume": 8401.0}, {"date": "2021-12-02", "close": 46.4, "volume": 10745.0}, {"date": "2021-12-03", "close": 43.4, "volume": 16521.0}, {"date": "2021-12-06", "close": 43.6, "volume": 5501.0}, {"date": "2021-12-07", "close": 47.6, "volume": 11431.0}, {"date": "2021-12-08", "close": 50.4, "volume": 12379.0}, {"date": "2021-12-09", "close": 44.4, "volume": 4215.0}, {"date": "2021-12-10", "close": 44.2, "volume": 2235.0}, {"date": "2021-12-13", "close": 43.0, "volume": 7510.0}, {"date": "2021-12-14", "close": 38.6, "volume": 16211.0}, {"date": "2021-12-15", "close": 40.8, "volume": 6985.0}, {"date": "2021-12-16", "close": 39.4, "volume": 16657.0}, {"date": "2021-12-17", "close": 35.1, "volume": 24590.0}, {"date": "2021-12-20", "close": 33.8, "volume": 18777.0}, {"date": "2021-12-21", "close": 33.4, "volume": 19942.0}, {"date": "2021-12-22", "close": 31.4, "volume": 14410.0}, {"date": "2021-12-23", "close": 34.8, "volume": 22257.0}, {"date": "2021-12-27", "close": 31.4, "volume": 15597.0}, {"date": "2021-12-28", "close": 31.6, "volume": 26268.0}, {"date": "2021-12-29", "close": 29.2, "volume": 6835.0}, {"date": "2021-12-30", "close": 28.4, "volume": 22719.0}, {"date": "2021-12-31", "close": 27.6, "volume": 21081.0}, {"date": "2022-01-03", "close": 29.8, "volume": 18457.0}, {"date": "2022-01-04", "close": 29.0, "volume": 18999.0}, {"date": "2022-01-05", "close": 28.6, "volume": 6440.0}, {"date": "2022-01-06", "close": 28.8, "volume": 40727.0}, {"date": "2022-01-07", "close": 28.8, "volume": 20124.0}, {"date": "2022-01-10", "close": 27.6, "volume": 5198.0}, {"date": "2022-01-11", "close": 28.0, "volume": 5208.0}, {"date": "2022-01-12", "close": 28.4, "volume": 12574.0}, {"date": "2022-01-13", "close": 27.0, "volume": 5010.0}, {"date": "2022-01-14", "close": 25.4, "volume": 9487.0}, {"date": "2022-01-18", "close": 24.2, "volume": 15791.0}, {"date": "2022-01-19", "close": 23.6, "volume": 12504.0}, {"date": "2022-01-20", "close": 25.2, "volume": 28659.0}, {"date": "2022-01-21", "close": 23.8, "volume": 10063.0}, {"date": "2022-01-24", "close": 23.4, "volume": 25176.0}, {"date": "2022-01-25", "close": 23.602, "volume": 3499.0}, {"date": "2022-01-26", "close": 23.4, "volume": 12552.0}, {"date": "2022-01-27", "close": 22.0, "volume": 13269.0}, {"date": "2022-01-28", "close": 22.4, "volume": 18908.0}, {"date": "2022-01-31", "close": 23.2, "volume": 12317.0}, {"date": "2022-02-01", "close": 26.2, "volume": 14300.0}, {"date": "2022-02-02", "close": 24.4, "volume": 4068.0}, {"date": "2022-02-03", "close": 23.8, "volume": 2526.0}, {"date": "2022-02-04", "close": 23.8, "volume": 3447.0}, {"date": "2022-02-07", "close": 24.4, "volume": 2772.0}, {"date": "2022-02-08", "close": 25.4, "volume": 2920.0}, {"date": "2022-02-09", "close": 26.8, "volume": 5679.0}, {"date": "2022-02-10", "close": 24.4, "volume": 5865.0}, {"date": "2022-02-11", "close": 23.4, "volume": 5300.0}, {"date": "2022-02-14", "close": 23.4, "volume": 1198.0}, {"date": "2022-02-15", "close": 24.0, "volume": 2300.0}, {"date": "2022-02-16", "close": 23.8, "volume": 2129.0}, {"date": "2022-02-17", "close": 23.4, "volume": 2186.0}, {"date": "2022-02-18", "close": 21.9, "volume": 3550.0}, {"date": "2022-02-22", "close": 20.4, "volume": 7027.0}, {"date": "2022-02-23", "close": 20.198, "volume": 5717.0}, {"date": "2022-02-24", "close": 19.4, "volume": 6539.0}, {"date": "2022-02-25", "close": 21.0, "volume": 2600.0}, {"date": "2022-02-28", "close": 22.4, "volume": 2794.0}, {"date": "2022-03-01", "close": 21.2, "volume": 1273.0}, {"date": "2022-03-02", "close": 20.8, "volume": 10143.0}, {"date": "2022-03-03", "close": 25.0, "volume": 33051.0}, {"date": "2022-03-04", "close": 21.4, "volume": 22030.0}, {"date": "2022-03-07", "close": 25.4, "volume": 60852.0}, {"date": "2022-03-08", "close": 28.0, "volume": 78347.0}, {"date": "2022-03-09", "close": 25.2, "volume": 23762.0}, {"date": "2022-03-10", "close": 24.8, "volume": 7265.0}, {"date": "2022-03-11", "close": 22.4, "volume": 6831.0}, {"date": "2022-03-14", "close": 20.2, "volume": 8730.0}, {"date": "2022-03-15", "close": 20.2, "volume": 10947.0}, {"date": "2022-03-16", "close": 19.822, "volume": 14195.0}, {"date": "2022-03-17", "close": 22.0, "volume": 99897.0}, {"date": "2022-03-18", "close": 23.0, "volume": 14183.0}, {"date": "2022-03-21", "close": 22.0, "volume": 17615.0}, {"date": "2022-03-22", "close": 23.2, "volume": 14841.0}, {"date": "2022-03-23", "close": 22.8, "volume": 6772.0}, {"date": "2022-03-24", "close": 21.6, "volume": 5320.0}, {"date": "2022-03-25", "close": 22.0, "volume": 4924.0}, {"date": "2022-03-28", "close": 21.2, "volume": 3849.0}, {"date": "2022-03-29", "close": 21.0, "volume": 15845.0}, {"date": "2022-03-30", "close": 21.7, "volume": 3279.0}, {"date": "2022-03-31", "close": 21.0, "volume": 2363.0}, {"date": "2022-04-01", "close": 20.8, "volume": 4203.0}, {"date": "2022-04-04", "close": 20.6, "volume": 1262.0}, {"date": "2022-04-05", "close": 20.4, "volume": 1055.0}, {"date": "2022-04-06", "close": 20.0, "volume": 2307.0}, {"date": "2022-04-07", "close": 19.6, "volume": 2322.0}, {"date": "2022-04-08", "close": 19.8, "volume": 1116.0}, {"date": "2022-04-11", "close": 19.3, "volume": 3779.0}, {"date": "2022-04-12", "close": 19.0, "volume": 3627.0}, {"date": "2022-04-13", "close": 18.2, "volume": 5628.0}, {"date": "2022-04-14", "close": 18.29, "volume": 7389.0}, {"date": "2022-04-18", "close": 18.298, "volume": 3024.0}, {"date": "2022-04-19", "close": 17.9, "volume": 2900.0}, {"date": "2022-04-20", "close": 18.1, "volume": 1365.0}, {"date": "2022-04-21", "close": 17.604, "volume": 1685.0}, {"date": "2022-04-22", "close": 17.198, "volume": 4446.0}, {"date": "2022-04-25", "close": 16.334, "volume": 1314.0}, {"date": "2022-04-26", "close": 14.902, "volume": 10038.0}, {"date": "2022-04-27", "close": 13.7, "volume": 10431.0}, {"date": "2022-04-28", "close": 13.692, "volume": 4144.0}, {"date": "2022-04-29", "close": 13.0, "volume": 4824.0}, {"date": "2022-05-02", "close": 12.3, "volume": 10917.0}, {"date": "2022-05-03", "close": 11.998, "volume": 8261.0}, {"date": "2022-05-04", "close": 11.702, "volume": 7102.0}, {"date": "2022-05-05", "close": 11.802, "volume": 4451.0}, {"date": "2022-05-06", "close": 11.354, "volume": 2200.0}, {"date": "2022-05-09", "close": 11.578, "volume": 6980.0}, {"date": "2022-05-10", "close": 10.286, "volume": 6200.0}, {"date": "2022-05-11", "close": 9.602, "volume": 4018.0}, {"date": "2022-05-12", "close": 9.2, "volume": 10448.0}, {"date": "2022-05-13", "close": 9.734, "volume": 2951.0}, {"date": "2022-05-16", "close": 9.688, "volume": 6538.0}, {"date": "2022-05-17", "close": 9.512, "volume": 2702.0}, {"date": "2022-05-18", "close": 8.798, "volume": 3132.0}, {"date": "2022-05-19", "close": 8.636, "volume": 5387.0}, {"date": "2022-05-20", "close": 8.4, "volume": 6935.0}, {"date": "2022-05-23", "close": 8.57, "volume": 2928.0}, {"date": "2022-05-24", "close": 7.8, "volume": 7238.0}, {"date": "2022-05-25", "close": 7.272, "volume": 9713.0}, {"date": "2022-05-26", "close": 8.6, "volume": 6923.0}, {"date": "2022-05-27", "close": 9.2, "volume": 4975.0}, {"date": "2022-05-31", "close": 9.2, "volume": 3205.0}, {"date": "2022-06-01", "close": 9.4, "volume": 3363.0}, {"date": "2022-06-02", "close": 9.6, "volume": 2112.0}, {"date": "2022-06-03", "close": 9.398, "volume": 1372.0}, {"date": "2022-06-06", "close": 8.756, "volume": 3297.0}, {"date": "2022-06-07", "close": 9.02, "volume": 3925.0}, {"date": "2022-06-08", "close": 10.45, "volume": 6738.0}, {"date": "2022-06-09", "close": 11.2, "volume": 11753.0}, {"date": "2022-06-10", "close": 11.722, "volume": 8133.0}, {"date": "2022-06-13", "close": 12.156, "volume": 5255.0}, {"date": "2022-06-14", "close": 11.808, "volume": 3064.0}, {"date": "2022-06-15", "close": 11.542, "volume": 8492.0}, {"date": "2022-06-16", "close": 11.506, "volume": 3535.0}, {"date": "2022-06-17", "close": 11.632, "volume": 2456.0}, {"date": "2022-06-21", "close": 11.338, "volume": 2632.0}, {"date": "2022-06-22", "close": 11.448, "volume": 1078.0}, {"date": "2022-06-23", "close": 10.298, "volume": 5885.0}, {"date": "2022-06-24", "close": 10.6, "volume": 3509.0}, {"date": "2022-06-27", "close": 10.1, "volume": 1628.0}, {"date": "2022-06-28", "close": 14.316, "volume": 14790.0}, {"date": "2022-06-29", "close": 14.0, "volume": 4894.0}, {"date": "2022-06-30", "close": 16.0, "volume": 5395.0}, {"date": "2022-07-01", "close": 15.596, "volume": 2423.0}, {"date": "2022-07-05", "close": 15.8, "volume": 1584.0}, {"date": "2022-07-06", "close": 14.836, "volume": 490.0}, {"date": "2022-07-07", "close": 15.6, "volume": 1282.0}, {"date": "2022-07-08", "close": 14.18, "volume": 3277.0}, {"date": "2022-07-11", "close": 13.2, "volume": 