{"ticker": "EVTL", "overview": {"cik": "1867102", "ticker": "EVTL", "name": "Vertical Aerospace Ltd.", "industry": "Aircraft", "country": "Cayman Islands", "sic": "3721", "announcements": [{"form": "3", "date": "2026-10-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-118930", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-22", "title": "FORM 6-K", "accession": "0001104659-26-118145", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-21", "title": "FORM 6-K", "accession": "0001104659-26-117549", "price_sensitive": true}, {"form": "4", "date": "2026-10-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-116675", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-16", "title": "FORM 6-K", "accession": "0001104659-26-116373", "price_sensitive": true}, {"form": "3", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115669", "price_sensitive": false}, {"form": "3", "date": "2026-10-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115137", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-07", "title": "FORM 6-K", "accession": "0001104659-26-114169", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-05", "title": "FORM 6-K", "accession": "0001104659-26-113443", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113437", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-02", "title": "FORM 6-K", "accession": "0001104659-26-113318", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-24", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-110481", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-24", "title": "FORM 6-K", "accession": "0001104659-26-110153", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-21", "title": "FORM 6-K", "accession": "0001104659-26-109019", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-18", "title": "FORM 6-K", "accession": "0001104659-26-108922", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-11", "title": "FORM 6-K", "accession": "0001104659-26-107047", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-09-04", "title": "Form EFFECT", "accession": "9999999995-26-002901", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-04", "title": "Form 424B3", "accession": "0001104659-26-105486", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103418", "price_sensitive": false}, {"form": "F-3", "date": "2026-08-27", "title": "Form F-3", "accession": "0001104659-26-102507", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100453", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-18", "title": "FORM 6-K", "accession": "0001104659-26-098020", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-14", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-097346", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-096197", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-26-004318", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EVTL", "has_prices": true, "as_of": "2026-10-26", "last": 0.39, "prev_close": 0.385, "change": 0.0050000000000000044, "change_pct": 0.012987012987012998, "session_volume": 2914271.0, "vwap_5": 0.3955972692766639, "vwap_20": 0.48297954427859535, "vwap_60": 0.7134169783674614, "vwap_250": 2.047564601079439, "high_52w": 7.28, "low_52w": 0.3618, "avg_volume_20": 4861059.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-116675", "src": "INSIDERS", "ticker": "EVTL", "cik": "1867102", "company": "Vertical Aerospace Ltd.", "company_raw": "Vertical Aerospace Ltd.", "who": "John Patrick Maloney", "who_key": "Maloney John Patrick", "role": "Principal Financial Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on EVTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119248/000110465926116675/0001104659-26-116675-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28302}, {"id": "13DG-0001104659-26-110481", "src": "13DG", "ticker": "EVTL", "cik": "1867102", "company": "Vertical Aerospace Ltd.", "company_raw": "Vertical Aerospace Ltd.", "who": "Mudrick Capital Management, L.P.", "who_key": "Mudrick Capital Management, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "Cayman Islands", "headline": "Mudrick Capital Management, L.P. moves to a 64.2% activist stake in EVTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1655183/0001104659-26-110481-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57102}, {"id": "0001104659-26-103418", "src": "INSIDERS", "ticker": "EVTL", "cik": "1867102", "company": "Vertical Aerospace Ltd.", "company_raw": "Vertical Aerospace Ltd.", "who": "Stuart Simpson", "who_key": "Simpson Stuart", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "Cayman Islands", "headline": "CEO files routine paperwork on EVTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119853/000110465926103418/0001104659-26-103418-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97422}, {"id": "0001104659-26-100453", "src": "INSIDERS", "ticker": "EVTL", "cik": "1867102", "company": "Vertical Aerospace Ltd.", "company_raw": "Vertical Aerospace Ltd.", "who": "Stuart Simpson", "who_key": "Simpson Stuart", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "Cayman Islands", "headline": "CEO files routine paperwork on EVTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119853/000110465926100453/0001104659-26-100453-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108942}, {"id": "13DG-0001104659-26-097346", "src": "13DG", "ticker": "EVTL", "cik": "1867102", "company": "Vertical Aerospace Ltd.", "company_raw": "Vertical Aerospace Ltd.", "who": "Mudrick Capital Management, L.P.", "who_key": "Mudrick Capital Management, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "Cayman Islands", "headline": "Mudrick Capital Management, L.P. moves to a 64.2% activist stake in EVTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1655183/0001104659-26-097346-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "13DG-0001062993-26-004318", "src": "13DG", "ticker": "EVTL", "cik": "1867102", "company": "Vertical Aerospace Ltd.", "company_raw": "Vertical Aerospace Ltd.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "Cayman Islands", "headline": "Saba Capital Management, L.P. moves to a 10.3% passive stake in EVTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/0001062993-26-004318-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117582}, {"id": "0001104659-26-096197", "src": "INSIDERS", "ticker": "EVTL", "cik": "1867102", "company": "Vertical Aerospace Ltd.", "company_raw": "Vertical Aerospace Ltd.", "who": "Stuart Simpson", "who_key": "Simpson Stuart", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "Cayman Islands", "headline": "CEO files routine paperwork on EVTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119853/000110465926096197/0001104659-26-096197-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120462}, {"id": "13DG-0001104659-26-092862", "src": "13DG", "ticker": "EVTL", "cik": "1867102", "company": "Vertical Aerospace Ltd.", "company_raw": "Vertical Aerospace Ltd.", "who": "Mudrick Capital Management, L.P.", "who_key": "Mudrick Capital Management, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "Cayman Islands", "headline": "Mudrick Capital Management, L.P. moves to a 55% activist stake in EVTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1655183/0001104659-26-092862-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-05", "mins": 129102}, {"id": "13DG-0001062993-26-002755", "src": "13DG", "ticker": "EVTL", "cik": "1867102", "company": "Vertical Aerospace Ltd.", "company_raw": "Vertical Aerospace Ltd.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "Cayman Islands", "headline": "Saba Capital Management, L.P. moves to a 12.02% passive stake in EVTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/0001062993-26-002755-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0001104659-26-063388", "src": "13DG", "ticker": "EVTL", "cik": "1867102", "company": "Vertical Aerospace Ltd.", "company_raw": "Vertical Aerospace Ltd.", "who": "Mudrick Capital Management, L.P.", "who_key": "Mudrick Capital Management, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "Cayman Islands", "headline": "Mudrick Capital Management, L.P. moves to a 58.4% activist stake in EVTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1655183/0001104659-26-063388-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-04-20", "mins": 283182}, {"id": "13DG-0001062993-26-002038", "src": "13DG", "ticker": "EVTL", "cik": "1867102", "company": "Vertical Aerospace Ltd.", "company_raw": "Vertical Aerospace Ltd.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "Cayman Islands", "headline": "Saba Capital Management, L.P. adjusts its stake in EVTL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/0001062993-26-002038-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287502}, {"id": "13DG-0001104659-26-040066", "src": "13DG", "ticker": "EVTL", "cik": "1867102", "company": "Vertical Aerospace Ltd.", "company_raw": "Vertical Aerospace Ltd.", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "Cayman Islands", "headline": "CITADEL ADVISORS LLC crosses 5% of EVTL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-040066-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303342}, {"id": "13DG-0000945621-26-000536", "src": "13DG", "ticker": "EVTL", "cik": "1867102", "company": "Vertical Aerospace Ltd.", "company_raw": "Vertical Aerospace Ltd.", "who": "Islet Management, LP", "who_key": "Islet Management, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "Cayman Islands", "headline": "Islet Management, LP crosses 5% of EVTL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1721508/0000945621-26-000536-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307662}, {"id": "13DG-0001104659-26-038658", "src": "13DG", "ticker": "EVTL", "cik": "1867102", "company": "Vertical Aerospace Ltd.", "company_raw": "Vertical Aerospace Ltd.", "who": "Mudrick Capital Management, L.P.", "who_key": "Mudrick Capital Management, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "Cayman Islands", "headline": "Mudrick Capital Management, L.P. adjusts its stake in EVTL (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1655183/0001104659-26-038658-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310542}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-110481", "src": "13DG", "ticker": "EVTL", "cik": "1867102", "company": "Vertical Aerospace Ltd.", "company_raw": "Vertical Aerospace Ltd.", "who": "Mudrick Capital Management, L.P.", "who_key": "Mudrick Capital Management, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "Cayman Islands", "headline": "Mudrick Capital Management, L.P. moves to a 64.2% activist stake in EVTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1655183/0001104659-26-110481-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57102}, {"id": "13DG-0001104659-26-097346", "src": "13DG", "ticker": "EVTL", "cik": "1867102", "company": "Vertical Aerospace Ltd.", "company_raw": "Vertical Aerospace Ltd.", "who": "Mudrick Capital Management, L.P.", "who_key": "Mudrick Capital Management, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "Cayman Islands", "headline": "Mudrick Capital Management, L.P. moves to a 64.2% activist stake in EVTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1655183/0001104659-26-097346-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "13DG-0001062993-26-004318", "src": "13DG", "ticker": "EVTL", "cik": "1867102", "company": "Vertical Aerospace Ltd.", "company_raw": "Vertical Aerospace Ltd.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "Cayman Islands", "headline": "Saba Capital Management, L.P. moves to a 10.3% passive stake in EVTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/0001062993-26-004318-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117582}, {"id": "13DG-0001104659-26-092862", "src": "13DG", "ticker": "EVTL", "cik": "1867102", "company": "Vertical Aerospace Ltd.", "company_raw": "Vertical Aerospace Ltd.", "who": "Mudrick Capital Management, L.P.", "who_key": "Mudrick Capital Management, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "Cayman Islands", "headline": "Mudrick Capital Management, L.P. moves to a 55% activist stake in EVTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1655183/0001104659-26-092862-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-05", "mins": 129102}, {"id": "13DG-0001104659-26-063388", "src": "13DG", "ticker": "EVTL", "cik": "1867102", "company": "Vertical Aerospace Ltd.", "company_raw": "Vertical Aerospace Ltd.", "who": "Mudrick Capital Management, L.P.", "who_key": "Mudrick Capital Management, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "Cayman Islands", "headline": "Mudrick Capital Management, L.P. moves to a 58.4% activist stake in EVTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1655183/0001104659-26-063388-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-04-20", "mins": 283182}, {"id": "13DG-0001062993-26-002755", "src": "13DG", "ticker": "EVTL", "cik": "1867102", "company": "Vertical Aerospace Ltd.", "company_raw": "Vertical Aerospace Ltd.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "Cayman Islands", "headline": "Saba Capital Management, L.P. moves to a 12.02% passive stake in EVTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/0001062993-26-002755-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0001062993-26-002038", "src": "13DG", "ticker": "EVTL", "cik": "1867102", "company": "Vertical Aerospace Ltd.", "company_raw": "Vertical Aerospace Ltd.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "Cayman Islands", "headline": "Saba Capital Management, L.P. adjusts its stake in EVTL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/0001062993-26-002038-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287502}, {"id": "13DG-0001104659-26-040066", "src": "13DG", "ticker": "EVTL", "cik": "1867102", "company": "Vertical Aerospace Ltd.", "company_raw": "Vertical Aerospace Ltd.", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "Cayman Islands", "headline": "CITADEL ADVISORS LLC crosses 5% of EVTL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-040066-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303342}, {"id": "13DG-0000945621-26-000536", "src": "13DG", "ticker": "EVTL", "cik": "1867102", "company": "Vertical Aerospace Ltd.", "company_raw": "Vertical Aerospace Ltd.", "who": "Islet Management, LP", "who_key": "Islet Management, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "Cayman Islands", "headline": "Islet Management, LP crosses 5% of EVTL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1721508/0000945621-26-000536-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307662}, {"id": "13DG-0001104659-26-038658", "src": "13DG", "ticker": "EVTL", "cik": "1867102", "company": "Vertical Aerospace Ltd.", "company_raw": "Vertical Aerospace Ltd.", "who": "Mudrick Capital Management, L.P.", "who_key": "Mudrick Capital Management, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "Cayman Islands", "headline": "Mudrick Capital Management, L.P. adjusts its stake in EVTL (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1655183/0001104659-26-038658-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310542}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Vertical Aerospace Ltd. Ordinary Shares", "new_value": "Vertical Aerospace Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001867102", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001867102", "applied": 1, "detected_at": "2026-10-24T10:54:17.410429"}]}, "key_people": [], "activity": [], "announcements": [{"form": "3", "date": "2026-10-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-118930", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-22", "title": "FORM 6-K", "accession": "0001104659-26-118145", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-21", "title": "FORM 6-K", "accession": "0001104659-26-117549", "price_sensitive": true}, {"form": "4", "date": "2026-10-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-116675", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-16", "title": "FORM 6-K", "accession": "0001104659-26-116373", "price_sensitive": true}, {"form": "3", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115669", "price_sensitive": false}, {"form": "3", "date": "2026-10-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115137", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-07", "title": "FORM 6-K", "accession": "0001104659-26-114169", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-05", "title": "FORM 6-K", "accession": "0001104659-26-113443", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113437", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-02", "title": "FORM 6-K", "accession": "0001104659-26-113318", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-24", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-110481", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-24", "title": "FORM 6-K", "accession": "0001104659-26-110153", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-21", "title": "FORM 6-K", "accession": "0001104659-26-109019", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-18", "title": "FORM 6-K", "accession": "0001104659-26-108922", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-11", "title": "FORM 6-K", "accession": "0001104659-26-107047", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-09-04", "title": "Form EFFECT", "accession": "9999999995-26-002901", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-04", "title": "Form 424B3", "accession": "0001104659-26-105486", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103418", "price_sensitive": false}, {"form": "F-3", "date": "2026-08-27", "title": "Form F-3", "accession": "0001104659-26-102507", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100453", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-18", "title": "FORM 6-K", "accession": "0001104659-26-098020", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-14", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-097346", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-096197", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-26-004318", "price_sensitive": false}], "performance": {"ticker": "EVTL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-11-02", "close": 96.4, "volume": 280.0}, {"date": "2020-11-03", "close": 96.4, "volume": 60.0}, {"date": "2020-11-04", "close": 96.5, "volume": 25.0}, {"date": "2020-11-05", "close": 96.5, "volume": null}, {"date": "2020-11-06", "close": 97.0, "volume": 295.0}, {"date": "2020-11-09", "close": 96.208, "volume": 420.0}, {"date": "2020-11-10", "close": 96.65, "volume": 160.0}, {"date": "2020-11-11", "close": 96.499, "volume": 40180.0}, {"date": "2020-11-12", "close": 96.5, "volume": 1475.0}, {"date": "2020-11-13", "close": 96.7, "volume": 210.0}, {"date": "2020-11-16", "close": 96.5, "volume": 20378.0}, {"date": "2020-11-17", "close": 96.6, "volume": 45007.0}, {"date": "2020-11-18", "close": 96.66, "volume": 652.0}, {"date": "2020-11-19", "close": 96.5, "volume": 2548.0}, {"date": "2020-11-20", "close": 96.9, "volume": 5930.0}, {"date": "2020-11-23", "close": 97.2, "volume": 1325.0}, {"date": "2020-11-24", "close": 96.7, "volume": 1389.0}, {"date": "2020-11-25", "close": 97.5, "volume": 2735.0}, {"date": "2020-11-27", "close": 97.5, "volume": 1081.0}, {"date": "2020-11-30", "close": 97.45, "volume": 3171.0}, {"date": "2020-12-01", "close": 97.9, "volume": 749.0}, {"date": "2020-12-02", "close": 97.789, "volume": 417.0}, {"date": "2020-12-03", "close": 98.1, "volume": 26665.0}, {"date": "2020-12-04", "close": 98.2, "volume": 2345.0}, {"date": "2020-12-07", "close": 98.081, "volume": 2093.0}, {"date": "2020-12-08", "close": 98.8, "volume": 1833.0}, {"date": "2020-12-09", "close": 98.5, "volume": 13297.0}, {"date": "2020-12-10", "close": 98.6, "volume": 3113.0}, {"date": "2020-12-11", "close": 98.9, "volume": 44532.0}, {"date": "2020-12-14", "close": 99.7, "volume": 13941.0}, {"date": "2020-12-15", "close": 99.1, "volume": 2143.0}, {"date": "2020-12-16", "close": 99.8, "volume": 3900.0}, {"date": "2020-12-17", "close": 99.5, "volume": 12096.0}, {"date": "2020-12-18", "close": 99.6, "volume": 104239.0}, {"date": "2020-12-21", "close": 100.0, "volume": 4344.0}, {"date": "2020-12-22", "close": 99.5, "volume": 6248.0}, {"date": "2020-12-23", "close": 99.5, "volume": 4531.0}, {"date": "2020-12-24", "close": 99.6, "volume": 5177.0}, {"date": "2020-12-28", "close": 101.5, "volume": 8586.0}, {"date": "2020-12-29", "close": 100.5, "volume": 4619.0}, {"date": "2020-12-30", "close": 101.2, "volume": 15329.0}, {"date": "2020-12-31", "close": 100.5, "volume": 6292.0}, {"date": "2021-01-04", "close": 100.3, "volume": 3481.0}, {"date": "2021-01-05", "close": 100.7, "volume": 2230.0}, {"date": "2021-01-06", "close": 101.1, "volume": 4491.0}, {"date": "2021-01-07", "close": 101.1, "volume": 15445.0}, {"date": "2021-01-08", "close": 102.2, "volume": 14417.0}, {"date": "2021-01-11", "close": 102.0, "volume": 5500.0}, {"date": "2021-01-12", "close": 102.0, "volume": 28614.0}, {"date": "2021-01-13", "close": 102.0, "volume": 40323.0}, {"date": "2021-01-14", "close": 102.0, "volume": 19444.0}, {"date": "2021-01-15", "close": 103.1, "volume": 7375.0}, {"date": "2021-01-19", "close": 102.4, "volume": 5369.0}, {"date": "2021-01-20", "close": 101.6, "volume": 16779.0}, {"date": "2021-01-21", "close": 102.45, "volume": 16109.0}, {"date": "2021-01-22", "close": 102.7, "volume": 9270.0}, {"date": "2021-01-25", "close": 