2002.0}, {"date": "2022-07-12", "close": 12.202, "volume": 3503.0}, {"date": "2022-07-13", "close": 12.822, "volume": 3056.0}, {"date": "2022-07-14", "close": 12.602, "volume": 402.0}, {"date": "2022-07-15", "close": 12.899, "volume": 722.0}, {"date": "2022-07-18", "close": 15.8, "volume": 5707.0}, {"date": "2022-07-19", "close": 16.4, "volume": 2411.0}, {"date": "2022-07-20", "close": 16.202, "volume": 1038.0}, {"date": "2022-07-21", "close": 15.2, "volume": 793.0}, {"date": "2022-07-22", "close": 14.6, "volume": 1245.0}, {"date": "2022-07-25", "close": 13.8, "volume": 1929.0}, {"date": "2022-07-26", "close": 12.8, "volume": 2474.0}, {"date": "2022-07-27", "close": 12.4, "volume": 4374.0}, {"date": "2022-07-28", "close": 12.202, "volume": 2209.0}, {"date": "2022-07-29", "close": 12.4, "volume": 989.0}, {"date": "2022-08-01", "close": 12.9, "volume": 2114.0}, {"date": "2022-08-02", "close": 13.598, "volume": 2306.0}, {"date": "2022-08-03", "close": 12.882, "volume": 2091.0}, {"date": "2022-08-04", "close": 14.2, "volume": 2854.0}, {"date": "2022-08-05", "close": 14.666, "volume": 1140.0}, {"date": "2022-08-08", "close": 15.55, "volume": 5063.0}, {"date": "2022-08-09", "close": 16.196, "volume": 2454.0}, {"date": "2022-08-10", "close": 18.398, "volume": 12473.0}, {"date": "2022-08-11", "close": 19.0, "volume": 8298.0}, {"date": "2022-08-12", "close": 16.744, "volume": 6131.0}, {"date": "2022-08-15", "close": 15.96, "volume": 2728.0}, {"date": "2022-08-16", "close": 15.8, "volume": 2384.0}, {"date": "2022-08-17", "close": 15.8, "volume": 813.0}, {"date": "2022-08-18", "close": 15.472, "volume": 1335.0}, {"date": "2022-08-19", "close": 15.398, "volume": 2002.0}, {"date": "2022-08-22", "close": 15.072, "volume": 1593.0}, {"date": "2022-08-23", "close": 14.404, "volume": 1191.0}, {"date": "2022-08-24", "close": 14.414, "volume": 544.0}, {"date": "2022-08-25", "close": 14.89, "volume": 1770.0}, {"date": "2022-08-26", "close": 14.598, "volume": 624.0}, {"date": "2022-08-29", "close": 14.108, "volume": 2257.0}, {"date": "2022-08-30", "close": 15.598, "volume": 2250.0}, {"date": "2022-08-31", "close": 16.096, "volume": 1919.0}, {"date": "2022-09-01", "close": 14.632, "volume": 2356.0}, {"date": "2022-09-02", "close": 14.158, "volume": 2519.0}, {"date": "2022-09-06", "close": 15.8, "volume": 5246.0}, {"date": "2022-09-07", "close": 16.998, "volume": 4188.0}, {"date": "2022-09-08", "close": 18.112, "volume": 4919.0}, {"date": "2022-09-09", "close": 19.0, "volume": 5985.0}, {"date": "2022-09-12", "close": 18.212, "volume": 6013.0}, {"date": "2022-09-13", "close": 15.2, "volume": 10302.0}, {"date": "2022-09-14", "close": 16.2, "volume": 3523.0}, {"date": "2022-09-15", "close": 17.522, "volume": 9066.0}, {"date": "2022-09-16", "close": 15.8, "volume": 3944.0}, {"date": "2022-09-19", "close": 14.68, "volume": 12457.0}, {"date": "2022-09-20", "close": 15.6, "volume": 1132.0}, {"date": "2022-09-21", "close": 14.318, "volume": 5345.0}, {"date": "2022-09-22", "close": 13.022, "volume": 7036.0}, {"date": "2022-09-23", "close": 11.0, "volume": 12142.0}, {"date": "2022-09-26", "close": 11.484, "volume": 1945.0}, {"date": "2022-09-27", "close": 10.948, "volume": 1299.0}, {"date": "2022-09-28", "close": 12.402, "volume": 33524.0}, {"date": "2022-09-29", "close": 11.748, "volume": 9233.0}, {"date": "2022-09-30", "close": 12.316, "volume": 7459.0}, {"date": "2022-10-03", "close": 12.0, "volume": 2478.0}, {"date": "2022-10-04", "close": 11.8, "volume": 2720.0}, {"date": "2022-10-05", "close": 12.4, "volume": 1111.0}, {"date": "2022-10-06", "close": 12.0518, "volume": 1263.0}, {"date": "2022-10-07", "close": 12.2, "volume": 1114.0}, {"date": "2022-10-10", "close": 12.0, "volume": 468.0}, {"date": "2022-10-11", "close": 11.6, "volume": 664.0}, {"date": "2022-10-12", "close": 11.6, "volume": 1249.0}, {"date": "2022-10-13", "close": 11.304, "volume": 704.0}, {"date": "2022-10-14", "close": 11.4, "volume": 842.0}, {"date": "2022-10-17", "close": 11.434, "volume": 1449.0}, {"date": "2022-10-18", "close": 11.216, "volume": 1463.0}, {"date": "2022-10-19", "close": 11.6, "volume": 1252.0}, {"date": "2022-10-20", "close": 11.624, "volume": 1189.0}, {"date": "2022-10-21", "close": 12.61, "volume": 7377.0}, {"date": "2022-10-24", "close": 12.6, "volume": 2003.0}, {"date": "2022-10-25", "close": 13.2, "volume": 1987.0}, {"date": "2022-10-26", "close": 12.6, "volume": 901.0}, {"date": "2022-10-27", "close": 13.192, "volume": 741.0}, {"date": "2022-10-28", "close": 12.33, "volume": 1967.0}, {"date": "2022-10-31", "close": 12.2, "volume": 1031.0}, {"date": "2022-11-01", "close": 12.4, "volume": 1601.0}, {"date": "2022-11-02", "close": 12.202, "volume": 854.0}, {"date": "2022-11-03", "close": 12.0, "volume": 1186.0}, {"date": "2022-11-04", "close": 11.884, "volume": 2129.0}, {"date": "2022-11-07", "close": 12.438, "volume": 804.0}, {"date": "2022-11-08", "close": 12.32, "volume": 1096.0}, {"date": "2022-11-09", "close": 11.6, "volume": 4849.0}, {"date": "2022-11-10", "close": 11.45, "volume": 1642.0}, {"date": "2022-11-11", "close": 11.0, "volume": 1751.0}, {"date": "2022-11-14", "close": 10.698, "volume": 2340.0}, {"date": "2022-11-15", "close": 10.249, "volume": 1406.0}, {"date": "2022-11-16", "close": 9.472, "volume": 1491.0}, {"date": "2022-11-17", "close": 8.41, "volume": 4276.0}, {"date": "2022-11-18", "close": 9.292, "volume": 1130.0}, {"date": "2022-11-21", "close": 8.768, "volume": 1171.0}, {"date": "2022-11-22", "close": 8.4, "volume": 1319.0}, {"date": "2022-11-23", "close": 8.6, "volume": 883.0}, {"date": "2022-11-25", "close": 7.92, "volume": 891.0}, {"date": "2022-11-28", "close": 7.434, "volume": 3419.0}, {"date": "2022-11-29", "close": 7.56, "volume": 1555.0}, {"date": "2022-11-30", "close": 8.194, "volume": 2104.0}, {"date": "2022-12-01", "close": 8.698, "volume": 387.0}, {"date": "2022-12-02", "close": 9.491, "volume": 684.0}, {"date": "2022-12-05", "close": 9.22, "volume": 229.0}, {"date": "2022-12-06", "close": 9.376, "volume": 556.0}, {"date": "2022-12-07", "close": 8.824, "volume": 744.0}, {"date": "2022-12-08", "close": 8.126, "volume": 2650.0}, {"date": "2022-12-09", "close": 7.734, "volume": 1175.0}, {"date": "2022-12-12", "close": 8.154, "volume": 1836.0}, {"date": "2022-12-13", "close": 7.98, "volume": 1169.0}, {"date": "2022-12-14", "close": 8.288, "volume": 255.0}, {"date": "2022-12-15", "close": 9.03, "volume": 249.0}, {"date": "2022-12-16", "close": 9.0, "volume": 358.0}, {"date": "2022-12-19", "close": 8.0, "volume": 942.0}, {"date": "2022-12-20", "close": 8.192, "volume": 524.0}, {"date": "2022-12-21", "close": 7.988, "volume": 532.0}, {"date": "2022-12-22", "close": 8.0, "volume": 572.0}, {"date": "2022-12-23", "close": 6.8, "volume": 3460.0}, {"date": "2022-12-27", "close": 5.996, "volume": 3590.0}, {"date": "2022-12-28", "close": 5.112, "volume": 2140.0}, {"date": "2022-12-29", "close": 5.944, "volume": 1809.0}, {"date": "2022-12-30", "close": 5.628, "volume": 4619.0}, {"date": "2023-01-03", "close": 5.686, "volume": 674.0}, {"date": "2023-01-04", "close": 6.4, "volume": 1546.0}, {"date": "2023-01-05", "close": 8.368, "volume": 4250.0}, {"date": "2023-01-06", "close": 7.644, "volume": 2476.0}, {"date": "2023-01-09", "close": 8.356, "volume": 2632.0}, {"date": "2023-01-10", "close": 8.17, "volume": 980.0}, {"date": "2023-01-11", "close": 8.398, "volume": 562.0}, {"date": "2023-01-12", "close": 8.512, "volume": 766.0}, {"date": "2023-01-13", "close": 8.104, "volume": 1891.0}, {"date": "2023-01-17", "close": 7.802, "volume": 2308.0}, {"date": "2023-01-18", "close": 9.726, "volume": 6760.0}, {"date": "2023-01-19", "close": 9.272, "volume": 2867.0}, {"date": "2023-01-20", "close": 9.398, "volume": 2501.0}, {"date": "2023-01-23", "close": 9.184, "volume": 1055.0}, {"date": "2023-01-24", "close": 8.9, "volume": 328.0}, {"date": "2023-01-25", "close": 8.52, "volume": 1064.0}, {"date": "2023-01-26", "close": 8.4, "volume": 953.0}, {"date": "2023-01-27", "close": 9.598, "volume": 1179.0}, {"date": "2023-01-30", "close": 9.798, "volume": 18518.0}, {"date": "2023-01-31", "close": 9.8, "volume": 3685.0}, {"date": "2023-02-01", "close": 9.6, "volume": 2860.0}, {"date": "2023-02-02", "close": 9.6, "volume": 1120.0}, {"date": "2023-02-03", "close": 9.2, "volume": 2396.0}, {"date": "2023-02-06", "close": 9.538, "volume": 1366.0}, {"date": "2023-02-07", "close": 9.038, "volume": 921.0}, {"date": "2023-02-08", "close": 8.48, "volume": 2307.0}, {"date": "2023-02-09", "close": 8.03, "volume": 1681.0}, {"date": "2023-02-10", "close": 9.6, "volume": 34817.0}, {"date": "2023-02-13", "close": 9.0, "volume": 3675.0}, {"date": "2023-02-14", "close": 9.104, "volume": 1131.0}, {"date": "2023-02-15", "close": 9.0, "volume": 3295.0}, {"date": "2023-02-16", "close": 9.0, "volume": 602.0}, {"date": "2023-02-17", "close": 8.902, "volume": 622.0}, {"date": "2023-02-21", "close": 8.6, "volume": 1682.0}, {"date": "2023-02-22", "close": 8.236, "volume": 1063.0}, {"date": "2023-02-23", "close": 8.5, "volume": 861.0}, {"date": "2023-02-24", "close": 8.02, "volume": 2156.0}, {"date": "2023-02-27", "close": 7.802, "volume": 1124.0}, {"date": "2023-02-28", "close": 7.922, "volume": 678.0}, {"date": "2023-03-01", "close": 7.7, "volume": 1515.0}, {"date": "2023-03-02", "close": 7.6, "volume": 1665.0}, {"date": "2023-03-03", "close": 7.86, "volume": 2954.0}, {"date": "2023-03-06", "close": 7.9838, "volume": 1217.0}, {"date": "2023-03-07", "close": 7.722, "volume": 730.0}, {"date": "2023-03-08", "close": 7.984, "volume": 875.0}, {"date": "2023-03-09", "close": 7.7, "volume": 878.0}, {"date": "2023-03-10", "close": 7.142, "volume": 2180.0}, {"date": "2023-03-13", "close": 7.2, "volume": 868.0}, {"date": "2023-03-14", "close": 6.788, "volume": 477.0}, {"date": "2023-03-15", "close": 6.502, "volume": 1097.0}, {"date": "2023-03-16", "close": 7.4, "volume": 1635.0}, {"date": "2023-03-17", "close": 7.0, "volume": 686.0}, {"date": "2023-03-20", "close": 6.692, "volume": 774.0}, {"date": "2023-03-21", "close": 6.5, "volume": 957.0}, {"date": "2023-03-22", "close": 6.502, "volume": 587.0}, {"date": "2023-03-23", "close": 6.25, "volume": 624.0}, {"date": "2023-03-24", "close": 6.17, "volume": 613.0}, {"date": "2023-03-27", "close": 6.016, "volume": 1614.0}, {"date": "2023-03-28", "close": 5.8, "volume": 1808.0}, {"date": "2023-03-29", "close": 5.8, "volume": 740.0}, {"date": "2023-03-30", "close": 6.398, "volume": 1013.0}, {"date": "2023-03-31", "close": 5.8, "volume": 1215.0}, {"date": "2023-04-03", "close": 6.252, "volume": 1819.0}, {"date": "2023-04-04", "close": 6.199, "volume": 1166.0}, {"date": "2023-04-05", "close": 6.628, "volume": 769.0}, {"date": "2023-04-06", "close": 6.2, "volume": 627.0}, {"date": "2023-04-10", "close": 6.44, "volume": 1007.0}, {"date": "2023-04-11", "close": 6.118, "volume": 893.0}, {"date": "2023-04-12", "close": 6.064, "volume": 549.0}, {"date": "2023-04-13", "close": 5.8, "volume": 3707.0}, {"date": "2023-04-14", "close": 5.6, "volume": 2728.0}, {"date": "2023-04-17", "close": 5.6, "volume": 5864.0}, {"date": "2023-04-18", "close": 7.34, "volume": 63793.0}, {"date": "2023-04-19", "close": 6.4, "volume": 5727.0}, {"date": "2023-04-20", "close": 6.4, "volume": 2356.0}, {"date": "2023-04-21", "close": 6.102, "volume": 4811.0}, {"date": "2023-04-24", "close": 6.58, "volume": 979.0}, {"date": "2023-04-25", "close": 5.8, "volume": 1429.0}, {"date": "2023-04-26", "close": 5.401, "volume": 14205.0}, {"date": "2023-04-27", "close": 4.4925, "volume": 23381.0}, {"date": "2023-04-28", "close": 4.775, "volume": 19359.0}, {"date": "2023-05-01", "close": 4.375, "volume": 19638.0}, {"date": "2023-05-02", "close": 5.3503, "volume": 178222.0}, {"date": "2023-05-03", "close": 7.125, "volume": 170127.0}, {"date": "2023-05-04", "close": 4.975, "volume": 35443.0}, {"date": "2023-05-05", "close": 5.6, "volume": 13735.0}, {"date": "2023-05-08", "close": 6.725, "volume": 3683790.0}, {"date": "2023-05-09", "close": 7.275, "volume": 108973.0}, {"date": "2023-05-10", "close": 7.1, "volume": 62092.0}, {"date": "2023-05-11", "close": 6.4, "volume": 22275.0}, {"date": "2023-05-12", "close": 5.696, "volume": 23112.0}, {"date": "2023-05-15", "close": 6.425, "volume": 28414.0}, {"date": "2023-05-16", "close": 5.95, "volume": 6510.0}, {"date": "2023-05-17", "close": 6.225, "volume": 9324.0}, {"date": "2023-05-18", "close": 5.775, "volume": 10105.0}, {"date": "2023-05-19", "close": 6.425, "volume": 11565.0}, {"date": "2023-05-22", "close": 6.15, "volume": 12964.0}, {"date": "2023-05-23", "close": 6.05, "volume": 6450.0}, {"date": "2023-05-24", "close": 5.975, "volume": 7411.0}, {"date": "2023-05-25", "close": 6.025, "volume": 3990.0}, {"date": "2023-05-26", "close": 5.65, "volume": 7596.0}, {"date": "2023-05-30", "close": 5.4, "volume": 6489.0}, {"date": "2023-05-31", "close": 5.225, "volume": 2110.0}, {"date": "2023-06-01", "close": 5.575, "volume": 6253.0}, {"date": "2023-06-02", "close": 5.525, "volume": 3143.0}, {"date": "2023-06-05", "close": 5.5, "volume": 5165.0}, {"date": "2023-06-06", "close": 5.425, "volume": 2112.0}, {"date": "2023-06-07", "close": 5.825, "volume": 13783.0}, {"date": "2023-06-08", "close": 5.725, "volume": 3163.0}, {"date": "2023-06-09", "close": 5.7, "volume": 1132.0}, {"date": "2023-06-12", "close": 5.45, "volume": 6768.0}, {"date": "2023-06-13", "close": 5.15, "volume": 8502.0}, {"date": "2023-06-14", "close": 5.5, "volume": 2494.0}, {"date": "2023-06-15", "close": 5.725, "volume": 1931.0}, {"date": "2023-06-16", "close": 5.675, "volume": 6674.0}, {"date": "2023-06-20", "close": 5.6, "volume": 1520.0}, {"date": "2023-06-21", "close": 5.575, "volume": 3315.0}, {"date": "2023-06-22", "close": 5.675, "volume": 2075.0}, {"date": "2023-06-23", "close": 5.725, "volume": 838.0}, {"date": "2023-06-26", "close": 5.3, "volume": 1401.0}, {"date": "2023-06-27", "close": 5.15, "volume": 742.0}, {"date": "2023-06-28", "close": 5.6, "volume": 2121.0}, {"date": "2023-06-29", "close": 5.55, "volume": 1388.0}, {"date": "2023-06-30", "close": 5.85, "volume": 3220.0}, {"date": "2023-07-03", "close": 5.85, "volume": 846.0}, {"date": "2023-07-05", "close": 5.775, "volume": 784.0}, {"date": "2023-07-06", "close": 5.825, "volume": 658.0}, {"date": "2023-07-07", "close": 5.45, "volume": 2590.0}, {"date": "2023-07-10", "close": 5.5, "volume": 11799.0}, {"date": "2023-07-11", "close": 5.3, "volume": 3865.0}, {"date": "2023-07-12", "close": 5.3125, "volume": 3100.0}, {"date": "2023-07-13", "close": 5.675, "volume": 2752.0}, {"date": "2023-07-14", "close": 5.925, "volume": 1570.0}, {"date": "2023-07-17", "close": 5.85, "volume": 1346.0}, {"date": "2023-07-18", "close": 5.675, "volume": 1658.0}, {"date": "2023-07-19", "close": 5.5, "volume": 1549.0}, {"date": "2023-07-20", "close": 5.35, "volume": 593.0}, {"date": "2023-07-21", "close": 5.35, "volume": 812.0}, {"date": "2023-07-24", "close": 5.275, "volume": 2443.0}, {"date": "2023-07-25", "close": 5.325, "volume": 1337.0}, {"date": "2023-07-26", "close": 4.325, "volume": 9210.0}, {"date": "2023-07-27", "close": 4.95, "volume": 11257.0}, {"date": "2023-07-28", "close": 5.075, "volume": 1710.0}, {"date": "2023-07-31", "close": 5.025, "volume": 7582.0}, {"date": "2023-08-01", "close": 5.15, "volume": 2461.0}, {"date": "2023-08-02", "close": 4.95, "volume": 736.0}, {"date": "2023-08-03", "close": 5.1, "volume": 854.0}, {"date": "2023-08-04", "close": 4.9502, "volume": 184.0}, {"date": "2023-08-07", "close": 5.125, "volume": 1997.0}, {"date": "2023-08-08", "close": 5.1748, "volume": 2347.0}, {"date": "2023-08-09", "close": 4.875, "volume": 709.0}, {"date": "2023-08-10", "close": 6.0, "volume": 12421.0}, {"date": "2023-08-11", "close": 5.975, "volume": 2148.0}, {"date": "2023-08-14", "close": 5.7, "volume": 5098.0}, {"date": "2023-08-15", "close": 5.5265, "volume": 12120.0}, {"date": "2023-08-16", "close": 8.6855, "volume": 56942.0}, {"date": "2023-08-17", "close": 8.0, "volume": 38721.0}, {"date": "2023-08-18", "close": 11.55, "volume": 70876.0}, {"date": "2023-08-21", "close": 11.975, "volume": 34807.0}, {"date": "2023-08-22", "close": 10.325, "volume": 25936.0}, {"date": "2023-08-23", "close": 9.2, "volume": 11713.0}, {"date": "2023-08-24", "close": 9.25, "volume": 5400.0}, {"date": "2023-08-25", "close": 9.375, "volume": 18926.0}, {"date": "2023-08-28", "close": 8.975, "volume": 880.0}, {"date": "2023-08-29", "close": 9.275, "volume": 21294.0}, {"date": "2023-08-30", "close": 9.825, "volume": 3474.0}, {"date": "2023-08-31", "close": 8.475, "volume": 21025.0}, {"date": "2023-09-01", "close": 7.5, "volume": 17520.0}, {"date": "2023-09-05", "close": 7.3, "volume": 2970.0}, {"date": "2023-09-06", "close": 7.55, "volume": 3297.0}, {"date": "2023-09-07", "close": 7.7, "volume": 899.0}, {"date": "2023-09-08", "close": 8.128, "volume": 752.0}, {"date": "2023-09-11", "close": 8.125, "volume": 302.0}, {"date": "2023-09-12", "close": 8.575, "volume": 2726.0}, {"date": "2023-09-13", "close": 7.65, "volume": 11528.0}, {"date": "2023-09-14", "close": 7.1, "volume": 1670.0}, {"date": "2023-09-15", "close": 8.85, "volume": 6422.0}, {"date": "2023-09-18", "close": 8.1, "volume": 876.0}, {"date": "2023-09-19", "close": 7.625, "volume": 9365.0}, {"date": "2023-09-20", "close": 6.9, "volume": 2316.0}, {"date": "2023-09-21", "close": 6.625, "volume": 11893.0}, {"date": "2023-09-22", "close": 6.775, "volume": 454.0}, {"date": "2023-09-25", "close": 6.775, "volume": null}, {"date": "2023-09-26", "close": 