102.8, "volume": 14053.0}, {"date": "2021-01-26", "close": 102.4, "volume": 21247.0}, {"date": "2021-01-27", "close": 101.9, "volume": 29269.0}, {"date": "2021-01-28", "close": 101.2, "volume": 7899.0}, {"date": "2021-01-29", "close": 101.5, "volume": 4901.0}, {"date": "2021-02-01", "close": 102.2, "volume": 8486.0}, {"date": "2021-02-02", "close": 103.8, "volume": 17459.0}, {"date": "2021-02-03", "close": 103.1, "volume": 12866.0}, {"date": "2021-02-04", "close": 102.8, "volume": 21269.0}, {"date": "2021-02-05", "close": 102.8, "volume": 3915.0}, {"date": "2021-02-08", "close": 102.8, "volume": 86929.0}, {"date": "2021-02-09", "close": 102.9, "volume": 3839.0}, {"date": "2021-02-10", "close": 102.6, "volume": 4080.0}, {"date": "2021-02-11", "close": 102.4, "volume": 4635.0}, {"date": "2021-02-12", "close": 102.5, "volume": 4737.0}, {"date": "2021-02-16", "close": 103.7, "volume": 7451.0}, {"date": "2021-02-17", "close": 102.7, "volume": 7676.0}, {"date": "2021-02-18", "close": 102.6, "volume": 15374.0}, {"date": "2021-02-19", "close": 102.8, "volume": 10768.0}, {"date": "2021-02-22", "close": 103.85, "volume": 5929.0}, {"date": "2021-02-23", "close": 103.3, "volume": 14463.0}, {"date": "2021-02-24", "close": 103.1, "volume": 9114.0}, {"date": "2021-02-25", "close": 102.9, "volume": 25910.0}, {"date": "2021-02-26", "close": 103.5, "volume": 14966.0}, {"date": "2021-03-01", "close": 102.5, "volume": 8938.0}, {"date": "2021-03-02", "close": 100.5, "volume": 16473.0}, {"date": "2021-03-03", "close": 101.0, "volume": 14432.0}, {"date": "2021-03-04", "close": 98.6, "volume": 9435.0}, {"date": "2021-03-05", "close": 99.0, "volume": 14932.0}, {"date": "2021-03-08", "close": 98.7, "volume": 2680.0}, {"date": "2021-03-09", "close": 99.1, "volume": 2907.0}, {"date": "2021-03-10", "close": 99.4, "volume": 14023.0}, {"date": "2021-03-11", "close": 100.0, "volume": 1243.0}, {"date": "2021-03-12", "close": 100.0, "volume": 918.0}, {"date": "2021-03-15", "close": 99.6, "volume": 576.0}, {"date": "2021-03-16", "close": 98.7, "volume": 1248.0}, {"date": "2021-03-17", "close": 98.9, "volume": 1329.0}, {"date": "2021-03-18", "close": 98.7, "volume": 1688.0}, {"date": "2021-03-19", "close": 98.0, "volume": 921.0}, {"date": "2021-03-22", "close": 98.4, "volume": 1403.0}, {"date": "2021-03-23", "close": 97.5, "volume": 3777.0}, {"date": "2021-03-24", "close": 96.9, "volume": 3070.0}, {"date": "2021-03-25", "close": 96.7, "volume": 13553.0}, {"date": "2021-03-26", "close": 97.8, "volume": 6885.0}, {"date": "2021-03-29", "close": 97.2, "volume": 990.0}, {"date": "2021-03-30", "close": 98.2, "volume": 9365.0}, {"date": "2021-03-31", "close": 97.9, "volume": 804.0}, {"date": "2021-04-01", "close": 98.0, "volume": 3270.0}, {"date": "2021-04-05", "close": 98.6, "volume": 2009.0}, {"date": "2021-04-06", "close": 98.5, "volume": 1261.0}, {"date": "2021-04-07", "close": 98.8, "volume": 2475.0}, {"date": "2021-04-08", "close": 99.2, "volume": 1681.0}, {"date": "2021-04-09", "close": 99.7, "volume": 24762.0}, {"date": "2021-04-12", "close": 99.6, "volume": 965.0}, {"date": "2021-04-13", "close": 99.5, "volume": 653.0}, {"date": "2021-04-14", "close": 99.2, "volume": 3599.0}, {"date": "2021-04-15", "close": 99.0, "volume": 4655.0}, {"date": "2021-04-16", "close": 98.8, "volume": 1880.0}, {"date": "2021-04-19", "close": 98.7, "volume": 3689.0}, {"date": "2021-04-20", "close": 98.9, "volume": 2987.0}, {"date": "2021-04-21", "close": 98.8, "volume": 4010.0}, {"date": "2021-04-22", "close": 98.6, "volume": 6598.0}, {"date": "2021-04-23", "close": 98.3, "volume": 112.0}, {"date": "2021-04-26", "close": 98.9, "volume": 404.0}, {"date": "2021-04-27", "close": 98.4, "volume": 252.0}, {"date": "2021-04-28", "close": 98.3, "volume": 494.0}, {"date": "2021-04-29", "close": 98.35, "volume": 2899.0}, {"date": "2021-04-30", "close": 98.4, "volume": 5503.0}, {"date": "2021-05-03", "close": 98.25, "volume": 169.0}, {"date": "2021-05-04", "close": 98.2, "volume": 11281.0}, {"date": "2021-05-05", "close": 98.0, "volume": 458.0}, {"date": "2021-05-06", "close": 98.1, "volume": 13349.0}, {"date": "2021-05-07", "close": 98.0, "volume": 1429.0}, {"date": "2021-05-10", "close": 98.0, "volume": 1673.0}, {"date": "2021-05-11", "close": 98.0, "volume": 17748.0}, {"date": "2021-05-12", "close": 98.0, "volume": 862.0}, {"date": "2021-05-13", "close": 98.0, "volume": 6364.0}, {"date": "2021-05-14", "close": 97.2, "volume": 669.0}, {"date": "2021-05-17", "close": 97.2, "volume": 2530.0}, {"date": "2021-05-18", "close": 96.8, "volume": 582.0}, {"date": "2021-05-19", "close": 97.1, "volume": 88.0}, {"date": "2021-05-20", "close": 97.0, "volume": 651.0}, {"date": "2021-05-21", "close": 97.0, "volume": 13838.0}, {"date": "2021-05-24", "close": 96.9, "volume": 154.0}, {"date": "2021-05-25", "close": 97.4, "volume": 1568.0}, {"date": "2021-05-26", "close": 97.7, "volume": 3499.0}, {"date": "2021-05-27", "close": 97.9, "volume": 1578.0}, {"date": "2021-05-28", "close": 98.2, "volume": 682.0}, {"date": "2021-06-01", "close": 98.2, "volume": 4772.0}, {"date": "2021-06-02", "close": 98.2, "volume": 422.0}, {"date": "2021-06-03", "close": 98.4, "volume": 61.0}, {"date": "2021-06-04", "close": 98.3, "volume": 7273.0}, {"date": "2021-06-07", "close": 98.402, "volume": 4352.0}, {"date": "2021-06-08", "close": 98.3, "volume": 527.0}, {"date": "2021-06-09", "close": 99.3, "volume": 18925.0}, {"date": "2021-06-10", "close": 99.248, "volume": 42808.0}, {"date": "2021-06-11", "close": 99.9, "volume": 215846.0}, {"date": "2021-06-14", "close": 99.8, "volume": 44725.0}, {"date": "2021-06-15", "close": 99.8, "volume": 16079.0}, {"date": "2021-06-16", "close": 99.6, "volume": 49086.0}, {"date": "2021-06-17", "close": 99.6, "volume": 14871.0}, {"date": "2021-06-18", "close": 99.2, "volume": 14114.0}, {"date": "2021-06-21", "close": 99.3, "volume": 2265.0}, {"date": "2021-06-22", "close": 99.3, "volume": 2745.0}, {"date": "2021-06-23", "close": 99.4, "volume": 10513.0}, {"date": "2021-06-24", "close": 99.2, "volume": 3618.0}, {"date": "2021-06-25", "close": 98.9, "volume": 13000.0}, {"date": "2021-06-28", "close": 99.0, "volume": 3609.0}, {"date": "2021-06-29", "close": 98.9, "volume": 11664.0}, {"date": "2021-06-30", "close": 98.8, "volume": 2936.0}, {"date": "2021-07-01", "close": 98.9, "volume": 5517.0}, {"date": "2021-07-02", "close": 98.9, "volume": 3318.0}, {"date": "2021-07-06", "close": 98.9, "volume": 14193.0}, {"date": "2021-07-07", "close": 98.8, "volume": 3037.0}, {"date": "2021-07-08", "close": 98.7, "volume": 27107.0}, {"date": "2021-07-09", "close": 98.5, "volume": 13683.0}, {"date": "2021-07-12", "close": 98.7, "volume": 3532.0}, {"date": "2021-07-13", "close": 98.7, "volume": 2119.0}, {"date": "2021-07-14", "close": 98.6, "volume": 6549.0}, {"date": "2021-07-15", "close": 98.6, "volume": 9948.0}, {"date": "2021-07-16", "close": 98.6, "volume": 6338.0}, {"date": "2021-07-19", "close": 98.6, "volume": 11344.0}, {"date": "2021-07-20", "close": 98.5, "volume": 17991.0}, {"date": "2021-07-21", "close": 98.6, "volume": 2078.0}, {"date": "2021-07-22", "close": 98.5, "volume": 5016.0}, {"date": "2021-07-23", "close": 98.7, "volume": 13324.0}, {"date": "2021-07-26", "close": 98.6, "volume": 5550.0}, {"date": "2021-07-27", "close": 98.5, "volume": 2324.0}, {"date": "2021-07-28", "close": 98.5, "volume": 1592.0}, {"date": "2021-07-29", "close": 98.6, "volume": 6142.0}, {"date": "2021-07-30", "close": 98.6, "volume": 5714.0}, {"date": "2021-08-02", "close": 98.8, "volume": 3353.0}, {"date": "2021-08-03", "close": 98.8, "volume": 308.0}, {"date": "2021-08-04", "close": 98.7, "volume": 3956.0}, {"date": "2021-08-05", "close": 99.0, "volume": 5406.0}, {"date": "2021-08-06", "close": 99.4, "volume": 1637.0}, {"date": "2021-08-09", "close": 99.2, "volume": 1647.0}, {"date": "2021-08-10", "close": 99.4, "volume": 1053.0}, {"date": "2021-08-11", "close": 99.3, "volume": 24686.0}, {"date": "2021-08-12", "close": 98.9, "volume": 19619.0}, {"date": "2021-08-13", "close": 98.8, "volume": 824.0}, {"date": "2021-08-16", "close": 98.7, "volume": 3516.0}, {"date": "2021-08-17", "close": 98.6, "volume": 1570.0}, {"date": "2021-08-18", "close": 98.6, "volume": 521.0}, {"date": "2021-08-19", "close": 98.45, "volume": 7165.0}, {"date": "2021-08-20", "close": 98.5, "volume": 1800.0}, {"date": "2021-08-23", "close": 98.4, "volume": 835.0}, {"date": "2021-08-24", "close": 98.3, "volume": 5742.0}, {"date": "2021-08-25", "close": 98.4, "volume": 492.0}, {"date": "2021-08-26", "close": 98.5, "volume": 922.0}, {"date": "2021-08-27", "close": 98.3, "volume": 13076.0}, {"date": "2021-08-30", "close": 98.4, "volume": 2004.0}, {"date": "2021-08-31", "close": 98.5, "volume": 2199.0}, {"date": "2021-09-01", "close": 98.45, "volume": 1967.0}, {"date": "2021-09-02", "close": 98.5, "volume": 8039.0}, {"date": "2021-09-03", "close": 98.701, "volume": 1467.0}, {"date": "2021-09-07", "close": 98.8, "volume": 710.0}, {"date": "2021-09-08", "close": 99.0, "volume": 1004.0}, {"date": "2021-09-09", "close": 99.4, "volume": 74980.0}, {"date": "2021-09-10", "close": 99.3, "volume": 1181.0}, {"date": "2021-09-13", "close": 99.2, "volume": 553.0}, {"date": "2021-09-14", "close": 99.1, "volume": 1412.0}, {"date": "2021-09-15", "close": 98.7, "volume": 1228.0}, {"date": "2021-09-16", "close": 99.4, "volume": 1604.0}, {"date": "2021-09-17", "close": 99.3, "volume": 1180.0}, {"date": "2021-09-20", "close": 99.2, "volume": 7396.0}, {"date": "2021-09-21", "close": 99.5, "volume": 5087.0}, {"date": "2021-09-22", "close": 99.5, "volume": 2315.0}, {"date": "2021-09-23", "close": 99.401, "volume": 6464.0}, {"date": "2021-09-24", "close": 99.5, "volume": 2935.0}, {"date": "2021-09-27", "close": 99.45, "volume": 1259.0}, {"date": "2021-09-28", "close": 99.5, "volume": 1515.0}, {"date": "2021-09-29", "close": 99.3, "volume": 1565.0}, {"date": "2021-09-30", "close": 99.5, "volume": 10077.0}, {"date": "2021-10-01", "close": 99.5, "volume": 3213.0}, {"date": "2021-10-04", "close": 99.5, "volume": 2233.0}, {"date": "2021-10-05", "close": 99.4, "volume": 7438.0}, {"date": "2021-10-06", "close": 99.4, "volume": 11331.0}, {"date": "2021-10-07", "close": 99.4, "volume": 1157.0}, {"date": "2021-10-08", "close": 99.4, "volume": 30450.0}, {"date": "2021-10-11", "close": 99.401, "volume": 1099.0}, {"date": "2021-10-12", "close": 99.6, "volume": 5832.0}, {"date": "2021-10-13", "close": 99.4, "volume": 465.0}, {"date": "2021-10-14", "close": 99.5, "volume": 2661.0}, {"date": "2021-10-15", "close": 99.3, "volume": 12913.0}, {"date": "2021-10-18", "close": 99.3, "volume": 1190.0}, {"date": "2021-10-19", "close": 99.3, "volume": 1524.0}, {"date": "2021-10-20", "close": 99.3, "volume": 2098.0}, {"date": "2021-10-21", "close": 