6.575, "volume": 632.0}, {"date": "2023-09-27", "close": 6.5875, "volume": 1330.0}, {"date": "2023-09-28", "close": 5.7003, "volume": 3202.0}, {"date": "2023-09-29", "close": 6.7263, "volume": 4846.0}, {"date": "2023-10-02", "close": 5.875, "volume": 2559.0}, {"date": "2023-10-03", "close": 5.875, "volume": 6285.0}, {"date": "2023-10-04", "close": 5.925, "volume": 181.0}, {"date": "2023-10-05", "close": 6.225, "volume": 320.0}, {"date": "2023-10-06", "close": 5.45, "volume": 1729.0}, {"date": "2023-10-09", "close": 5.625, "volume": 745.0}, {"date": "2023-10-10", "close": 5.275, "volume": 2860.0}, {"date": "2023-10-11", "close": 5.25, "volume": 1785.0}, {"date": "2023-10-12", "close": 5.0983, "volume": 524.0}, {"date": "2023-10-13", "close": 5.1898, "volume": 767.0}, {"date": "2023-10-16", "close": 4.925, "volume": 2303.0}, {"date": "2023-10-17", "close": 4.95, "volume": 1564.0}, {"date": "2023-10-18", "close": 5.025, "volume": 1210.0}, {"date": "2023-10-19", "close": 4.85, "volume": 1044.0}, {"date": "2023-10-20", "close": 4.6125, "volume": 1058.0}, {"date": "2023-10-23", "close": 4.3688, "volume": 390.0}, {"date": "2023-10-24", "close": 4.55, "volume": 1117.0}, {"date": "2023-10-25", "close": 5.25, "volume": 7903.0}, {"date": "2023-10-26", "close": 5.375, "volume": 1383.0}, {"date": "2023-10-27", "close": 5.1978, "volume": 400.0}, {"date": "2023-10-30", "close": 5.75, "volume": 7692.0}, {"date": "2023-10-31", "close": 4.9875, "volume": 2160.0}, {"date": "2023-11-01", "close": 5.1125, "volume": 486.0}, {"date": "2023-11-02", "close": 4.875, "volume": 1902.0}, {"date": "2023-11-03", "close": 4.2, "volume": 5688.0}, {"date": "2023-11-06", "close": 4.45, "volume": 1822.0}, {"date": "2023-11-07", "close": 4.4288, "volume": 4343.0}, {"date": "2023-11-08", "close": 4.4, "volume": 412.0}, {"date": "2023-11-09", "close": 4.6125, "volume": 5022.0}, {"date": "2023-11-10", "close": 5.0248, "volume": 1113.0}, {"date": "2023-11-13", "close": 4.85, "volume": 538.0}, {"date": "2023-11-14", "close": 4.8, "volume": 5731.0}, {"date": "2023-11-15", "close": 4.55, "volume": 1224.0}, {"date": "2023-11-16", "close": 4.6, "volume": 497.0}, {"date": "2023-11-17", "close": 4.75, "volume": 654.0}, {"date": "2023-11-20", "close": 4.65, "volume": 2968.0}, {"date": "2023-11-21", "close": 4.75, "volume": 3578.0}, {"date": "2023-11-22", "close": 4.7, "volume": 878.0}, {"date": "2023-11-24", "close": 4.885, "volume": 687.0}, {"date": "2023-11-27", "close": 4.55, "volume": 874.0}, {"date": "2023-11-28", "close": 4.5, "volume": 2366.0}, {"date": "2023-11-29", "close": 4.1715, "volume": 6404.0}, {"date": "2023-11-30", "close": 4.4248, "volume": 3214.0}, {"date": "2023-12-01", "close": 4.275, "volume": 870.0}, {"date": "2023-12-04", "close": 4.25, "volume": 6270.0}, {"date": "2023-12-05", "close": 4.3792, "volume": 999.0}, {"date": "2023-12-06", "close": 5.0, "volume": 1893.0}, {"date": "2023-12-07", "close": 4.975, "volume": 406.0}, {"date": "2023-12-08", "close": 4.85, "volume": 569.0}, {"date": "2023-12-11", "close": 4.8723, "volume": 1041.0}, {"date": "2023-12-12", "close": 4.775, "volume": 1328.0}, {"date": "2023-12-13", "close": 4.925, "volume": 3931.0}, {"date": "2023-12-14", "close": 4.575, "volume": 1264.0}, {"date": "2023-12-15", "close": 4.275, "volume": 1579.0}, {"date": "2023-12-18", "close": 4.425, "volume": 13728.0}, {"date": "2023-12-19", "close": 4.475, "volume": 5995.0}, {"date": "2023-12-20", "close": 4.25, "volume": 7938.0}, {"date": "2023-12-21", "close": 4.3258, "volume": 1988.0}, {"date": "2023-12-22", "close": 4.3, "volume": 3109.0}, {"date": "2023-12-26", "close": 4.475, "volume": 1831.0}, {"date": "2023-12-27", "close": 4.3875, "volume": 1944.0}, {"date": "2023-12-28", "close": 4.425, "volume": 2024.0}, {"date": "2023-12-29", "close": 4.061, "volume": 4862.0}, {"date": "2024-01-02", "close": 4.1003, "volume": 1761.0}, {"date": "2024-01-03", "close": 4.175, "volume": 697.0}, {"date": "2024-01-04", "close": 4.274, "volume": 2576.0}, {"date": "2024-01-05", "close": 4.1123, "volume": 2090.0}, {"date": "2024-01-08", "close": 4.275, "volume": 1397.0}, {"date": "2024-01-09", "close": 4.275, "volume": 459.0}, {"date": "2024-01-10", "close": 3.9, "volume": 4765.0}, {"date": "2024-01-11", "close": 4.15, "volume": 1690.0}, {"date": "2024-01-12", "close": 3.7, "volume": 4753.0}, {"date": "2024-01-16", "close": 3.9, "volume": 380.0}, {"date": "2024-01-17", "close": 3.7517, "volume": 116.0}, {"date": "2024-01-18", "close": 3.9, "volume": 115.0}, {"date": "2024-01-19", "close": 3.75, "volume": 970.0}, {"date": "2024-01-22", "close": 3.775, "volume": 5745.0}, {"date": "2024-01-23", "close": 3.8375, "volume": 656.0}, {"date": "2024-01-24", "close": 3.9, "volume": 1500.0}, {"date": "2024-01-25", "close": 3.8993, "volume": 706.0}, {"date": "2024-01-26", "close": 3.825, "volume": 657.0}, {"date": "2024-01-29", "close": 3.825, "volume": null}, {"date": "2024-01-30", "close": 3.9692, "volume": 319.0}, {"date": "2024-01-31", "close": 3.9453, "volume": 915.0}, {"date": "2024-02-01", "close": 3.7375, "volume": 129.0}, {"date": "2024-02-02", "close": 3.45, "volume": 3116.0}, {"date": "2024-02-05", "close": 3.325, "volume": 1898.0}, {"date": "2024-02-06", "close": 3.5997, "volume": 769.0}, {"date": "2024-02-07", "close": 3.25, "volume": 1438.0}, {"date": "2024-02-08", "close": 3.475, "volume": 1622.0}, {"date": "2024-02-09", "close": 3.375, "volume": 425.0}, {"date": "2024-02-12", "close": 3.275, "volume": 3530.0}, {"date": "2024-02-13", "close": 3.4613, "volume": 672.0}, {"date": "2024-02-14", "close": 3.375, "volume": 1764.0}, {"date": "2024-02-15", "close": 3.725, "volume": 716.0}, {"date": "2024-02-16", "close": 3.5125, "volume": 968.0}, {"date": "2024-02-20", "close": 3.4, "volume": 2211.0}, {"date": "2024-02-21", "close": 3.4875, "volume": 6234.0}, {"date": "2024-02-22", "close": 3.125, "volume": 2462103.0}, {"date": "2024-02-23", "close": 4.3, "volume": 5232260.0}, {"date": "2024-02-26", "close": 4.825, "volume": 318698.0}, {"date": "2024-02-27", "close": 4.925, "volume": 79518.0}, {"date": "2024-02-28", "close": 4.825, "volume": 33341.0}, {"date": "2024-02-29", "close": 4.575, "volume": 54078.0}, {"date": "2024-03-01", "close": 4.625, "volume": 17932.0}, {"date": "2024-03-04", "close": 3.825, "volume": 26038.0}, {"date": "2024-03-05", "close": 4.425, "volume": 44282.0}, {"date": "2024-03-06", "close": 4.4, "volume": 10677.0}, {"date": "2024-03-07", "close": 4.625, "volume": 66306.0}, {"date": "2024-03-08", "close": 4.6, "volume": 14087.0}, {"date": "2024-03-11", "close": 4.85, "volume": 21202.0}, {"date": "2024-03-12", "close": 4.775, "volume": 6386.0}, {"date": "2024-03-13", "close": 5.2, "volume": 17950.0}, {"date": "2024-03-14", "close": 5.075, "volume": 25444.0}, {"date": "2024-03-15", "close": 4.4, "volume": 20953.0}, {"date": "2024-03-18", "close": 4.425, "volume": 10491.0}, {"date": "2024-03-19", "close": 4.025, "volume": 33881.0}, {"date": "2024-03-20", "close": 4.2, "volume": 30960.0}, {"date": "2024-03-21", "close": 4.25, "volume": 116289.0}, {"date": "2024-03-22", "close": 4.425, "volume": 27292.0}, {"date": "2024-03-25", "close": 4.3, "volume": 5549.0}, {"date": "2024-03-26", "close": 4.2, "volume": 8272.0}, {"date": "2024-03-27", "close": 4.2, "volume": 4604.0}, {"date": "2024-03-28", "close": 4.275, "volume": 6452.0}, {"date": "2024-04-01", "close": 4.475, "volume": 12264.0}, {"date": "2024-04-02", "close": 5.225, "volume": 101412.0}, {"date": "2024-04-03", "close": 5.375, "volume": 52588.0}, {"date": "2024-04-04", "close": 5.6, "volume": 56998.0}, {"date": "2024-04-05", "close": 6.25, "volume": 23980.0}, {"date": "2024-04-08", "close": 6.35, "volume": 21094.0}, {"date": "2024-04-09", "close": 5.925, "volume": 15446.0}, {"date": "2024-04-10", "close": 5.7, "volume": 26886.0}, {"date": "2024-04-11", "close": 5.85, "volume": 10598.0}, {"date": "2024-04-12", "close": 6.075, "volume": 4676.0}, {"date": "2024-04-15", "close": 5.85, "volume": 4060.0}, {"date": "2024-04-16", "close": 5.825, "volume": 8406.0}, {"date": "2024-04-17", "close": 5.75, "volume": 16867.0}, {"date": "2024-04-18", "close": 5.825, "volume": 1855.0}, {"date": "2024-04-19", "close": 5.925, "volume": 2590.0}, {"date": "2024-04-22", "close": 5.8, "volume": 19484.0}, {"date": "2024-04-23", "close": 6.025, "volume": 4597.0}, {"date": "2024-04-24", "close": 6.1277, "volume": 5769.0}, {"date": "2024-04-25", "close": 5.95, "volume": 2050.0}, {"date": "2024-04-26", "close": 6.025, "volume": 4279.0}, {"date": "2024-04-29", "close": 6.075, "volume": 3651.0}, {"date": "2024-04-30", "close": 5.7503, "volume": 14191.0}, {"date": "2024-05-01", "close": 5.9, "volume": 3590.0}, {"date": "2024-05-02", "close": 6.2295, "volume": 13885.0}, {"date": "2024-05-03", "close": 6.475, "volume": 3112.0}, {"date": "2024-05-06", "close": 6.925, "volume": 7232.0}, {"date": "2024-05-07", "close": 7.125, "volume": 15173.0}, {"date": "2024-05-08", "close": 7.1, "volume": 5692.0}, {"date": "2024-05-09", "close": 6.8, "volume": 878.0}, {"date": "2024-05-10", "close": 6.175, "volume": 5187.0}, {"date": "2024-05-13", "close": 6.45, "volume": 12970.0}, {"date": "2024-05-14", "close": 6.65, "volume": 11171.0}, {"date": "2024-05-15", "close": 6.275, "volume": 6504.0}, {"date": "2024-05-16", "close": 6.35, "volume": 7586.0}, {"date": "2024-05-17", "close": 6.55, "volume": 6256.0}, {"date": "2024-05-20", "close": 6.25, "volume": 5145.0}, {"date": "2024-05-21", "close": 6.275, "volume": 5424.0}, {"date": "2024-05-22", "close": 6.275, "volume": 5655.0}, {"date": "2024-05-23", "close": 6.275, "volume": 5733.0}, {"date": "2024-05-24", "close": 6.025, "volume": 1596.0}, {"date": "2024-05-28", "close": 6.075, "volume": 263.0}, {"date": "2024-05-29", "close": 6.075, "volume": 2314.0}, {"date": "2024-05-30", "close": 6.025, "volume": 1167.0}, {"date": "2024-05-31", "close": 6.1, "volume": 1745.0}, {"date": "2024-06-03", "close": 6.4, "volume": 434.0}, {"date": "2024-06-04", "close": 5.625, "volume": 5872.0}, {"date": "2024-06-05", "close": 5.4, "volume": 8710.0}, {"date": "2024-06-06", "close": 5.1745, "volume": 6001.0}, {"date": "2024-06-07", "close": 4.875, "volume": 2539.0}, {"date": "2024-06-10", "close": 5.025, "volume": 2582.0}, {"date": "2024-06-11", "close": 5.025, "volume": 1468.0}, {"date": "2024-06-12", "close": 4.8752, "volume": 760.0}, {"date": "2024-06-13", "close": 4.625, "volume": 4257.0}, {"date": "2024-06-14", "close": 5.125, "volume": 8893.0}, {"date": "2024-06-17", "close": 5.1, "volume": 1756.0}, {"date": "2024-06-18", "close": 4.825, "volume": 2386.0}, {"date": "2024-06-20", "close": 5.125, "volume": 7645.0}, {"date": "2024-06-21", "close": 5.0, "volume": 7802.0}, {"date": "2024-06-24", "close": 5.0, "volume": 3147.0}, {"date": "2024-06-25", "close": 4.925, "volume": 992.0}, {"date": "2024-06-26", "close": 4.85, "volume": 2528.0}, {"date": "2024-06-27", "close": 5.1, "volume": 7891.0}, {"date": "2024-06-28", "close": 4.805, "volume": 1843.0}, {"date": "2024-07-01", "close": 4.925, "volume": 4492.0}, {"date": "2024-07-02", "close": 4.575, "volume": 1579.0}, {"date": "2024-07-03", "close": 4.85, "volume": 4180.0}, {"date": "2024-07-05", "close": 5.875, "volume": 11947.0}, {"date": "2024-07-08", "close": 4.8, "volume": 10353.0}, {"date": "2024-07-09", "close": 4.8, "volume": 596.0}, {"date": "2024-07-10", "close": 4.625, "volume": 7166.0}, {"date": "2024-07-11", "close": 4.7497, "volume": 4155.0}, {"date": "2024-07-12", "close": 4.65, "volume": 1447.0}, {"date": "2024-07-15", "close": 4.5, "volume": 1020.0}, {"date": "2024-07-16", "close": 4.6, "volume": 380.0}, {"date": "2024-07-17", "close": 4.725, "volume": 616.0}, {"date": "2024-07-18", "close": 4.7253, "volume": 1538.0}, {"date": "2024-07-19", "close": 4.7253, "volume": null}, {"date": "2024-07-22", "close": 4.7, "volume": 209.0}, {"date": "2024-07-23", "close": 6.2125, "volume": 61784.0}, {"date": "2024-07-24", "close": 6.225, "volume": 89865.0}, {"date": "2024-07-25", "close": 4.01, "volume": 203938.0}, {"date": "2024-07-26", "close": 3.77, "volume": 59214.0}, {"date": "2024-07-29", "close": 3.9, "volume": 62260.0}, {"date": "2024-07-30", "close": 3.52, "volume": 29012.0}, {"date": "2024-07-31", "close": 3.44, "volume": 38988.0}, {"date": "2024-08-01", "close": 3.21, "volume": 8059.0}, {"date": "2024-08-02", "close": 3.5599, "volume": 36871.0}, {"date": "2024-08-05", "close": 2.81, "volume": 49002.0}, {"date": "2024-08-06", "close": 2.805, "volume": 79911.0}, {"date": "2024-08-07", "close": 2.95, "volume": 37130.0}, {"date": "2024-08-08", "close": 2.65, "volume": 18698.0}, {"date": "2024-08-09", "close": 2.83, "volume": 8228.0}, {"date": "2024-08-12", "close": 2.72, "volume": 22108.0}, {"date": "2024-08-13", "close": 2.84, "volume": 10273.0}, {"date": "2024-08-14", "close": 2.9, "volume": 1876.0}, {"date": "2024-08-15", "close": 2.8214, "volume": 2874.0}, {"date": "2024-08-16", "close": 2.76, "volume": 8908.0}, {"date": "2024-08-19", "close": 2.68, "volume": 2680.0}, {"date": "2024-08-20", "close": 3.09, "volume": 133351.0}, {"date": "2024-08-21", "close": 3.0101, "volume": 10303.0}, {"date": "2024-08-22", "close": 3.01, "volume": 5565.0}, {"date": "2024-08-23", "close": 3.1, "volume": 3129.0}, {"date": "2024-08-26", "close": 3.1, "volume": 4906.0}, {"date": "2024-08-27", "close": 3.0, "volume": 14288.0}, {"date": "2024-08-28", "close": 3.1399, "volume": 2881.0}, {"date": "2024-08-29", "close": 3.06, "volume": 143357.0}, {"date": "2024-08-30", "close": 2.96, "volume": 57010.0}, {"date": "2024-09-03", "close": 3.265, "volume": 29971.0}, {"date": "2024-09-04", "close": 3.41, "volume": 23922.0}, {"date": "2024-09-05", "close": 3.75, "volume": 13364.0}, {"date": "2024-09-06", "close": 3.7, "volume": 9240.0}, {"date": "2024-09-09", "close": 3.76, "volume": 5976.0}, {"date": "2024-09-10", "close": 3.9, "volume": 12760.0}, {"date": "2024-09-11", "close": 4.05, "volume": 19486.0}, {"date": "2024-09-12", "close": 4.325, "volume": 16127.0}, {"date": "2024-09-13", "close": 4.11, "volume": 6987.0}, {"date": "2024-09-16", "close": 4.13, "volume": 10687.0}, {"date": "2024-09-17", "close": 3.99, "volume": 34537.0}, {"date": "2024-09-18", "close": 3.56, "volume": 12028.0}, {"date": "2024-09-19", "close": 3.4155, "volume": 11749.0}, {"date": "2024-09-20", "close": 3.44, "volume": 5820.0}, {"date": "2024-09-23", "close": 3.41, "volume": 5600.0}, {"date": "2024-09-24", "close": 3.3, "volume": 9963.0}, {"date": "2024-09-25", "close": 3.225, "volume": 26141.0}, {"date": "2024-09-26", "close": 3.3, "volume": 8856.0}, {"date": "2024-09-27", "close": 3.215, "volume": 5882.0}, {"date": "2024-09-30", "close": 3.0082, "volume": 16513.0}, {"date": "2024-10-01", "close": 3.133, "volume": 17295.0}, {"date": "2024-10-02", "close": 3.21, "volume": 27404.0}, {"date": "2024-10-03", "close": 3.18, "volume": 13658.0}, {"date": "2024-10-04", "close": 3.11, "volume": 18748.0}, {"date": "2024-10-07", "close": 3.16, "volume": 14671.0}, {"date": "2024-10-08", "close": 3.1, "volume": 15996.0}, {"date": "2024-10-09", "close": 3.0, "volume": 8067.0}, {"date": "2024-10-10", "close": 2.8545, "volume": 46185.0}, {"date": "2024-10-11", "close": 2.7424, "volume": 23814.0}, {"date": "2024-10-14", "close": 2.7562, "volume": 12438.0}, {"date": "2024-10-15", "close": 2.71, "volume": 12820.0}, {"date": "2024-10-16", "close": 2.668, "volume": 7042.0}, {"date": "2024-10-17", "close": 2.8734, "volume": 16074.0}, {"date": "2024-10-18", "close": 2.93, "volume": 27413.0}, {"date": "2024-10-21", "close": 2.87, "volume": 9817.0}, {"date": "2024-10-22", "close": 2.8855, "volume": 21911.0}, {"date": "2024-10-23", "close": 2.65, "volume": 24019.0}, {"date": "2024-10-24", "close": 2.57, "volume": 7620.0}, {"date": "2024-10-25", "close": 2.685, "volume": 16821.0}, {"date": "2024-10-28", "close": 2.7246, "volume": 3571.0}, {"date": "2024-10-29", "close": 2.75, "volume": 5062.0}, {"date": "2024-10-30", "close": 2.8599, "volume": 4155.0}, {"date": "2024-10-31", "close": 2.8, "volume": 3167.0}, {"date": "2024-11-01", "close": 2.76, "volume": 1609.0}, {"date": "2024-11-04", "close": 3.08, "volume": 41314.0}, {"date": "2024-11-05", "close": 3.18, "volume": 51698.0}, {"date": "2024-11-06", "close": 3.11, "volume": 22408.0}, {"date": "2024-11-07", "close": 3.1368, "volume": 13236.0}, {"date": "2024-11-08", "close": 2.94, "volume": 20789.0}, {"date": "2024-11-11", "close": 3.17, "volume": 37031.0}, {"date": "2024-11-12", "close": 3.1, "volume": 13766.0}, {"date": "2024-11-13", "close": 3.08, "volume": 9857.0}, {"date": "2024-11-14", "close": 2.87, "volume": 16497.0}, {"date": "2024-11-15", "close": 2.73, "volume": 51462.0}, {"date": "2024-11-18", "close": 2.6, "volume": 85362.0}, {"date": "2024-11-19", "close": 2.57, "volume": 21088.0}, {"date": "2024-11-20", "close": 2.6, "volume": 22045.0}, {"date": "2024-11-21", "close": 2.5, "volume": 9842.0}, {"date": "2024-11-22", "close": 2.32, "volume": 18756.0}, {"date": "2024-11-25", "close": 2.49, "volume": 35259.0}, {"date": "2024-11-26", "close": 2.53, "volume": 48534.0}, {"date": "2024-11-27", "close": 2.41, "volume": 16086.0}, {"date": "2024-11-29", "close": 2.48, "volume": 9222.0}, {"date": "2024-12-02", "close": 2.655, "volume": 25198.0}, {"date": "2024-12-03", "close": 2.38, "volume": 161228.0}, {"date": "2024-12-04", "close": 2.5, "volume": 48325.0}, {"date": "2024-12-05", "close": 3.15, "volume": 89595.0}, {"date": "2024-12-06", "close": 3.1, "volume": 