99.316, "volume": 2544.0}, {"date": "2021-10-22", "close": 99.3, "volume": 910.0}, {"date": "2021-10-25", "close": 99.4, "volume": 5624.0}, {"date": "2021-10-26", "close": 99.55, "volume": 6550.0}, {"date": "2021-10-27", "close": 99.5, "volume": 303775.0}, {"date": "2021-10-28", "close": 99.525, "volume": 2208.0}, {"date": "2021-10-29", "close": 99.7, "volume": 2727.0}, {"date": "2021-11-01", "close": 99.79, "volume": 5988.0}, {"date": "2021-11-02", "close": 99.6, "volume": 26810.0}, {"date": "2021-11-03", "close": 99.7, "volume": 3210.0}, {"date": "2021-11-04", "close": 99.7, "volume": 1993.0}, {"date": "2021-11-05", "close": 99.45, "volume": 7218.0}, {"date": "2021-11-08", "close": 99.4, "volume": 23539.0}, {"date": "2021-11-09", "close": 99.599, "volume": 5617.0}, {"date": "2021-11-10", "close": 99.5, "volume": 53197.0}, {"date": "2021-11-11", "close": 99.4, "volume": 10929.0}, {"date": "2021-11-12", "close": 99.5, "volume": 1991.0}, {"date": "2021-11-15", "close": 99.5, "volume": 4439.0}, {"date": "2021-11-16", "close": 99.5, "volume": 3256.0}, {"date": "2021-11-17", "close": 99.6, "volume": 14143.0}, {"date": "2021-11-18", "close": 99.5, "volume": 4144.0}, {"date": "2021-11-19", "close": 99.45, "volume": 3799.0}, {"date": "2021-11-22", "close": 99.6, "volume": 3515.0}, {"date": "2021-11-23", "close": 99.45, "volume": 73565.0}, {"date": "2021-11-24", "close": 99.4, "volume": 7245.0}, {"date": "2021-11-26", "close": 99.6, "volume": 14449.0}, {"date": "2021-11-29", "close": 99.6, "volume": 2621.0}, {"date": "2021-11-30", "close": 99.6, "volume": 21771.0}, {"date": "2021-12-01", "close": 99.4, "volume": 9431.0}, {"date": "2021-12-02", "close": 99.7, "volume": 29848.0}, {"date": "2021-12-03", "close": 99.5, "volume": 36495.0}, {"date": "2021-12-06", "close": 99.6, "volume": 10952.0}, {"date": "2021-12-07", "close": 99.8, "volume": 66371.0}, {"date": "2021-12-08", "close": 99.7, "volume": 49585.0}, {"date": "2021-12-09", "close": 97.5, "volume": 10735.0}, {"date": "2021-12-10", "close": 95.7, "volume": 7620.0}, {"date": "2021-12-13", "close": 92.9, "volume": 4893.0}, {"date": "2021-12-14", "close": 89.7, "volume": 8618.0}, {"date": "2021-12-15", "close": 106.8, "volume": 66063.0}, {"date": "2021-12-16", "close": 107.5, "volume": 42917.0}, {"date": "2021-12-17", "close": 128.4, "volume": 86002.0}, {"date": "2021-12-20", "close": 111.8, "volume": 46012.0}, {"date": "2021-12-21", "close": 91.5, "volume": 46717.0}, {"date": "2021-12-22", "close": 101.4, "volume": 254463.0}, {"date": "2021-12-23", "close": 100.5, "volume": 48948.0}, {"date": "2021-12-27", "close": 91.7, "volume": 39041.0}, {"date": "2021-12-28", "close": 86.1, "volume": 18125.0}, {"date": "2021-12-29", "close": 73.4, "volume": 39453.0}, {"date": "2021-12-30", "close": 70.4, "volume": 31742.0}, {"date": "2021-12-31", "close": 67.3, "volume": 25737.0}, {"date": "2022-01-03", "close": 68.8, "volume": 13660.0}, {"date": "2022-01-04", "close": 70.1, "volume": 12409.0}, {"date": "2022-01-05", "close": 90.5, "volume": 855437.0}, {"date": "2022-01-06", "close": 87.0, "volume": 108635.0}, {"date": "2022-01-07", "close": 88.7, "volume": 36591.0}, {"date": "2022-01-10", "close": 96.6, "volume": 50045.0}, {"date": "2022-01-11", "close": 103.0, "volume": 48407.0}, {"date": "2022-01-12", "close": 90.6, "volume": 15059.0}, {"date": "2022-01-13", "close": 90.5, "volume": 45345.0}, {"date": "2022-01-14", "close": 86.9, "volume": 17983.0}, {"date": "2022-01-18", "close": 76.3, "volume": 41997.0}, {"date": "2022-01-19", "close": 73.6, "volume": 17110.0}, {"date": "2022-01-20", "close": 82.2, "volume": 955408.0}, {"date": "2022-01-21", "close": 82.1, "volume": 60008.0}, {"date": "2022-01-24", "close": 75.2, "volume": 40704.0}, {"date": "2022-01-25", "close": 80.1, "volume": 23604.0}, {"date": "2022-01-26", "close": 84.5, "volume": 31879.0}, {"date": "2022-01-27", "close": 80.2, "volume": 13053.0}, {"date": "2022-01-28", "close": 75.5, "volume": 52856.0}, {"date": "2022-01-31", "close": 75.0, "volume": 18252.0}, {"date": "2022-02-01", "close": 76.7, "volume": 17866.0}, {"date": "2022-02-02", "close": 71.0, "volume": 18275.0}, {"date": "2022-02-03", "close": 70.6, "volume": 7985.0}, {"date": "2022-02-04", "close": 75.4, "volume": 10187.0}, {"date": "2022-02-07", "close": 75.2, "volume": 12706.0}, {"date": "2022-02-08", "close": 75.1, "volume": 13228.0}, {"date": "2022-02-09", "close": 73.1, "volume": 10737.0}, {"date": "2022-02-10", "close": 71.4, "volume": 9734.0}, {"date": "2022-02-11", "close": 72.5, "volume": 6676.0}, {"date": "2022-02-14", "close": 70.1, "volume": 14131.0}, {"date": "2022-02-15", "close": 70.8, "volume": 8362.0}, {"date": "2022-02-16", "close": 74.1, "volume": 17318.0}, {"date": "2022-02-17", "close": 76.1, "volume": 12648.0}, {"date": "2022-02-18", "close": 74.6, "volume": 11116.0}, {"date": "2022-02-22", "close": 72.6, "volume": 11325.0}, {"date": "2022-02-23", "close": 68.2, "volume": 6877.0}, {"date": "2022-02-24", "close": 70.6, "volume": 10202.0}, {"date": "2022-02-25", "close": 71.0, "volume": 15970.0}, {"date": "2022-02-28", "close": 74.1, "volume": 9689.0}, {"date": "2022-03-01", "close": 74.4, "volume": 32896.0}, {"date": "2022-03-02", "close": 74.8, "volume": 6042.0}, {"date": "2022-03-03", "close": 74.4, "volume": 10698.0}, {"date": "2022-03-04", "close": 67.8, "volume": 11148.0}, {"date": "2022-03-07", "close": 64.9, "volume": 4137.0}, {"date": "2022-03-08", "close": 67.4, "volume": 3004.0}, {"date": "2022-03-09", "close": 68.7, "volume": 12036.0}, {"date": "2022-03-10", "close": 69.7, "volume": 3715.0}, {"date": "2022-03-11", "close": 71.0, "volume": 3559.0}, {"date": "2022-03-14", "close": 69.1, "volume": 3755.0}, {"date": "2022-03-15", "close": 70.3, "volume": 1739.0}, {"date": "2022-03-16", "close": 74.4, "volume": 5191.0}, {"date": "2022-03-17", "close": 74.1, "volume": 6525.0}, {"date": "2022-03-18", "close": 73.8, "volume": 10590.0}, {"date": "2022-03-21", "close": 74.6, "volume": 5965.0}, {"date": "2022-03-22", "close": 74.9, "volume": 1968.0}, {"date": "2022-03-23", "close": 74.8, "volume": 8683.0}, {"date": "2022-03-24", "close": 73.9, "volume": 4230.0}, {"date": "2022-03-25", "close": 72.7, "volume": 2859.0}, {"date": "2022-03-28", "close": 69.3, "volume": 2784.0}, {"date": "2022-03-29", "close": 72.1, "volume": 22356.0}, {"date": "2022-03-30", "close": 72.1, "volume": 7213.0}, {"date": "2022-03-31", "close": 69.7, "volume": 3125.0}, {"date": "2022-04-01", "close": 69.9, "volume": 3643.0}, {"date": "2022-04-04", "close": 71.1, "volume": 3471.0}, {"date": "2022-04-05", "close": 71.7, "volume": 2988.0}, {"date": "2022-04-06", "close": 70.5, "volume": 2244.0}, {"date": "2022-04-07", "close": 72.9, "volume": 2774.0}, {"date": "2022-04-08", "close": 72.9, "volume": 2155.0}, {"date": "2022-04-11", "close": 75.0, "volume": 3904.0}, {"date": "2022-04-12", "close": 98.2, "volume": 1847938.0}, {"date": "2022-04-13", "close": 86.3, "volume": 238617.0}, {"date": "2022-04-14", "close": 82.1, "volume": 75061.0}, {"date": "2022-04-18", "close": 80.9, "volume": 47773.0}, {"date": "2022-04-19", "close": 78.8, "volume": 26099.0}, {"date": "2022-04-20", "close": 76.4, "volume": 20792.0}, {"date": "2022-04-21", "close": 72.9, "volume": 16922.0}, {"date": "2022-04-22", "close": 68.2, "volume": 18666.0}, {"date": "2022-04-25", "close": 74.0, "volume": 13420.0}, {"date": "2022-04-26", "close": 72.3, "volume": 4194.0}, {"date": "2022-04-27", "close": 73.5, "volume": 5371.0}, {"date": "2022-04-28", "close": 75.0, "volume": 5750.0}, {"date": "2022-04-29", "close": 72.7, "volume": 4805.0}, {"date": "2022-05-02", "close": 73.3, "volume": 4770.0}, {"date": "2022-05-03", "close": 74.1, "volume": 1714.0}, {"date": "2022-05-04", "close": 77.5, "volume": 7186.0}, {"date": "2022-05-05", "close": 76.0, "volume": 5872.0}, {"date": "2022-05-06", "close": 71.4, "volume": 1912.0}, {"date": "2022-05-09", "close": 67.6, "volume": 7495.0}, {"date": "2022-05-10", "close": 60.9, "volume": 11056.0}, {"date": "2022-05-11", "close": 60.3, "volume": 9382.0}, {"date": "2022-05-12", "close": 60.0, "volume": 8403.0}, {"date": "2022-05-13", "close": 61.9, "volume": 2168.0}, {"date": "2022-05-16", "close": 61.5, "volume": 3043.0}, {"date": "2022-05-17", "close": 60.7, "volume": 1940.0}, {"date": "2022-05-18", "close": 63.4, "volume": 5655.0}, {"date": "2022-05-19", "close": 64.7, "volume": 4008.0}, {"date": "2022-05-20", "close": 59.2, "volume": 2976.0}, {"date": "2022-05-23", "close": 54.2, "volume": 11292.0}, {"date": "2022-05-24", "close": 49.8, "volume": 4312.0}, {"date": "2022-05-25", "close": 48.6, "volume": 4191.0}, {"date": "2022-05-26", "close": 50.7, "volume": 4337.0}, {"date": "2022-05-27", "close": 53.3, "volume": 4032.0}, {"date": "2022-05-31", "close": 51.8, "volume": 3842.0}, {"date": "2022-06-01", "close": 50.4, "volume": 3062.0}, {"date": "2022-06-02", "close": 51.4, "volume": 3100.0}, {"date": "2022-06-03", "close": 47.9, "volume": 7908.0}, {"date": "2022-06-06", "close": 48.2, "volume": 6432.0}, {"date": "2022-06-07", "close": 47.9, "volume": 10143.0}, {"date": "2022-06-08", "close": 47.7, "volume": 6306.0}, {"date": "2022-06-09", "close": 48.2, "volume": 5501.0}, {"date": "2022-06-10", "close": 48.6, "volume": 7695.0}, {"date": "2022-06-13", "close": 46.9, "volume": 33285.0}, {"date": "2022-06-14", "close": 45.8, "volume": 41199.0}, {"date": "2022-06-15", "close": 44.0, "volume": 15232.0}, {"date": "2022-06-16", "close": 45.2, "volume": 3934.0}, {"date": "2022-06-17", "close": 43.5, "volume": 3114.0}, {"date": "2022-06-21", "close": 41.3, "volume": 7905.0}, {"date": "2022-06-22", "close": 41.3, "volume": 18071.0}, {"date": "2022-06-23", "close": 39.0, "volume": 5891.0}, {"date": "2022-06-24", "close": 38.8, "volume": 3883.0}, {"date": "2022-06-27", "close": 38.0, "volume": 3137.0}, {"date": "2022-06-28", "close": 34.2, "volume": 7204.0}, {"date": "2022-06-29", "close": 33.8, "volume": 4779.0}, {"date": "2022-06-30", "close": 31.5, "volume": 8081.0}, {"date": "2022-07-01", "close": 30.1, "volume": 8772.0}, {"date": "2022-07-05", "close": 29.5, "volume": 3912.0}, {"date": "2022-07-06", "close": 28.1, "volume": 11254.0}, {"date": "2022-07-07", "close": 28.6, "volume": 9733.0}, {"date": "2022-07-08", "close": 28.4, "volume": 6689.0}, {"date": "2022-07-11", "close": 30.4, "volume": 9187.0}, {"date": "2022-07-12", "close": 30.4, "volume": 5766.0}, {"date": "2022-07-13", "close": 29.4, "volume": 2751.0}, {"date": "2022-07-14", "close": 29.0, "volume": 2589.0}, {"date": "2022-07-15", "close": 50.0, "volume": 7386779.0}, {"date": "2022-07-18", "close": 51.9, "volume": 3495436.0}, {"date": "2022-07-19", "close": 55.1, "volume": 656054.0}, {"date": "2022-07-20", "close": 60.1, "volume": 616279.0}, {"date": "2022-07-21", "close": 