28275.0}, {"date": "2024-12-09", "close": 3.27, "volume": 55022.0}, {"date": "2024-12-10", "close": 3.3062, "volume": 19579.0}, {"date": "2024-12-11", "close": 3.39, "volume": 29062.0}, {"date": "2024-12-12", "close": 3.5, "volume": 13435.0}, {"date": "2024-12-13", "close": 3.16, "volume": 37383.0}, {"date": "2024-12-16", "close": 3.65, "volume": 136797.0}, {"date": "2024-12-17", "close": 3.5, "volume": 41325.0}, {"date": "2024-12-18", "close": 3.07, "volume": 70945.0}, {"date": "2024-12-19", "close": 3.52, "volume": 178299.0}, {"date": "2024-12-20", "close": 3.42, "volume": 36076.0}, {"date": "2024-12-23", "close": 3.11, "volume": 9510.0}, {"date": "2024-12-24", "close": 3.4751, "volume": 15767.0}, {"date": "2024-12-26", "close": 3.69, "volume": 66611.0}, {"date": "2024-12-27", "close": 3.47, "volume": 40896.0}, {"date": "2024-12-30", "close": 3.32, "volume": 27390.0}, {"date": "2024-12-31", "close": 3.1, "volume": 56280.0}, {"date": "2025-01-02", "close": 3.25, "volume": 91917.0}, {"date": "2025-01-03", "close": 3.65, "volume": 63370.0}, {"date": "2025-01-06", "close": 4.1999, "volume": 110628.0}, {"date": "2025-01-07", "close": 4.09, "volume": 56233.0}, {"date": "2025-01-08", "close": 3.42, "volume": 51958.0}, {"date": "2025-01-10", "close": 3.32, "volume": 30217.0}, {"date": "2025-01-13", "close": 3.65, "volume": 38657.0}, {"date": "2025-01-14", "close": 3.9, "volume": 26490.0}, {"date": "2025-01-15", "close": 3.62, "volume": 27630.0}, {"date": "2025-01-16", "close": 3.81, "volume": 35309.0}, {"date": "2025-01-17", "close": 3.85, "volume": 31787.0}, {"date": "2025-01-21", "close": 3.64, "volume": 36438.0}, {"date": "2025-01-22", "close": 3.61, "volume": 16533.0}, {"date": "2025-01-23", "close": 3.68, "volume": 23373.0}, {"date": "2025-01-24", "close": 3.5, "volume": 22824.0}, {"date": "2025-01-27", "close": 3.11, "volume": 24340.0}, {"date": "2025-01-28", "close": 3.255, "volume": 3678.0}, {"date": "2025-01-29", "close": 3.06, "volume": 35571.0}, {"date": "2025-01-30", "close": 3.2, "volume": 41080.0}, {"date": "2025-01-31", "close": 3.42, "volume": 6839.0}, {"date": "2025-02-03", "close": 3.31, "volume": 55298.0}, {"date": "2025-02-04", "close": 3.38, "volume": 35532.0}, {"date": "2025-02-05", "close": 3.43, "volume": 28746.0}, {"date": "2025-02-06", "close": 4.0, "volume": 110755.0}, {"date": "2025-02-07", "close": 4.06, "volume": 54144.0}, {"date": "2025-02-10", "close": 4.0, "volume": 56199.0}, {"date": "2025-02-11", "close": 3.51, "volume": 183579.0}, {"date": "2025-02-12", "close": 3.61, "volume": 29536.0}, {"date": "2025-02-13", "close": 3.5, "volume": 161489.0}, {"date": "2025-02-14", "close": 3.15, "volume": 422842.0}, {"date": "2025-02-18", "close": 2.65, "volume": 224817.0}, {"date": "2025-02-19", "close": 2.74, "volume": 57408.0}, {"date": "2025-02-20", "close": 2.9, "volume": 263062.0}, {"date": "2025-02-21", "close": 3.05, "volume": 45956.0}, {"date": "2025-02-24", "close": 3.01, "volume": 35819.0}, {"date": "2025-02-25", "close": 3.0, "volume": 37570.0}, {"date": "2025-02-26", "close": 3.11, "volume": 104107.0}, {"date": "2025-02-27", "close": 2.8, "volume": 151674.0}, {"date": "2025-02-28", "close": 2.84, "volume": 67348.0}, {"date": "2025-03-03", "close": 2.72, "volume": 60523.0}, {"date": "2025-03-04", "close": 2.35, "volume": 75383.0}, {"date": "2025-03-05", "close": 2.62, "volume": 63987.0}, {"date": "2025-03-06", "close": 2.7, "volume": 37340.0}, {"date": "2025-03-07", "close": 2.87, "volume": 95619.0}, {"date": "2025-03-10", "close": 2.85, "volume": 26148.0}, {"date": "2025-03-11", "close": 2.59, "volume": 24943.0}, {"date": "2025-03-12", "close": 2.7, "volume": 26345.0}, {"date": "2025-03-13", "close": 2.5, "volume": 14350.0}, {"date": "2025-03-14", "close": 2.46, "volume": 14738.0}, {"date": "2025-03-17", "close": 2.4, "volume": 23094.0}, {"date": "2025-03-18", "close": 2.4746, "volume": 14412.0}, {"date": "2025-03-19", "close": 2.82, "volume": 41575.0}, {"date": "2025-03-20", "close": 2.62, "volume": 208013.0}, {"date": "2025-03-21", "close": 2.67, "volume": 51513.0}, {"date": "2025-03-24", "close": 2.84, "volume": 32888.0}, {"date": "2025-03-25", "close": 3.05, "volume": 140114.0}, {"date": "2025-03-26", "close": 3.15, "volume": 145692.0}, {"date": "2025-03-27", "close": 3.05, "volume": 77673.0}, {"date": "2025-03-28", "close": 3.45, "volume": 72895.0}, {"date": "2025-03-31", "close": 3.16, "volume": 43023.0}, {"date": "2025-04-01", "close": 3.21, "volume": 54468.0}, {"date": "2025-04-02", "close": 3.22, "volume": 55366.0}, {"date": "2025-04-03", "close": 2.9, "volume": 34750.0}, {"date": "2025-04-04", "close": 2.5, "volume": 29162.0}, {"date": "2025-04-07", "close": 2.59, "volume": 70138.0}, {"date": "2025-04-08", "close": 2.52, "volume": 26355.0}, {"date": "2025-04-09", "close": 2.57, "volume": 39224.0}, {"date": "2025-04-10", "close": 2.96, "volume": 37843.0}, {"date": "2025-04-11", "close": 3.09, "volume": 92206.0}, {"date": "2025-04-14", "close": 3.19, "volume": 46511.0}, {"date": "2025-04-15", "close": 2.9, "volume": 51015.0}, {"date": "2025-04-16", "close": 3.07, "volume": 27386.0}, {"date": "2025-04-17", "close": 3.32, "volume": 68502.0}, {"date": "2025-04-21", "close": 3.49, "volume": 39133.0}, {"date": "2025-04-22", "close": 3.4, "volume": 56940.0}, {"date": "2025-04-23", "close": 3.42, "volume": 68879.0}, {"date": "2025-04-24", "close": 3.37, "volume": 30784.0}, {"date": "2025-04-25", "close": 3.16, "volume": 35493.0}, {"date": "2025-04-28", "close": 3.2, "volume": 30694.0}, {"date": "2025-04-29", "close": 3.3, "volume": 48063.0}, {"date": "2025-04-30", "close": 3.2, "volume": 24614.0}, {"date": "2025-05-01", "close": 3.4, "volume": 39384.0}, {"date": "2025-05-02", "close": 3.4, "volume": 54084.0}, {"date": "2025-05-05", "close": 3.39, "volume": 20364.0}, {"date": "2025-05-06", "close": 3.26, "volume": 36953.0}, {"date": "2025-05-07", "close": 3.24, "volume": 27053.0}, {"date": "2025-05-08", "close": 3.23, "volume": 34363.0}, {"date": "2025-05-09", "close": 3.18, "volume": 92801.0}, {"date": "2025-05-12", "close": 3.18, "volume": 145826.0}, {"date": "2025-05-13", "close": 3.06, "volume": 49814.0}, {"date": "2025-05-14", "close": 3.12, "volume": 29335.0}, {"date": "2025-05-15", "close": 3.06, "volume": 22679.0}, {"date": "2025-05-16", "close": 3.1, "volume": 66983.0}, {"date": "2025-05-19", "close": 3.09, "volume": 56063.0}, {"date": "2025-05-20", "close": 3.14, "volume": 46291.0}, {"date": "2025-05-21", "close": 3.31, "volume": 64137.0}, {"date": "2025-05-22", "close": 3.29, "volume": 64009.0}, {"date": "2025-05-23", "close": 3.03, "volume": 59262.0}, {"date": "2025-05-27", "close": 2.58, "volume": 176600.0}, {"date": "2025-05-28", "close": 2.69, "volume": 68691.0}, {"date": "2025-05-29", "close": 2.98, "volume": 24766.0}, {"date": "2025-05-30", "close": 2.91, "volume": 22015.0}, {"date": "2025-06-02", "close": 3.12, "volume": 29389.0}, {"date": "2025-06-03", "close": 3.04, "volume": 37513.0}, {"date": "2025-06-04", "close": 2.97, "volume": 35411.0}, {"date": "2025-06-05", "close": 2.98, "volume": 33955.0}, {"date": "2025-06-06", "close": 3.18, "volume": 30690.0}, {"date": "2025-06-09", "close": 3.02, "volume": 56059.0}, {"date": "2025-06-10", "close": 3.0, "volume": 36639.0}, {"date": "2025-06-11", "close": 2.98, "volume": 59768.0}, {"date": "2025-06-12", "close": 2.9, "volume": 70729.0}, {"date": "2025-06-13", "close": 2.96, "volume": 26214.0}, {"date": "2025-06-16", "close": 2.99, "volume": 65205.0}, {"date": "2025-06-17", "close": 2.93, "volume": 35266.0}, {"date": "2025-06-18", "close": 3.05, "volume": 100310.0}, {"date": "2025-06-20", "close": 2.99, "volume": 641288.0}, {"date": "2025-06-23", "close": 2.91, "volume": 82591.0}, {"date": "2025-06-24", "close": 3.01, "volume": 149915.0}, {"date": "2025-06-25", "close": 2.76, "volume": 99197.0}, {"date": "2025-06-26", "close": 2.69, "volume": 91233.0}, {"date": "2025-06-27", "close": 2.77, "volume": 1836388.0}, {"date": "2025-06-30", "close": 2.77, "volume": 143468.0}, {"date": "2025-07-01", "close": 2.69, "volume": 93072.0}, {"date": "2025-07-02", "close": 2.69, "volume": 52482.0}, {"date": "2025-07-03", "close": 2.69, "volume": 122631.0}, {"date": "2025-07-07", "close": 2.54, "volume": 162388.0}, {"date": "2025-07-08", "close": 2.41, "volume": 141584.0}, {"date": "2025-07-09", "close": 2.29, "volume": 83807.0}, {"date": "2025-07-10", "close": 2.14, "volume": 464096.0}, {"date": "2025-07-11", "close": 2.105, "volume": 50844.0}, {"date": "2025-07-14", "close": 1.91, "volume": 116800.0}, {"date": "2025-07-15", "close": 1.815, "volume": 107807.0}, {"date": "2025-07-16", "close": 1.8, "volume": 167311.0}, {"date": "2025-07-17", "close": 1.85, "volume": 233238.0}, {"date": "2025-07-18", "close": 1.76, "volume": 179545.0}, {"date": "2025-07-21", "close": 1.71, "volume": 199353.0}, {"date": "2025-07-22", "close": 1.69, "volume": 331104.0}, {"date": "2025-07-23", "close": 1.69, "volume": 185121.0}, {"date": "2025-07-24", "close": 1.7, "volume": 176872.0}, {"date": "2025-07-25", "close": 1.67, "volume": 148726.0}, {"date": "2025-07-28", "close": 1.61, "volume": 255053.0}, {"date": "2025-07-29", "close": 1.43, "volume": 166656.0}, {"date": "2025-07-30", "close": 1.45, "volume": 100774.0}, {"date": "2025-07-31", "close": 1.33, "volume": 177904.0}, {"date": "2025-08-01", "close": 1.27, "volume": 134488.0}, {"date": "2025-08-04", "close": 1.18, "volume": 143219.0}, {"date": "2025-08-05", "close": 1.28, "volume": 140256.0}, {"date": "2025-08-06", "close": 1.39, "volume": 140647.0}, {"date": "2025-08-07", "close": 1.4, "volume": 313841.0}, {"date": "2025-08-08", "close": 1.37, "volume": 50792.0}, {"date": "2025-08-11", "close": 1.27, "volume": 344126.0}, {"date": "2025-08-12", "close": 1.3, "volume": 69439.0}, {"date": "2025-08-13", "close": 1.38, "volume": 109297.0}, {"date": "2025-08-14", "close": 1.33, "volume": 41251.0}, {"date": "2025-08-15", "close": 1.34, "volume": 133715.0}, {"date": "2025-08-18", "close": 1.42, "volume": 93799.0}, {"date": "2025-08-19", "close": 1.49, "volume": 122692.0}, {"date": "2025-08-20", "close": 1.59, "volume": 232589.0}, {"date": "2025-08-21", "close": 1.56, "volume": 63695.0}, {"date": "2025-08-22", "close": 1.84, "volume": 218228.0}, {"date": "2025-08-25", "close": 1.71, "volume": 99748.0}, {"date": "2025-08-26", "close": 1.75, "volume": 91833.0}, {"date": "2025-08-27", "close": 1.76, "volume": 49308.0}, {"date": "2025-08-28", "close": 1.74, "volume": 87171.0}, {"date": "2025-08-29", "close": 1.82, "volume": 94499.0}, {"date": "2025-09-02", "close": 1.77, "volume": 116709.0}, {"date": "2025-09-03", "close": 1.68, "volume": 55410.0}, {"date": "2025-09-04", "close": 1.59, "volume": 60623.0}, {"date": "2025-09-05", "close": 1.54, "volume": 77042.0}, {"date": "2025-09-08", "close": 1.78, "volume": 229894.0}, {"date": "2025-09-09", "close": 1.93, "volume": 407366.0}, {"date": "2025-09-10", "close": 1.88, "volume": 394998.0}, {"date": "2025-09-11", "close": 1.99, "volume": 587676.0}, {"date": "2025-09-12", "close": 1.87, "volume": 411310.0}, {"date": "2025-09-15", "close": 1.9, "volume": 303863.0}, {"date": "2025-09-16", "close": 1.82, "volume": 237944.0}, {"date": "2025-09-17", "close": 1.69, "volume": 282598.0}, {"date": "2025-09-18", "close": 1.77, "volume": 1262553.0}, {"date": "2025-09-19", "close": 1.67, "volume": 1974288.0}, {"date": "2025-09-22", "close": 1.69, "volume": 1751527.0}, {"date": "2025-09-23", "close": 2.13, "volume": 7480330.0}, {"date": "2025-09-24", "close": 1.93, "volume": 1576631.0}, {"date": "2025-09-25", "close": 1.8, "volume": 972682.0}, {"date": "2025-09-26", "close": 1.77, "volume": 1275279.0}, {"date": "2025-09-29", "close": 1.91, "volume": 2309898.0}, {"date": "2025-09-30", "close": 1.83, "volume": 2430988.0}, {"date": "2025-10-01", "close": 1.94, "volume": 1880614.0}, {"date": "2025-10-02", "close": 2.11, "volume": 2357656.0}, {"date": "2025-10-03", "close": 1.99, "volume": 2605156.0}, {"date": "2025-10-06", "close": 2.07, "volume": 3725070.0}, {"date": "2025-10-07", "close": 2.82, "volume": 6602796.0}, {"date": "2025-10-08", "close": 2.75, "volume": 3022502.0}, {"date": "2025-10-09", "close": 2.28, "volume": 2101208.0}, {"date": "2025-10-10", "close": 2.07, "volume": 1802128.0}, {"date": "2025-10-13", "close": 2.25, "volume": 2124397.0}, {"date": "2025-10-14", "close": 2.63, "volume": 3160603.0}, {"date": "2025-10-15", "close": 2.48, "volume": 1286192.0}, {"date": "2025-10-16", "close": 2.28, "volume": 825708.0}, {"date": "2025-10-17", "close": 2.28, "volume": 1389896.0}, {"date": "2025-10-20", "close": 2.02, "volume": 1767974.0}, {"date": "2025-10-21", "close": 1.82, "volume": 1234134.0}, {"date": "2025-10-22", "close": 1.835, "volume": 1137930.0}, {"date": "2025-10-23", "close": 1.88, "volume": 1493774.0}, {"date": "2025-10-24", "close": 2.03, "volume": 1891219.0}, {"date": "2025-10-27", "close": 1.86, "volume": 1234866.0}, {"date": "2025-10-28", "close": 1.89, "volume": 1092618.0}, {"date": "2025-10-29", "close": 1.82, "volume": 1831582.0}, {"date": "2025-10-30", "close": 1.9, "volume": 2035582.0}, {"date": "2025-10-31", "close": 1.99, "volume": 1721239.0}, {"date": "2025-11-03", "close": 1.91, "volume": 1507092.0}, {"date": "2025-11-04", "close": 1.79, "volume": 1176668.0}, {"date": "2025-11-05", "close": 1.67, "volume": 1162609.0}, {"date": "2025-11-06", "close": 1.54, "volume": 936116.0}, {"date": "2025-11-07", "close": 1.77, "volume": 2573767.0}, {"date": "2025-11-10", "close": 1.7, "volume": 1723703.0}, {"date": "2025-11-11", "close": 1.76, "volume": 1716237.0}, {"date": "2025-11-12", "close": 2.09, "volume": 3845447.0}, {"date": "2025-11-13", "close": 2.01, "volume": 2828855.0}, {"date": "2025-11-14", "close": 2.1, "volume": 3392233.0}, {"date": "2025-11-17", "close": 1.425, "volume": 5564519.0}, {"date": "2025-11-18", "close": 1.58, "volume": 2039258.0}, {"date": "2025-11-19", "close": 1.33, "volume": 1591784.0}, {"date": "2025-11-20", "close": 1.17, "volume": 2857048.0}, {"date": "2025-11-21", "close": 1.04, "volume": 2625794.0}, {"date": "2025-11-24", "close": 1.09, "volume": 1309534.0}, {"date": "2025-11-25", "close": 1.12, "volume": 1407146.0}, {"date": "2025-11-26", "close": 1.1, "volume": 989398.0}, {"date": "2025-11-28", "close": 1.22, "volume": 1176160.0}, {"date": "2025-12-01", "close": 1.19, "volume": 1480969.0}, {"date": "2025-12-02", "close": 1.23, "volume": 2371446.0}, {"date": "2025-12-03", "close": 1.24, "volume": 4297785.0}, {"date": "2025-12-04", "close": 1.23, "volume": 924869.0}, {"date": "2025-12-05", "close": 1.27, "volume": 1299178.0}, {"date": "2025-12-08", "close": 1.18, "volume": 1139056.0}, {"date": "2025-12-09", "close": 1.37, "volume": 3818605.0}, {"date": "2025-12-10", "close": 1.69, "volume": 4411400.0}, {"date": "2025-12-11", "close": 1.75, "volume": 5407269.0}, {"date": "2025-12-12", "close": 1.73, "volume": 1258921.0}, {"date": "2025-12-15", "close": 1.61, "volume": 1850722.0}, {"date": "2025-12-16", "close": 1.44, "volume": 1969482.0}, {"date": "2025-12-17", "close": 1.4, "volume": 1188241.0}, {"date": "2025-12-18", "close": 1.28, "volume": 1929493.0}, {"date": "2025-12-19", "close": 1.47, "volume": 3519710.0}, {"date": "2025-12-22", "close": 1.47, "volume": 1102867.0}, {"date": "2025-12-23", "close": 1.65, "volume": 2317470.0}, {"date": "2025-12-24", "close": 1.89, "volume": 3099414.0}, {"date": "2025-12-26", "close": 1.58, "volume": 2204669.0}, {"date": "2025-12-29", "close": 1.44, "volume": 2215935.0}, {"date": "2025-12-30", "close": 1.42, "volume": 1773669.0}, {"date": "2025-12-31", "close": 1.45, "volume": 2221439.0}, {"date": "2026-01-02", "close": 1.34, "volume": 2552210.0}, {"date": "2026-01-05", "close": 1.24, "volume": 2286890.0}, {"date": "2026-01-06", "close": 1.25, "volume": 1845564.0}, {"date": "2026-01-07", "close": 1.14, "volume": 1564557.0}, {"date": "2026-01-08", "close": 1.12, "volume": 1662136.0}, {"date": "2026-01-09", "close": 1.18, "volume": 2200369.0}, {"date": "2026-01-12", "close": 1.27, "volume": 2666768.0}, {"date": "2026-01-13", "close": 1.17, "volume": 1925203.0}, {"date": "2026-01-14", "close": 1.15, "volume": 1290389.0}, {"date": "2026-01-15", "close": 1.13, "volume": 1347040.0}, {"date": "2026-01-16", "close": 1.11, "volume": 1549259.0}, {"date": "2026-01-20", "close": 1.08, "volume": 1829756.0}, {"date": "2026-01-21", "close": 1.11, "volume": 1489074.0}, {"date": "2026-01-22", "close": 1.12, "volume": 1494158.0}, {"date": "2026-01-23", "close": 1.11, "volume": 2640436.0}, {"date": "2026-01-26", "close": 1.03, "volume": 2355576.0}, {"date": "2026-01-27", "close": 1.01, "volume": 3412241.0}, {"date": "2026-01-28", "close": 0.9992, "volume": 1437944.0}, {"date": "2026-01-29", "close": 1.03, "volume": 1787223.0}, {"date": "2026-01-30", "close": 0.9299, "volume": 1346074.0}, {"date": "2026-02-02", "close": 0.8474, "volume": 3111839.0}, {"date": "2026-02-03", "close": 0.9384, "volume": 2623864.0}, {"date": "2026-02-04", "close": 0.9902, "volume": 1887444.0}, {"date": "2026-02-05", "close": 0.9078, "volume": 1440294.0}, {"date": "2026-02-06", "close": 0.976, "volume": 1190935.0}, {"date": "2026-02-09", "close": 0.9038, "volume": 1675063.0}, {"date": "2026-02-10", "close": 0.9001, "volume": 883116.0}, {"date": "2026-02-11", "close": 0.8795, "volume": 1284038.0}, {"date": "2026-02-12", "close": 0.7851, "volume": 1290337.0}, {"date": "2026-02-13", "close": 0.7928, "volume": 853380.0}, {"date": "2026-02-17", "close": 0.7299, "volume": 