80.7, "volume": 2012421.0}, {"date": "2022-07-22", "close": 69.0, "volume": 317494.0}, {"date": "2022-07-25", "close": 82.0, "volume": 472638.0}, {"date": "2022-07-26", "close": 80.4, "volume": 190071.0}, {"date": "2022-07-27", "close": 79.9, "volume": 245149.0}, {"date": "2022-07-28", "close": 86.5, "volume": 185479.0}, {"date": "2022-07-29", "close": 80.4, "volume": 121901.0}, {"date": "2022-08-01", "close": 80.2, "volume": 83438.0}, {"date": "2022-08-02", "close": 84.1, "volume": 71435.0}, {"date": "2022-08-03", "close": 81.9, "volume": 32931.0}, {"date": "2022-08-04", "close": 80.1, "volume": 27341.0}, {"date": "2022-08-05", "close": 80.4, "volume": 27452.0}, {"date": "2022-08-08", "close": 80.6, "volume": 98916.0}, {"date": "2022-08-09", "close": 81.8, "volume": 31071.0}, {"date": "2022-08-10", "close": 80.5, "volume": 48490.0}, {"date": "2022-08-11", "close": 80.3, "volume": 28051.0}, {"date": "2022-08-12", "close": 79.8, "volume": 30505.0}, {"date": "2022-08-15", "close": 75.5, "volume": 50617.0}, {"date": "2022-08-16", "close": 73.2, "volume": 35185.0}, {"date": "2022-08-17", "close": 72.2, "volume": 10457.0}, {"date": "2022-08-18", "close": 69.5, "volume": 15910.0}, {"date": "2022-08-19", "close": 63.5, "volume": 24275.0}, {"date": "2022-08-22", "close": 58.9, "volume": 29286.0}, {"date": "2022-08-23", "close": 60.3, "volume": 19507.0}, {"date": "2022-08-24", "close": 62.7, "volume": 18714.0}, {"date": "2022-08-25", "close": 60.9, "volume": 13217.0}, {"date": "2022-08-26", "close": 60.4, "volume": 7533.0}, {"date": "2022-08-29", "close": 56.3, "volume": 12272.0}, {"date": "2022-08-30", "close": 55.9, "volume": 12748.0}, {"date": "2022-08-31", "close": 56.1, "volume": 23001.0}, {"date": "2022-09-01", "close": 52.2, "volume": 16317.0}, {"date": "2022-09-02", "close": 51.7, "volume": 8813.0}, {"date": "2022-09-06", "close": 51.9, "volume": 12409.0}, {"date": "2022-09-07", "close": 51.8, "volume": 8022.0}, {"date": "2022-09-08", "close": 53.5, "volume": 8867.0}, {"date": "2022-09-09", "close": 57.5, "volume": 15481.0}, {"date": "2022-09-12", "close": 59.0, "volume": 20846.0}, {"date": "2022-09-13", "close": 55.8, "volume": 7890.0}, {"date": "2022-09-14", "close": 59.9, "volume": 11996.0}, {"date": "2022-09-15", "close": 60.3, "volume": 5619.0}, {"date": "2022-09-16", "close": 61.8, "volume": 14443.0}, {"date": "2022-09-19", "close": 62.3, "volume": 6585.0}, {"date": "2022-09-20", "close": 59.6, "volume": 3768.0}, {"date": "2022-09-21", "close": 58.8, "volume": 11328.0}, {"date": "2022-09-22", "close": 62.7, "volume": 11480.0}, {"date": "2022-09-23", "close": 82.8, "volume": 469555.0}, {"date": "2022-09-26", "close": 66.2, "volume": 84398.0}, {"date": "2022-09-27", "close": 72.4, "volume": 92642.0}, {"date": "2022-09-28", "close": 75.8, "volume": 77053.0}, {"date": "2022-09-29", "close": 96.4, "volume": 397652.0}, {"date": "2022-09-30", "close": 93.6, "volume": 148681.0}, {"date": "2022-10-03", "close": 96.9, "volume": 69277.0}, {"date": "2022-10-04", "close": 107.6, "volume": 136235.0}, {"date": "2022-10-05", "close": 110.5, "volume": 74764.0}, {"date": "2022-10-06", "close": 108.9, "volume": 52034.0}, {"date": "2022-10-07", "close": 103.2, "volume": 62913.0}, {"date": "2022-10-10", "close": 103.3, "volume": 51320.0}, {"date": "2022-10-11", "close": 101.2, "volume": 45435.0}, {"date": "2022-10-12", "close": 97.9, "volume": 21720.0}, {"date": "2022-10-13", "close": 100.8, "volume": 29841.0}, {"date": "2022-10-14", "close": 102.5, "volume": 21685.0}, {"date": "2022-10-17", "close": 96.7, "volume": 39344.0}, {"date": "2022-10-18", "close": 92.5, "volume": 40872.0}, {"date": "2022-10-19", "close": 80.1, "volume": 52910.0}, {"date": "2022-10-20", "close": 72.9, "volume": 36663.0}, {"date": "2022-10-21", "close": 67.6, "volume": 52120.0}, {"date": "2022-10-24", "close": 63.0, "volume": 35258.0}, {"date": "2022-10-25", "close": 64.2, "volume": 31729.0}, {"date": "2022-10-26", "close": 57.6, "volume": 45088.0}, {"date": "2022-10-27", "close": 55.6, "volume": 26133.0}, {"date": "2022-10-28", "close": 51.6, "volume": 43420.0}, {"date": "2022-10-31", "close": 51.2, "volume": 33780.0}, {"date": "2022-11-01", "close": 46.6, "volume": 39219.0}, {"date": "2022-11-02", "close": 45.8, "volume": 30394.0}, {"date": "2022-11-03", "close": 44.1, "volume": 22140.0}, {"date": "2022-11-04", "close": 42.4, "volume": 27773.0}, {"date": "2022-11-07", "close": 42.5, "volume": 26963.0}, {"date": "2022-11-08", "close": 41.4, "volume": 18642.0}, {"date": "2022-11-09", "close": 37.4, "volume": 26880.0}, {"date": "2022-11-10", "close": 40.5, "volume": 19152.0}, {"date": "2022-11-11", "close": 39.6, "volume": 18597.0}, {"date": "2022-11-14", "close": 37.3, "volume": 23375.0}, {"date": "2022-11-15", "close": 41.0, "volume": 40217.0}, {"date": "2022-11-16", "close": 37.7, "volume": 27509.0}, {"date": "2022-11-17", "close": 37.4, "volume": 13680.0}, {"date": "2022-11-18", "close": 36.7, "volume": 21529.0}, {"date": "2022-11-21", "close": 35.3, "volume": 22177.0}, {"date": "2022-11-22", "close": 34.7, "volume": 10237.0}, {"date": "2022-11-23", "close": 36.5, "volume": 10786.0}, {"date": "2022-11-25", "close": 40.3, "volume": 86949.0}, {"date": "2022-11-28", "close": 37.4, "volume": 27273.0}, {"date": "2022-11-29", "close": 36.3, "volume": 13647.0}, {"date": "2022-11-30", "close": 37.3, "volume": 24567.0}, {"date": "2022-12-01", "close": 36.2, "volume": 17214.0}, {"date": "2022-12-02", "close": 34.3, "volume": 23819.0}, {"date": "2022-12-05", "close": 33.5, "volume": 20075.0}, {"date": "2022-12-06", "close": 33.6, "volume": 12517.0}, {"date": "2022-12-07", "close": 33.4, "volume": 13733.0}, {"date": "2022-12-08", "close": 35.5, "volume": 16190.0}, {"date": "2022-12-09", "close": 34.3, "volume": 9382.0}, {"date": "2022-12-12", "close": 33.9, "volume": 7824.0}, {"date": "2022-12-13", "close": 35.0, "volume": 20113.0}, {"date": "2022-12-14", "close": 38.7, "volume": 37377.0}, {"date": "2022-12-15", "close": 37.8, "volume": 122572.0}, {"date": "2022-12-16", "close": 36.2, "volume": 37592.0}, {"date": "2022-12-19", "close": 34.1, "volume": 15818.0}, {"date": "2022-12-20", "close": 34.0, "volume": 10295.0}, {"date": "2022-12-21", "close": 33.8, "volume": 11464.0}, {"date": "2022-12-22", "close": 34.6, "volume": 54359.0}, {"date": "2022-12-23", "close": 34.0, "volume": 19152.0}, {"date": "2022-12-27", "close": 35.6, "volume": 58391.0}, {"date": "2022-12-28", "close": 37.3, "volume": 55760.0}, {"date": "2022-12-29", "close": 33.7, "volume": 181341.0}, {"date": "2022-12-30", "close": 33.9, "volume": 26056.0}, {"date": "2023-01-03", "close": 33.7, "volume": 25514.0}, {"date": "2023-01-04", "close": 33.8, "volume": 20149.0}, {"date": "2023-01-05", "close": 31.6, "volume": 25375.0}, {"date": "2023-01-06", "close": 31.2, "volume": 28005.0}, {"date": "2023-01-09", "close": 31.8, "volume": 28004.0}, {"date": "2023-01-10", "close": 30.3, "volume": 22582.0}, {"date": "2023-01-11", "close": 28.1, "volume": 40966.0}, {"date": "2023-01-12", "close": 27.5, "volume": 54416.0}, {"date": "2023-01-13", "close": 26.6, "volume": 76282.0}, {"date": "2023-01-17", "close": 26.0, "volume": 47776.0}, {"date": "2023-01-18", "close": 25.2, "volume": 139616.0}, {"date": "2023-01-19", "close": 23.9, "volume": 51942.0}, {"date": "2023-01-20", "close": 22.6, "volume": 55693.0}, {"date": "2023-01-23", "close": 22.0, "volume": 62491.0}, {"date": "2023-01-24", "close": 21.9, "volume": 30985.0}, {"date": "2023-01-25", "close": 21.4, "volume": 38873.0}, {"date": "2023-01-26", "close": 21.2, "volume": 30627.0}, {"date": "2023-01-27", "close": 21.7, "volume": 245671.0}, {"date": "2023-01-30", "close": 20.6, "volume": 129511.0}, {"date": "2023-01-31", "close": 20.7, "volume": 65133.0}, {"date": "2023-02-01", "close": 20.7, "volume": 53416.0}, {"date": "2023-02-02", "close": 21.0, "volume": 80523.0}, {"date": "2023-02-03", "close": 20.3, "volume": 75066.0}, {"date": "2023-02-06", "close": 19.7, "volume": 57601.0}, {"date": "2023-02-07", "close": 20.0, "volume": 61386.0}, {"date": "2023-02-08", "close": 20.2, "volume": 41339.0}, {"date": "2023-02-09", "close": 19.7, "volume": 48399.0}, {"date": "2023-02-10", "close": 19.1, "volume": 41971.0}, {"date": "2023-02-13", "close": 18.8, "volume": 39826.0}, {"date": "2023-02-14", "close": 19.4, "volume": 29999.0}, {"date": "2023-02-15", "close": 20.2, "volume": 25824.0}, {"date": "2023-02-16", "close": 19.1, "volume": 26194.0}, {"date": "2023-02-17", "close": 18.9, "volume": 19660.0}, {"date": "2023-02-21", "close": 18.8, "volume": 16231.0}, {"date": "2023-02-22", "close": 19.6, "volume": 23738.0}, {"date": "2023-02-23", "close": 20.1, "volume": 36098.0}, {"date": "2023-02-24", "close": 19.3, "volume": 32093.0}, {"date": "2023-02-27", "close": 20.2, "volume": 37590.0}, {"date": "2023-02-28", "close": 20.2, "volume": 53657.0}, {"date": "2023-03-01", "close": 20.0, "volume": 30486.0}, {"date": "2023-03-02", "close": 19.4, "volume": 20542.0}, {"date": "2023-03-03", "close": 19.0, "volume": 24362.0}, {"date": "2023-03-06", "close": 19.3, "volume": 21893.0}, {"date": "2023-03-07", "close": 19.0, "volume": 20573.0}, {"date": "2023-03-08", "close": 17.4, "volume": 56372.0}, {"date": "2023-03-09", "close": 16.7, "volume": 18906.0}, {"date": "2023-03-10", "close": 15.6, "volume": 30862.0}, {"date": "2023-03-13", "close": 14.7, "volume": 29337.0}, {"date": "2023-03-14", "close": 15.7, "volume": 35701.0}, {"date": "2023-03-15", "close": 14.4, "volume": 26624.0}, {"date": "2023-03-16", "close": 14.7, "volume": 24785.0}, {"date": "2023-03-17", "close": 14.8, "volume": 31232.0}, {"date": "2023-03-20", "close": 14.5, "volume": 24917.0}, {"date": "2023-03-21", "close": 15.8, "volume": 31174.0}, {"date": "2023-03-22", "close": 15.6, "volume": 18018.0}, {"date": "2023-03-23", "close": 17.7, "volume": 54317.0}, {"date": "2023-03-24", "close": 17.0, "volume": 49503.0}, {"date": "2023-03-27", "close": 16.8, "volume": 50892.0}, {"date": "2023-03-28", "close": 17.0, "volume": 338383.0}, {"date": "2023-03-29", "close": 20.3, "volume": 172986.0}, {"date": "2023-03-30", "close": 21.5, "volume": 673870.0}, {"date": "2023-03-31", "close": 21.2, "volume": 90589.0}, {"date": "2023-04-03", "close": 18.6, "volume": 103503.0}, {"date": "2023-04-04", "close": 19.5, "volume": 36720.0}, {"date": "2023-04-05", "close": 19.8, "volume": 25787.0}, {"date": "2023-04-06", "close": 19.9, "volume": 24608.0}, {"date": "2023-04-10", "close": 20.2, "volume": 26550.0}, {"date": "2023-04-11", "close": 21.8, "volume": 39776.0}, {"date": "2023-04-12", "close": 21.9, "volume": 52749.0}, {"date": "2023-04-13", "close": 20.9, "volume": 23939.0}, {"date": "2023-04-14", "close": 21.0, "volume": 19895.0}, {"date": "2023-04-17", "close": 20.2, "volume": 13821.0}, {"date": "2023-04-18", "close": 18.7, "volume": 27524.0}, {"date": "2023-04-19", "close": 20.6, "volume": 24686.0}, {"date": "2023-04-20", "close": 20.4, "volume": 13291.0}, {"date": "2023-04-21", "close": 19.5, "volume": 11461.0}, {"date": "2023-04-24", "close": 20.5, "volume": 17270.0}, {"date": "2023-04-25", "close": 19.2, "volume": 11983.0}, {"date": "2023-04-26", "close": 19.4, "volume": 17877.0}, {"date": "2023-04-27", "close": 19.5, "volume": 8366.0}, {"date": "2023-04-28", "close": 18.4, "volume": 32290.0}, {"date": "2023-05-01", "close": 18.3, "volume": 16010.0}, {"date": "2023-05-02", "close": 18.1, "volume": 12221.0}, {"date": "2023-05-03", "close": 19.1, "volume": 21242.0}, {"date": "2023-05-04", "close": 18.0, "volume": 30106.0}, {"date": "2023-05-05", "close": 18.3, "volume": 18505.0}, {"date": "2023-05-08", "close": 17.0, "volume": 25477.0}, {"date": "2023-05-09", "close": 15.7, "volume": 24284.0}, {"date": "2023-05-10", "close": 16.3, "volume": 13632.0}, {"date": "2023-05-11", "close": 17.3, "volume": 23405.0}, {"date": "2023-05-12", "close": 16.1, "volume": 16969.0}, {"date": "2023-05-15", "close": 17.3, "volume": 20128.0}, {"date": "2023-05-16", "close": 16.3, "volume": 15428.0}, {"date": "2023-05-17", "close": 19.0, "volume": 55884.0}, {"date": "2023-05-18", "close": 19.4, "volume": 20638.0}, {"date": "2023-05-19", "close": 18.3, "volume": 23711.0}, {"date": "2023-05-22", "close": 19.4, "volume": 38707.0}, {"date": "2023-05-23", "close": 18.7, "volume": 48635.0}, {"date": "2023-05-24", "close": 19.1, "volume": 18532.0}, {"date": "2023-05-25", "close": 18.0, "volume": 23340.0}, {"date": "2023-05-26", "close": 18.5, "volume": 20021.0}, {"date": "2023-05-30", "close": 19.0, "volume": 32297.0}, {"date": "2023-05-31", "close": 20.0, "volume": 31933.0}, {"date": "2023-06-01", "close": 19.2, "volume": 28003.0}, {"date": "2023-06-02", "close": 19.2, "volume": 16184.0}, {"date": "2023-06-05", "close": 19.9, "volume": 25770.0}, {"date": "2023-06-06", "close": 19.4, "volume": 20701.0}, {"date": "2023-06-07", "close": 19.4, "volume": 14429.0}, {"date": "2023-06-08", "close": 18.8, "volume": 23628.0}, {"date": "2023-06-09", "close": 18.9, "volume": 26198.0}, {"date": "2023-06-12", "close": 19.4, "volume": 32576.0}, {"date": "2023-06-13", "close": 18.3, "volume": 98481.0}, {"date": "2023-06-14", "close": 18.7, "volume": 43464.0}, {"date": "2023-06-15", "close": 18.0, "volume": 42559.0}, {"date": "2023-06-16", "close": 17.7, "volume": 45377.0}, {"date": "2023-06-20", "close": 17.7, "volume": 38248.0}, {"date": "2023-06-21", "close": 17.9, "volume": 26585.0}, {"date": "2023-06-22", "close": 17.5, "volume": 16557.0}, {"date": "2023-06-23", "close": 18.2, "volume": 31820.0}, {"date": "2023-06-26", "close": 18.2, "volume": 26513.0}, {"date": "2023-06-27", "close": 17.9, "volume": 23406.0}, {"date": "2023-06-28", "close": 19.0, "volume": 107735.0}, {"date": "2023-06-29", "close": 19.9, "volume": 168508.0}, {"date": "2023-06-30", "close": 19.7, "volume": 52361.0}, {"date": "2023-07-03", "close": 20.0, "volume": 68980.0}, {"date": "2023-07-05", "close": 19.5, "volume": 33279.0}, {"date": "2023-07-06", "close": 18.2, "volume": 64793.0}, {"date": "2023-07-07", "close": 18.0, "volume": 36949.0}, {"date": "2023-07-10", "close": 18.8, "volume": 31121.0}, {"date": "2023-07-11", "close": 18.9, "volume": 24361.0}, {"date": "2023-07-12", "close": 19.2, "volume": 21907.0}, {"date": "2023-07-13", "close": 18.9, "volume": 37159.0}, {"date": "2023-07-14", "close": 17.7, "volume": 74247.0}, {"date": "2023-07-17", "close": 18.4, "volume": 28896.0}, {"date": "2023-07-18", "close": 19.1, "volume": 158724.0}, {"date": "2023-07-19", "close": 18.2, "volume": 40648.0}, {"date": "2023-07-20", "close": 18.4, "volume": 26265.0}, {"date": "2023-07-21", "close": 17.6, "volume": 39438.0}, {"date": "2023-07-24", "close": 17.6, "volume": 18240.0}, {"date": "2023-07-25", "close": 17.8, "volume": 17699.0}, {"date": "2023-07-26", "close": 17.4, "volume": 36981.0}, {"date": "2023-07-27", "close": 17.2, "volume": 22753.0}, {"date": "2023-07-28", "close": 17.3, "volume": 22035.0}, {"date": "2023-07-31", "close": 18.8, "volume": 56448.0}, {"date": "2023-08-01", "close": 18.2, "volume": 21653.0}, {"date": "2023-08-02", "close": 18.1, "volume": 20449.0}, {"date": "2023-08-03", "close": 17.6, "volume": 16103.0}, {"date": "2023-08-04", "close": 17.2, "volume": 20086.0}, {"date": "2023-08-07", "close": 17.3, "volume": 29396.0}, {"date": "2023-08-08", "close": 17.3, "volume": 16024.0}, {"date": "2023-08-09", "close": 15.6, "volume": 86818.0}, {"date": "2023-08-10", "close": 15.3, "volume": 32987.0}, {"date": "2023-08-11", "close": 15.4, "volume": 32958.0}, {"date": "2023-08-14", "close": 15.7, "volume": 18306.0}, {"date": "2023-08-15", "close": 14.5, "volume": 27243.0}, {"date": "2023-08-16", "close": 13.2, "volume": 48096.0}, {"date": "2023-08-17", "close": 12.8, "volume": 37368.0}, {"date": "2023-08-18", "close": 12.3, "volume": 40228.0}, {"date": "2023-08-21", "close": 10.8, "volume": 101631.0}, {"date": "2023-08-22", "close": 10.2, "volume": 47056.0}, {"date": "2023-08-23", "close": 10.9, "volume": 33278.0}, {"date": "2023-08-24", "close": 10.6, "volume": 23375.0}, {"date": "2023-08-25", "close": 11.4, "volume": 33133.0}, {"date": "2023-08-28", "close": 12.4, "volume": 39901.0}, {"date": "2023-08-29", "close": 12.0, "volume": 48896.0}, {"date": "2023-08-30", "close": 13.8, "volume": 68590.0}, {"date": "2023-08-31", "close": 13.4, "volume": 40300.0}, {"date": "2023-09-01", "close": 15.1, "volume": 43377.0}, {"date": "2023-09-05", "close": 16.2, "volume": 64529.0}, {"date": "2023-09-06", "close": 15.9, "volume": 43703.0}, {"date": "2023-09-07", "close": 17.9, "volume": 52896.0}, {"date": "2023-09-08", "close": 17.2, "volume": 79229.0}, {"date": "2023-09-11", "close": 14.8, "volume": 49574.0}, {"date": "2023-09-12", "close": 13.0, "volume": 71781.0}, {"date": "2023-09-13", "close": 13.0, "volume": 34317.0}, {"date": "2023-09-14", "close": 13.1, "volume": 26621.0}, {"date": "2023-09-15", "close": 11.9, "volume": 66886.0}, {"date": "2023-09-18", "close": 12.9, "volume": 51680.0}, {"date": "2023-09-19", "close": 14.7, "volume": 65901.0}, {"date": "2023-09-20", "close": 15.2, "volume": 75272.0}, {"date": "2023-09-21", "close": 13.9, "volume": 56202.0}, {"date": "2023-09-22", "close": 11.8, "volume": 98322.0}, {"date": "2023-09-25", "close": 12.1, "volume": 26006.0}, {"date": "2023-09-26", "close": 12.1, "volume": 42723.0}, {"date": "2023-09-27", "close": 12.1, "volume": 32039.0}, {"date": "2023-09-28", "close": 12.0, "volume": 30209.0}, {"date": "2023-09-29", "close": 11.8, "volume": 37371.0}, {"date": "2023-10-02", "close": 11.5, "volume": 39608.0}, {"date": "2023-10-03", "close": 11.3, "volume": 20075.0}, {"date": "2023-10-04", "close": 11.4, "volume": 23010.0}, {"date": "2023-10-05", "close": 11.4, "volume": 27250.0}, {"date": "2023-10-06", "close": 11.6, "volume": 12344.0}, {"date": "2023-10-09", "close": 11.0, "volume": 22955.0}, {"date": "2023-10-10", "close": 12.6, "volume": 64019.0}, {"date": "2023-10-11", "close": 12.3, "volume": 24931.0}, {"date": "2023-10-12", "close": 11.4, "volume": 40772.0}, {"date": "2023-10-13", "close": 11.3, "volume": 53290.0}, {"date": "2023-10-16", "close": 10.5, "volume": 31992.0}, {"date": "2023-10-17", "close": 11.3, "volume": 18239.0}, {"date": "2023-10-18", "close": 10.6, "volume": 16969.0}, {"date": "2023-10-19", "close": 11.2, "volume": 34729.0}, {"date": "2023-10-20", "close": 10.9, "volume": 36559.0}, {"date": "2023-10-23", "close": 10.4, "volume": 17748.0}, {"date": "2023-10-24", "close": 9.981, "volume": 63827.0}, {"date": "2023-10-25", "close": 11.9, "volume": 72402.0}, {"date": "2023-10-26", "close": 10.1, "volume": 44765.0}, {"date": "2023-10-27", "close": 10.3, "volume": 27736.0}, {"date": "2023-10-30", "close": 9.046, "volume": 56439.0}, {"date": "2023-10-31", "close": 8.901, "volume": 21053.0}, {"date": "2023-11-01", "close": 8.408, "volume": 27760.0}, {"date": "2023-11-02", "close": 8.82, "volume": 28442.0}, {"date": "2023-11-03", "close": 9.244, "volume": 33115.0}, {"date": "2023-11-06", "close": 9.7, "volume": 27101.0}, {"date": "2023-11-07", "close": 9.298, "volume": 18659.0}, {"date": "2023-11-08", "close": 8.9, "volume": 18688.0}, {"date": "2023-11-09", "close": 8.603, "volume": 15468.0}, {"date": "2023-11-10", "close": 8.129, "volume": 32016.0}, {"date": "2023-11-13", "close": 7.926, "volume": 22826.0}, {"date": "2023-11-14", "close": 7.837, "volume": 38485.0}, {"date": "2023-11-15", "close": 8.5, "volume": 29493.0}, {"date": "2023-11-16", "close": 8.227, "volume": 18882.0}, {"date": "2023-11-17", "close": 7.979, "volume": 27331.0}, {"date": "2023-11-20", "close": 8.1, "volume": 24461.0}, {"date": "2023-11-21", "close": 7.747, "volume": 27661.0}, {"date": "2023-11-22", "close": 7.34, "volume": 26216.0}, {"date": "2023-11-24", "close": 7.8, "volume": 22492.0}, {"date": "2023-11-27", "close": 7.106, "volume": 76837.0}, {"date": "2023-11-28", "close": 6.359, "volume": 89486.0}, {"date": "2023-11-29", "close": 6.3, "volume": 51433.0}, {"date": "2023-11-30", "close": 6.251, "volume": 33759.0}, {"date": "2023-12-01", "close": 6.75, "volume": 59026.0}, {"date": "2023-12-04", "close": 6.799, "volume": 33442.0}, {"date": "2023-12-05", "close": 6.996, "volume": 21938.0}, {"date": "2023-12-06", "close": 6.88, "volume": 37478.0}, {"date": "2023-12-07", "close": 6.777, "volume": 28382.0}, {"date": "2023-12-08", "close": 8.091, "volume": 91117.0}, {"date": "2023-12-11", "close": 7.693, "volume": 56283.0}, {"date": "2023-12-12", "close": 7.354, "volume": 30806.0}, {"date": "2023-12-13", "close": 7.909, "volume": 42600.0}, {"date": "2023-12-14", "close": 7.72, "volume": 55316.0}, {"date": "2023-12-15", "close": 7.421, "volume": 47368.0}, {"date": "2023-12-18", "close": 8.012, "volume": 53774.0}, {"date": "2023-12-19", "close": 7.86, "volume": 42204.0}, {"date": "2023-12-20", "close": 7.704, "volume": 22675.0}, {"date": "2023-12-21", "close": 7.251, "volume": 106720.0}, {"date": "2023-12-22", "close": 8.031, "volume": 48194.0}, {"date": "2023-12-26", "close": 7.822, "volume": 53313.0}, {"date": "2023-12-27", "close": 7.468, "volume": 80733.0}, {"date": "2023-12-28", "close": 6.368, "volume": 638964.0}, {"date": "2023-12-29", "close": 6.88, "volume": 54941.0}, {"date": "2024-01-02", "close": 6.88, "volume": 33952.0}, {"date": "2024-01-03", "close": 6.7, "volume": 29129.0}, {"date": "2024-01-04", "close": 6.401, "volume": 38107.0}, {"date": "2024-01-05", "close": 6.24, "volume": 37133.0}, {"date": "2024-01-08", "close": 6.101, "volume": 31244.0}, {"date": "2024-01-09", "close": 6.111, "volume": 20931.0}, {"date": "2024-01-10", "close": 6.215, "volume": 