1533517.0}, {"date": "2026-02-18", "close": 0.7123, "volume": 1210613.0}, {"date": "2026-02-19", "close": 0.6772, "volume": 1285479.0}, {"date": "2026-02-20", "close": 0.671, "volume": 754367.0}, {"date": "2026-02-23", "close": 0.5842, "volume": 1522087.0}, {"date": "2026-02-24", "close": 0.5688, "volume": 2461803.0}, {"date": "2026-02-25", "close": 0.63, "volume": 2435760.0}, {"date": "2026-02-26", "close": 0.6373, "volume": 986065.0}, {"date": "2026-02-27", "close": 0.6592, "volume": 1219381.0}, {"date": "2026-03-02", "close": 0.6342, "volume": 1028436.0}, {"date": "2026-03-03", "close": 0.59, "volume": 1616555.0}, {"date": "2026-03-04", "close": 0.5893, "volume": 1457982.0}, {"date": "2026-03-05", "close": 0.594, "volume": 1122962.0}, {"date": "2026-03-06", "close": 0.5669, "volume": 811394.0}, {"date": "2026-03-09", "close": 0.5599, "volume": 1191243.0}, {"date": "2026-03-10", "close": 0.5307, "volume": 888177.0}, {"date": "2026-03-11", "close": 0.5158, "volume": 1089780.0}, {"date": "2026-03-12", "close": 0.5194, "volume": 1682538.0}, {"date": "2026-03-13", "close": 0.52, "volume": 1442313.0}, {"date": "2026-03-16", "close": 0.4991, "volume": 812953.0}, {"date": "2026-03-17", "close": 0.4935, "volume": 533349.0}, {"date": "2026-03-18", "close": 0.4497, "volume": 1587726.0}, {"date": "2026-03-19", "close": 0.4361, "volume": 908950.0}, {"date": "2026-03-20", "close": 0.4475, "volume": 8046907.0}, {"date": "2026-03-23", "close": 0.3874, "volume": 2629851.0}, {"date": "2026-03-24", "close": 0.3742, "volume": 1879411.0}, {"date": "2026-03-25", "close": 0.3924, "volume": 1672083.0}, {"date": "2026-03-26", "close": 0.418, "volume": 3022610.0}, {"date": "2026-03-27", "close": 0.4184, "volume": 3350810.0}, {"date": "2026-03-30", "close": 0.4007, "volume": 1915690.0}, {"date": "2026-03-31", "close": 0.4, "volume": 1209382.0}, {"date": "2026-04-01", "close": 0.3955, "volume": 1031758.0}, {"date": "2026-04-02", "close": 0.3952, "volume": 676561.0}, {"date": "2026-04-06", "close": 0.4026, "volume": 1021267.0}, {"date": "2026-04-07", "close": 0.3989, "volume": 1068861.0}, {"date": "2026-04-08", "close": 0.3949, "volume": 804316.0}, {"date": "2026-04-09", "close": 0.3662, "volume": 660742.0}, {"date": "2026-04-10", "close": 0.3231, "volume": 1755923.0}, {"date": "2026-04-13", "close": 0.3697, "volume": 2139076.0}, {"date": "2026-04-14", "close": 0.416, "volume": 13973450.0}, {"date": "2026-04-15", "close": 0.4968, "volume": 19272780.0}, {"date": "2026-04-16", "close": 0.3978, "volume": 5533202.0}, {"date": "2026-04-17", "close": 0.3863, "volume": 2954510.0}, {"date": "2026-04-20", "close": 0.357, "volume": 2801499.0}, {"date": "2026-04-21", "close": 0.3481, "volume": 2206257.0}, {"date": "2026-04-22", "close": 0.4029, "volume": 4602317.0}, {"date": "2026-04-23", "close": 0.3779, "volume": 1643319.0}, {"date": "2026-04-24", "close": 0.4366, "volume": 5211460.0}, {"date": "2026-04-27", "close": 0.4301, "volume": 3078132.0}, {"date": "2026-04-28", "close": 0.3902, "volume": 3277828.0}, {"date": "2026-04-29", "close": 0.363, "volume": 2307737.0}, {"date": "2026-04-30", "close": 0.3703, "volume": 3130561.0}, {"date": "2026-05-01", "close": 0.38, "volume": 1591112.0}, {"date": "2026-05-04", "close": 0.349, "volume": 2628822.0}, {"date": "2026-05-05", "close": 0.3463, "volume": 2926952.0}, {"date": "2026-05-06", "close": 0.3495, "volume": 1517232.0}, {"date": "2026-05-07", "close": 0.3515, "volume": 1416380.0}, {"date": "2026-05-08", "close": 0.342, "volume": 993468.0}, {"date": "2026-05-11", "close": 0.3308, "volume": 1391372.0}, {"date": "2026-05-12", "close": 0.3101, "volume": 1756116.0}, {"date": "2026-05-13", "close": 0.295, "volume": 1845155.0}, {"date": "2026-05-14", "close": 0.2981, "volume": 1614359.0}, {"date": "2026-05-15", "close": 0.2804, "volume": 51583420.0}, {"date": "2026-05-18", "close": 0.41, "volume": 197133200.0}, {"date": "2026-05-19", "close": 0.8201, "volume": 397108900.0}, {"date": "2026-05-20", "close": 0.6729, "volume": 118312000.0}, {"date": "2026-05-21", "close": 0.6997, "volume": 29381140.0}, {"date": "2026-05-22", "close": 0.861, "volume": 48598030.0}, {"date": "2026-05-26", "close": 0.8141, "volume": 35446370.0}, {"date": "2026-05-27", "close": 0.7515, "volume": 7421899.0}, {"date": "2026-05-28", "close": 0.7155, "volume": 7321049.0}, {"date": "2026-05-29", "close": 0.6425, "volume": 5475068.0}, {"date": "2026-06-01", "close": 0.6001, "volume": 5132650.0}, {"date": "2026-06-02", "close": 0.6021, "volume": 5298765.0}, {"date": "2026-06-03", "close": 0.5608, "volume": 3602316.0}, {"date": "2026-06-04", "close": 0.6901, "volume": 10455040.0}, {"date": "2026-06-05", "close": 0.5847, "volume": 4960907.0}, {"date": "2026-06-08", "close": 0.5901, "volume": 6053770.0}, {"date": "2026-06-09", "close": 0.4953, "volume": 4424422.0}, {"date": "2026-06-10", "close": 0.4625, "volume": 3285171.0}, {"date": "2026-06-11", "close": 0.4688, "volume": 2342774.0}, {"date": "2026-06-12", "close": 0.435, "volume": 3314144.0}, {"date": "2026-06-15", "close": 0.3861, "volume": 4880626.0}, {"date": "2026-06-16", "close": 0.3918, "volume": 4603053.0}, {"date": "2026-06-17", "close": 0.4282, "volume": 6184433.0}, {"date": "2026-06-18", "close": 0.4957, "volume": 6543710.0}, {"date": "2026-06-22", "close": 0.4809, "volume": 4126379.0}, {"date": "2026-06-23", "close": 0.4313, "volume": 2400349.0}, {"date": "2026-06-24", "close": 0.4109, "volume": 5773566.0}, {"date": "2026-06-25", "close": 0.3951, "volume": 4812531.0}, {"date": "2026-06-26", "close": 0.3404, "volume": 5631248.0}, {"date": "2026-06-29", "close": 0.3324, "volume": 2311115.0}, {"date": "2026-06-30", "close": 0.3502, "volume": 3087876.0}, {"date": "2026-07-01", "close": 0.3715, "volume": 3453151.0}, {"date": "2026-07-02", "close": 0.357, "volume": 1728134.0}, {"date": "2026-07-06", "close": 0.378, "volume": 2062180.0}, {"date": "2026-07-07", "close": 0.3562, "volume": 1640645.0}, {"date": "2026-07-08", "close": 0.3323, "volume": 1663082.0}, {"date": "2026-07-09", "close": 0.3289, "volume": 967803.0}, {"date": "2026-07-10", "close": 0.3156, "volume": 1599195.0}, {"date": "2026-07-13", "close": 0.2993, "volume": 2355891.0}, {"date": "2026-07-14", "close": 0.2899, "volume": 2524000.0}, {"date": "2026-07-15", "close": 0.29, "volume": 1572731.0}, {"date": "2026-07-16", "close": 0.2446, "volume": 3344816.0}, {"date": "2026-07-17", "close": 0.2803, "volume": 46135040.0}, {"date": "2026-07-20", "close": 0.2778, "volume": 49452560.0}, {"date": "2026-07-21", "close": 0.3497, "volume": 19961410.0}, {"date": "2026-07-22", "close": 0.3551, "volume": 7496645.0}, {"date": "2026-07-23", "close": 0.3425, "volume": 3381495.0}, {"date": "2026-07-24", "close": 0.3208, "volume": 2102360.0}, {"date": "2026-07-27", "close": 0.3095, "volume": 2022485.0}, {"date": "2026-07-28", "close": 0.2991, "volume": 1241188.0}, {"date": "2026-07-29", "close": 0.2645, "volume": 2149149.0}, {"date": "2026-07-30", "close": 0.2672, "volume": 2866552.0}, {"date": "2026-07-31", "close": 0.2711, "volume": 1300097.0}, {"date": "2026-08-03", "close": 0.2686, "volume": 2031796.0}, {"date": "2026-08-04", "close": 0.2937, "volume": 2760562.0}, {"date": "2026-08-05", "close": 0.2796, "volume": 1600134.0}, {"date": "2026-08-06", "close": 0.2687, "volume": 1055388.0}, {"date": "2026-08-07", "close": 0.2901, "volume": 2418741.0}, {"date": "2026-08-10", "close": 0.2665, "volume": 2218672.0}, {"date": "2026-08-11", "close": 0.2798, "volume": 2337804.0}, {"date": "2026-08-12", "close": 0.279, "volume": 2335961.0}, {"date": "2026-08-13", "close": 0.3221, "volume": 13587630.0}, {"date": "2026-08-14", "close": 0.2672, "volume": 7265227.0}, {"date": "2026-08-17", "close": 0.2517, "volume": 2059829.0}, {"date": "2026-08-18", "close": 0.2379, "volume": 2820511.0}, {"date": "2026-08-19", "close": 0.222, "volume": 2679077.0}, {"date": "2026-08-20", "close": 0.2273, "volume": 1534187.0}, {"date": "2026-08-21", "close": 0.2334, "volume": 1469107.0}, {"date": "2026-08-24", "close": 0.2207, "volume": 1092349.0}, {"date": "2026-08-25", "close": 0.2276, "volume": 1089738.0}, {"date": "2026-08-26", "close": 0.2379, "volume": 3912938.0}, {"date": "2026-08-27", "close": 0.2359, "volume": 1268351.0}, {"date": "2026-08-28", "close": 0.2308, "volume": 905702.0}, {"date": "2026-08-31", "close": 0.23, "volume": 1728081.0}, {"date": "2026-09-01", "close": 0.22, "volume": 1029045.0}, {"date": "2026-09-02", "close": 0.2063, "volume": 1498232.0}, {"date": "2026-09-03", "close": 0.2163, "volume": 1494135.0}, {"date": "2026-09-04", "close": 0.2207, "volume": 1241265.0}, {"date": "2026-09-08", "close": 0.2082, "volume": 954567.0}, {"date": "2026-09-09", "close": 0.1932, "volume": 2437604.0}], "refreshing": true}