27806.0}, {"date": "2024-01-11", "close": 5.98, "volume": 36315.0}, {"date": "2024-01-12", "close": 6.001, "volume": 31127.0}, {"date": "2024-01-16", "close": 5.078, "volume": 67242.0}, {"date": "2024-01-17", "close": 5.131, "volume": 28036.0}, {"date": "2024-01-18", "close": 5.366, "volume": 22114.0}, {"date": "2024-01-19", "close": 5.841, "volume": 32282.0}, {"date": "2024-01-22", "close": 6.5, "volume": 153621.0}, {"date": "2024-01-23", "close": 6.756, "volume": 69286.0}, {"date": "2024-01-24", "close": 6.3, "volume": 33606.0}, {"date": "2024-01-25", "close": 6.355, "volume": 33147.0}, {"date": "2024-01-26", "close": 6.4, "volume": 25243.0}, {"date": "2024-01-29", "close": 7.33, "volume": 76103.0}, {"date": "2024-01-30", "close": 6.676, "volume": 37674.0}, {"date": "2024-01-31", "close": 7.199, "volume": 54747.0}, {"date": "2024-02-01", "close": 7.043, "volume": 15894.0}, {"date": "2024-02-02", "close": 6.946, "volume": 14574.0}, {"date": "2024-02-05", "close": 7.1, "volume": 21624.0}, {"date": "2024-02-06", "close": 7.267, "volume": 49053.0}, {"date": "2024-02-07", "close": 7.112, "volume": 15075.0}, {"date": "2024-02-08", "close": 7.1, "volume": 11414.0}, {"date": "2024-02-09", "close": 7.135, "volume": 31882.0}, {"date": "2024-02-12", "close": 7.13, "volume": 17252.0}, {"date": "2024-02-13", "close": 6.601, "volume": 28716.0}, {"date": "2024-02-14", "close": 6.956, "volume": 25589.0}, {"date": "2024-02-15", "close": 7.07, "volume": 12056.0}, {"date": "2024-02-16", "close": 7.0, "volume": 12104.0}, {"date": "2024-02-20", "close": 7.227, "volume": 79145.0}, {"date": "2024-02-21", "close": 6.524, "volume": 77029.0}, {"date": "2024-02-22", "close": 6.801, "volume": 42432.0}, {"date": "2024-02-23", "close": 6.801, "volume": 50289.0}, {"date": "2024-02-26", "close": 7.3, "volume": 33664.0}, {"date": "2024-02-27", "close": 7.465, "volume": 25208.0}, {"date": "2024-02-28", "close": 6.927, "volume": 28939.0}, {"date": "2024-02-29", "close": 7.18, "volume": 19056.0}, {"date": "2024-03-01", "close": 6.9, "volume": 22301.0}, {"date": "2024-03-04", "close": 7.035, "volume": 16437.0}, {"date": "2024-03-05", "close": 6.841, "volume": 17808.0}, {"date": "2024-03-06", "close": 6.728, "volume": 17122.0}, {"date": "2024-03-07", "close": 6.84, "volume": 10241.0}, {"date": "2024-03-08", "close": 6.661, "volume": 25477.0}, {"date": "2024-03-11", "close": 6.85, "volume": 25838.0}, {"date": "2024-03-12", "close": 6.59, "volume": 21388.0}, {"date": "2024-03-13", "close": 6.68, "volume": 12829.0}, {"date": "2024-03-14", "close": 6.31, "volume": 31034.0}, {"date": "2024-03-15", "close": 6.23, "volume": 15619.0}, {"date": "2024-03-18", "close": 8.3, "volume": 218368.0}, {"date": "2024-03-19", "close": 7.98, "volume": 82823.0}, {"date": "2024-03-20", "close": 7.996, "volume": 34957.0}, {"date": "2024-03-21", "close": 8.795, "volume": 78445.0}, {"date": "2024-03-22", "close": 10.0, "volume": 188451.0}, {"date": "2024-03-25", "close": 10.6, "volume": 45320.0}, {"date": "2024-03-26", "close": 11.0, "volume": 52092.0}, {"date": "2024-03-27", "close": 11.7, "volume": 80507.0}, {"date": "2024-03-28", "close": 11.4, "volume": 43822.0}, {"date": "2024-04-01", "close": 11.6, "volume": 71298.0}, {"date": "2024-04-02", "close": 10.5, "volume": 47568.0}, {"date": "2024-04-03", "close": 11.5, "volume": 27056.0}, {"date": "2024-04-04", "close": 11.8, "volume": 42494.0}, {"date": "2024-04-05", "close": 11.5, "volume": 16610.0}, {"date": "2024-04-08", "close": 10.4, "volume": 41317.0}, {"date": "2024-04-09", "close": 10.3, "volume": 29224.0}, {"date": "2024-04-10", "close": 9.227, "volume": 49657.0}, {"date": "2024-04-11", "close": 8.612, "volume": 33159.0}, {"date": "2024-04-12", "close": 8.2, "volume": 27055.0}, {"date": "2024-04-15", "close": 7.5, "volume": 35628.0}, {"date": "2024-04-16", "close": 7.26, "volume": 22474.0}, {"date": "2024-04-17", "close": 7.64, "volume": 25307.0}, {"date": "2024-04-18", "close": 7.502, "volume": 18083.0}, {"date": "2024-04-19", "close": 7.2, "volume": 26927.0}, {"date": "2024-04-22", "close": 7.612, "volume": 28158.0}, {"date": "2024-04-23", "close": 8.0, "volume": 29034.0}, {"date": "2024-04-24", "close": 7.713, "volume": 19112.0}, {"date": "2024-04-25", "close": 7.74, "volume": 21369.0}, {"date": "2024-04-26", "close": 8.01, "volume": 18100.0}, {"date": "2024-04-29", "close": 7.822, "volume": 22664.0}, {"date": "2024-04-30", "close": 7.6, "volume": 15425.0}, {"date": "2024-05-01", "close": 7.79, "volume": 11615.0}, {"date": "2024-05-02", "close": 7.612, "volume": 18671.0}, {"date": "2024-05-03", "close": 7.76, "volume": 22941.0}, {"date": "2024-05-06", "close": 7.77, "volume": 23434.0}, {"date": "2024-05-07", "close": 7.316, "volume": 42376.0}, {"date": "2024-05-08", "close": 7.17, "volume": 25517.0}, {"date": "2024-05-09", "close": 7.37, "volume": 12323.0}, {"date": "2024-05-10", "close": 7.11, "volume": 14658.0}, {"date": "2024-05-13", "close": 7.11, "volume": 23104.0}, {"date": "2024-05-14", "close": 7.354, "volume": 20092.0}, {"date": "2024-05-15", "close": 7.2, "volume": 21434.0}, {"date": "2024-05-16", "close": 7.2, "volume": 18611.0}, {"date": "2024-05-17", "close": 7.209, "volume": 27259.0}, {"date": "2024-05-20", "close": 7.122, "volume": 21243.0}, {"date": "2024-05-21", "close": 7.3, "volume": 16679.0}, {"date": "2024-05-22", "close": 7.108, "volume": 12777.0}, {"date": "2024-05-23", "close": 7.012, "volume": 20997.0}, {"date": "2024-05-24", "close": 7.109, "volume": 25094.0}, {"date": "2024-05-28", "close": 6.922, "volume": 28236.0}, {"date": "2024-05-29", "close": 6.75, "volume": 18447.0}, {"date": "2024-05-30", "close": 7.117, "volume": 39696.0}, {"date": "2024-05-31", "close": 7.0, "volume": 20787.0}, {"date": "2024-06-03", "close": 6.91, "volume": 22102.0}, {"date": "2024-06-04", "close": 7.0, "volume": 8669.0}, {"date": "2024-06-05", "close": 7.28, "volume": 13302.0}, {"date": "2024-06-06", "close": 7.197, "volume": 7300.0}, {"date": "2024-06-07", "close": 7.097, "volume": 9358.0}, {"date": "2024-06-10", "close": 7.14, "volume": 20078.0}, {"date": "2024-06-11", "close": 7.161, "volume": 4965.0}, {"date": "2024-06-12", "close": 7.15, "volume": 9698.0}, {"date": "2024-06-13", "close": 7.082, "volume": 8234.0}, {"date": "2024-06-14", "close": 7.19, "volume": 7680.0}, {"date": "2024-06-17", "close": 7.295, "volume": 8950.0}, {"date": "2024-06-18", "close": 7.268, "volume": 7234.0}, {"date": "2024-06-20", "close": 7.393, "volume": 14554.0}, {"date": "2024-06-21", "close": 7.691, "volume": 13503.0}, {"date": "2024-06-24", "close": 8.413, "volume": 75815.0}, {"date": "2024-06-25", "close": 7.9, "volume": 15038.0}, {"date": "2024-06-26", "close": 7.601, "volume": 9389.0}, {"date": "2024-06-27", "close": 7.502, "volume": 7824.0}, {"date": "2024-06-28", "close": 7.348, "volume": 12016.0}, {"date": "2024-07-01", "close": 7.178, "volume": 10366.0}, {"date": "2024-07-02", "close": 7.349, "volume": 14253.0}, {"date": "2024-07-03", "close": 7.662, "volume": 5508.0}, {"date": "2024-07-05", "close": 7.301, "volume": 12226.0}, {"date": "2024-07-08", "close": 7.892, "volume": 16299.0}, {"date": "2024-07-09", "close": 8.898, "volume": 27393.0}, {"date": "2024-07-10", "close": 8.767, "volume": 29173.0}, {"date": "2024-07-11", "close": 8.71, "volume": 49780.0}, {"date": "2024-07-12", "close": 8.953, "volume": 30783.0}, {"date": "2024-07-15", "close": 9.99, "volume": 52580.0}, {"date": "2024-07-16", "close": 9.298, "volume": 56776.0}, {"date": "2024-07-17", "close": 9.048, "volume": 14788.0}, {"date": "2024-07-18", "close": 8.947, "volume": 28120.0}, {"date": "2024-07-19", "close": 8.44, "volume": 22506.0}, {"date": "2024-07-22", "close": 8.899, "volume": 25909.0}, {"date": "2024-07-23", "close": 9.2, "volume": 38767.0}, {"date": "2024-07-24", "close": 9.673, "volume": 64516.0}, {"date": "2024-07-25", "close": 9.488, "volume": 20570.0}, {"date": "2024-07-26", "close": 10.0, "volume": 32022.0}, {"date": "2024-07-29", "close": 9.264, "volume": 33348.0}, {"date": "2024-07-30", "close": 9.38, "volume": 16795.0}, {"date": "2024-07-31", "close": 9.3, "volume": 15694.0}, {"date": "2024-08-01", "close": 8.8, "volume": 31104.0}, {"date": "2024-08-02", "close": 9.19, "volume": 45374.0}, {"date": "2024-08-05", "close": 8.0, "volume": 49971.0}, {"date": "2024-08-06", "close": 8.697, "volume": 20577.0}, {"date": "2024-08-07", "close": 8.235, "volume": 14081.0}, {"date": "2024-08-08", "close": 8.17, "volume": 10994.0}, {"date": "2024-08-09", "close": 7.879, "volume": 16353.0}, {"date": "2024-08-12", "close": 8.09, "volume": 13726.0}, {"date": "2024-08-13", "close": 8.297, "volume": 7670.0}, {"date": "2024-08-14", "close": 8.371, "volume": 11516.0}, {"date": "2024-08-15", "close": 8.55, "volume": 36092.0}, {"date": "2024-08-16", "close": 8.4, "volume": 43938.0}, {"date": "2024-08-19", "close": 8.5, "volume": 12417.0}, {"date": "2024-08-20", "close": 8.45, "volume": 13888.0}, {"date": "2024-08-21", "close": 8.6, "volume": 6371.0}, {"date": "2024-08-22", "close": 8.6, "volume": 6273.0}, {"date": "2024-08-23", "close": 9.3, "volume": 24977.0}, {"date": "2024-08-26", "close": 9.095, "volume": 27029.0}, {"date": "2024-08-27", "close": 9.36, "volume": 11808.0}, {"date": "2024-08-28", "close": 9.297, "volume": 18782.0}, {"date": "2024-08-29", "close": 8.963, "volume": 27010.0}, {"date": "2024-08-30", "close": 8.652, "volume": 13050.0}, {"date": "2024-09-03", "close": 8.188, "volume": 26781.0}, {"date": "2024-09-04", "close": 7.8, "volume": 49725.0}, {"date": "2024-09-05", "close": 7.55, "volume": 10920.0}, {"date": "2024-09-06", "close": 7.15, "volume": 20262.0}, {"date": "2024-09-09", "close": 7.2, "volume": 14229.0}, {"date": "2024-09-10", "close": 7.301, "volume": 26110.0}, {"date": "2024-09-11", "close": 7.4, "volume": 14844.0}, {"date": "2024-09-12", "close": 7.882, "volume": 196277.0}, {"date": "2024-09-13", "close": 8.839, "volume": 44564.0}, {"date": "2024-09-16", "close": 9.1, "volume": 43714.0}, {"date": "2024-09-17", "close": 8.055, "volume": 61099.0}, {"date": "2024-09-18", "close": 7.844, "volume": 44836.0}, {"date": "2024-09-19", "close": 7.239, "volume": 93747.0}, {"date": "2024-09-20", "close": 6.6, "volume": 75089.0}, {"date": "2024-09-23", "close": 5.8, "volume": 124500.0}, {"date": "2024-09-24", "close": 5.9, "volume": 103621.0}, {"date": "2024-09-25", "close": 5.75, "volume": 28434.0}, {"date": "2024-09-26", "close": 6.23, "volume": 55868.0}, {"date": "2024-09-27", "close": 7.07, "volume": 89650.0}, {"date": "2024-09-30", "close": 6.93, "volume": 61294.0}, {"date": "2024-10-01", "close": 6.78, "volume": 17401.0}, {"date": "2024-10-02", "close": 6.15, "volume": 49197.0}, {"date": "2024-10-03", "close": 6.11, "volume": 17702.0}, {"date": "2024-10-04", "close": 6.2, "volume": 9999.0}, {"date": "2024-10-07", "close": 6.37, "volume": 11690.0}, {"date": "2024-10-08", "close": 6.03, "volume": 15870.0}, {"date": "2024-10-09", "close": 6.28, "volume": 28513.0}, {"date": "2024-10-10", "close": 6.07, "volume": 17939.0}, {"date": "2024-10-11", "close": 6.0701, "volume": 11317.0}, {"date": "2024-10-14", "close": 6.22, "volume": 14474.0}, {"date": "2024-10-15", "close": 6.06, "volume": 11025.0}, {"date": "2024-10-16", "close": 6.37, "volume": 14484.0}, {"date": "2024-10-17", "close": 6.43, "volume": 27015.0}, {"date": "2024-10-18", "close": 7.11, "volume": 68118.0}, {"date": "2024-10-21", "close": 6.69, "volume": 29098.0}, {"date": "2024-10-22", "close": 6.74, "volume": 105026.0}, {"date": "2024-10-23", "close": 6.03, "volume": 63550.0}, {"date": "2024-10-24", "close": 6.05, "volume": 46759.0}, {"date": "2024-10-25", "close": 5.688, "volume": 44756.0}, {"date": "2024-10-28", "close": 5.74, "volume": 26278.0}, {"date": "2024-10-29", "close": 5.6, "volume": 47118.0}, {"date": "2024-10-30", "close": 5.19, "volume": 43512.0}, {"date": "2024-10-31", "close": 5.02, "volume": 41000.0}, {"date": "2024-11-01", "close": 4.99, "volume": 20084.0}, {"date": "2024-11-04", "close": 4.49, "volume": 70398.0}, {"date": "2024-11-05", "close": 4.38, "volume": 43381.0}, {"date": "2024-11-06", "close": 3.69, "volume": 104322.0}, {"date": "2024-11-07", "close": 4.15, "volume": 70550.0}, {"date": "2024-11-08", "close": 4.31, "volume": 37305.0}, {"date": "2024-11-11", "close": 5.19, "volume": 107556.0}, {"date": "2024-11-12", "close": 6.19, "volume": 263357.0}, {"date": "2024-11-13", "close": 5.64, "volume": 98099.0}, {"date": "2024-11-14", "close": 5.44, "volume": 75467.0}, {"date": "2024-11-15", "close": 4.61, "volume": 67586.0}, {"date": "2024-11-18", "close": 4.54, "volume": 37948.0}, {"date": "2024-11-19", "close": 4.88, "volume": 56511.0}, {"date": "2024-11-20", "close": 4.44, "volume": 53325.0}, {"date": "2024-11-21", "close": 4.8, "volume": 47161.0}, {"date": "2024-11-22", "close": 4.79, "volume": 70971.0}, {"date": "2024-11-25", "close": 6.97, "volume": 797967.0}, {"date": "2024-11-26", "close": 7.65, "volume": 437267.0}, {"date": "2024-11-27", "close": 8.69, "volume": 397724.0}, {"date": "2024-11-29", "close": 10.1, "volume": 454720.0}, {"date": "2024-12-02", "close": 8.02, "volume": 754125.0}, {"date": "2024-12-03", "close": 7.53, "volume": 224544.0}, {"date": "2024-12-04", "close": 7.59, "volume": 109961.0}, {"date": "2024-12-05", "close": 7.63, "volume": 109275.0}, {"date": "2024-12-06", "close": 8.42, "volume": 162392.0}, {"date": "2024-12-09", "close": 7.33, "volume": 177370.0}, {"date": "2024-12-10", "close": 7.67, "volume": 74867.0}, {"date": "2024-12-11", "close": 7.57, "volume": 66929.0}, {"date": "2024-12-12", "close": 7.4, "volume": 38244.0}, {"date": "2024-12-13", "close": 7.71, "volume": 77438.0}, {"date": "2024-12-16", "close": 8.41, "volume": 131182.0}, {"date": "2024-12-17", "close": 8.12, "volume": 139346.0}, {"date": "2024-12-18", "close": 8.07, "volume": 136917.0}, {"date": "2024-12-19", "close": 7.7, "volume": 92244.0}, {"date": "2024-12-20", "close": 7.89, "volume": 70541.0}, {"date": "2024-12-23", "close": 7.42, "volume": 133078.0}, {"date": "2024-12-24", "close": 8.96, "volume": 286895.0}, {"date": "2024-12-26", "close": 11.73, "volume": 721116.0}, {"date": "2024-12-27", "close": 15.5, "volume": 1069689.0}, {"date": "2024-12-30", "close": 12.52, "volume": 548379.0}, {"date": "2024-12-31", "close": 12.58, "volume": 412453.0}, {"date": "2025-01-02", "close": 10.92, "volume": 425993.0}, {"date": "2025-01-03", "close": 11.41, "volume": 420087.0}, {"date": "2025-01-06", "close": 11.14, "volume": 441172.0}, {"date": "2025-01-07", "close": 10.35, "volume": 500022.0}, {"date": "2025-01-08", "close": 9.51, "volume": 308552.0}, {"date": "2025-01-10", "close": 9.06, "volume": 203496.0}, {"date": "2025-01-13", "close": 7.81, "volume": 218332.0}, {"date": "2025-01-14", "close": 8.06, "volume": 207195.0}, {"date": "2025-01-15", "close": 10.46, "volume": 299130.0}, {"date": "2025-01-16", "close": 9.22, "volume": 214395.0}, {"date": "2025-01-17", "close": 9.29, "volume": 201631.0}, {"date": "2025-01-21", "close": 9.46, "volume": 350069.0}, {"date": "2025-01-22", "close": 9.28, "volume": 339782.0}, {"date": "2025-01-23", "close": 5.35, "volume": 4907177.0}, {"date": "2025-01-24", "close": 5.65, "volume": 1829868.0}, {"date": "2025-01-27", "close": 5.01, "volume": 1140375.0}, {"date": "2025-01-28", "close": 4.93, "volume": 440953.0}, {"date": "2025-01-29", "close": 4.87, "volume": 500398.0}, {"date": "2025-01-30", "close": 4.95, "volume": 452581.0}, {"date": "2025-01-31", "close": 5.08, "volume": 561464.0}, {"date": "2025-02-03", "close": 5.0, "volume": 560693.0}, {"date": "2025-02-04", "close": 4.99, "volume": 517907.0}, {"date": "2025-02-05", "close": 5.17, "volume": 383753.0}, {"date": "2025-02-06", "close": 4.98, "volume": 306020.0}, {"date": "2025-02-07", "close": 5.19, "volume": 735205.0}, {"date": "2025-02-10", "close": 5.22, "volume": 584898.0}, {"date": "2025-02-11", "close": 5.11, "volume": 349848.0}, {"date": "2025-02-12", "close": 5.15, "volume": 358895.0}, {"date": "2025-02-13", "close": 5.44, "volume": 539390.0}, {"date": "2025-02-14", "close": 5.27, "volume": 335007.0}, {"date": "2025-02-18", "close": 5.4, "volume": 426887.0}, {"date": "2025-02-19", "close": 5.09, "volume": 415721.0}, {"date": "2025-02-20", "close": 4.99, "volume": 320776.0}, {"date": "2025-02-21", "close": 4.65, "volume": 345789.0}, {"date": "2025-02-24", "close": 4.39, "volume": 388792.0}, {"date": "2025-02-25", "close": 4.34, "volume": 279879.0}, {"date": "2025-02-26", "close": 4.49, "volume": 238430.0}, {"date": "2025-02-27", "close": 4.14, "volume": 273643.0}, {"date": "2025-02-28", "close": 4.22, "volume": 202935.0}, {"date": "2025-03-03", "close": 3.99, "volume": 398362.0}, {"date": "2025-03-04", "close": 4.05, "volume": 430579.0}, {"date": "2025-03-05", "close": 4.36, "volume": 194229.0}, {"date": "2025-03-06", "close": 4.08, "volume": 114833.0}, {"date": "2025-03-07", "close": 4.03, "volume": 203164.0}, {"date": "2025-03-10", "close": 3.64, "volume": 232070.0}, {"date": "2025-03-11", "close": 3.39, "volume": 436330.0}, {"date": "2025-03-12", "close": 3.6, "volume": 225905.0}, {"date": "2025-03-13", "close": 3.39, "volume": 150589.0}, {"date": "2025-03-14", "close": 3.52, "volume": 177125.0}, {"date": "2025-03-17", "close": 4.06, "volume": 595486.0}, {"date": "2025-03-18", "close": 4.21, "volume": 266207.0}, {"date": "2025-03-19", "close": 4.37, "volume": 239658.0}, {"date": "2025-03-20", "close": 4.28, "volume": 221135.0}, {"date": "2025-03-21", "close": 4.3, "volume": 142262.0}, {"date": "2025-03-24", "close": 4.05, "volume": 291900.0}, {"date": "2025-03-25", "close": 3.96, "volume": 114657.0}, {"date": "2025-03-26", "close": 3.63, "volume": 197000.0}, {"date": "2025-03-27", "close": 3.59, "volume": 140819.0}, {"date": "2025-03-28", "close": 3.41, "volume": 189013.0}, {"date": "2025-03-31", "close": 3.36, "volume": 174367.0}, {"date": "2025-04-01", "close": 3.39, "volume": 175980.0}, {"date": "2025-04-02", "close": 3.47, "volume": 130886.0}, {"date": "2025-04-03", "close": 3.2, "volume": 220813.0}, {"date": "2025-04-04", "close": 3.0, "volume": 395258.0}, {"date": "2025-04-07", "close": 3.02, "volume": 288617.0}, {"date": "2025-04-08", "close": 2.88, "volume": 329215.0}, {"date": "2025-04-09", "close": 3.39, "volume": 354706.0}, {"date": "2025-04-10", "close": 3.34, "volume": 172200.0}, {"date": "2025-04-11", "close": 3.43, "volume": 112718.0}, {"date": "2025-04-14", "close": 3.42, "volume": 155545.0}, {"date": "2025-04-15", "close": 3.56, "volume": 130226.0}, {"date": "2025-04-16", "close": 3.39, "volume": 126476.0}, {"date": "2025-04-17", "close": 3.45, "volume": 83878.0}, {"date": "2025-04-21", "close": 3.24, "volume": 136893.0}, {"date": "2025-04-22", "close": 3.33, "volume": 114752.0}, {"date": "2025-04-23", "close": 3.41, "volume": 140157.0}, {"date": "2025-04-24", "close": 3.67, "volume": 120743.0}, {"date": "2025-04-25", "close": 3.86, "volume": 176200.0}, {"date": "2025-04-28", "close": 3.79, "volume": 186313.0}, {"date": "2025-04-29", "close": 3.83, "volume": 126361.0}, {"date": "2025-04-30", "close": 3.7, "volume": 114165.0}, {"date": "2025-05-01", "close": 3.8, "volume": 84135.0}, {"date": "2025-05-02", "close": 4.03, "volume": 276689.0}, {"date": "2025-05-05", "close": 4.3, "volume": 389992.0}, {"date": "2025-05-06", "close": 4.11, "volume": 183636.0}, {"date": "2025-05-07", "close": 4.12, "volume": 122506.0}, {"date": "2025-05-08", "close": 4.24, "volume": 175462.0}, {"date": "2025-05-09", "close": 4.31, "volume": 179225.0}, {"date": "2025-05-12", "close": 4.77, "volume": 697577.0}, {"date": "2025-05-13", "close": 4.84, "volume": 357230.0}, {"date": "2025-05-14", "close": 5.36, "volume": 530088.0}, {"date": "2025-05-15", "close": 5.69, "volume": 795966.0}, {"date": "2025-05-16", "close": 5.77, "volume": 688748.0}, {"date": "2025-05-19", "close": 5.36, "volume": 554288.0}, {"date": "2025-05-20", "close": 5.58, "volume": 308692.0}, {"date": "2025-05-21", "close": 5.17, "volume": 342792.0}, {"date": "2025-05-22", "close": 5.44, "volume": 228982.0}, {"date": "2025-05-23", "close": 5.38, "volume": 216274.0}, {"date": "2025-05-27", "close": 6.16, "volume": 1511476.0}, {"date": "2025-05-28", "close": 6.11, "volume": 754638.0}, {"date": "2025-05-29", "close": 5.42, "volume": 797274.0}, {"date": "2025-05-30", "close": 5.32, "volume": 576264.0}, {"date": "2025-06-02", "close": 5.09, "volume": 370371.0}, {"date": "2025-06-03", "close": 5.02, "volume": 363386.0}, {"date": "2025-06-04", "close": 5.23, "volume": 494340.0}, {"date": "2025-06-05", "close": 4.93, "volume": 374377.0}, {"date": "2025-06-06", "close": 5.38, "volume": 1405739.0}, {"date": "2025-06-09", "close": 6.2, "volume": 3004956.0}, {"date": "2025-06-10", "close": 5.77, "volume": 1305074.0}, {"date": "2025-06-11", "close": 6.01, "volume": 1020455.0}, {"date": "2025-06-12", "close": 5.93, "volume": 1019191.0}, {"date": "2025-06-13", "close": 5.71, "volume": 892127.0}, {"date": "2025-06-16", "close": 5.92, "volume": 984682.0}, {"date": "2025-06-17", "close": 5.64, "volume": 660393.0}, {"date": "2025-06-18", "close": 5.89, "volume": 725463.0}, {"date": "2025-06-20", "close": 5.22, "volume": 948276.0}, {"date": "2025-06-23", "close": 5.26, "volume": 629471.0}, {"date": "2025-06-24", "close": 5.53, "volume": 500012.0}, {"date": "2025-06-25", "close": 5.18, "volume": 584870.0}, {"date": "2025-06-26", "close": 6.2, "volume": 819986.0}, {"date": "2025-06-27", "close": 6.73, "volume": 1508519.0}, {"date": "2025-06-30", "close": 6.77, "volume": 929488.0}, {"date": "2025-07-01", "close": 6.38, "volume": 796246.0}, {"date": "2025-07-02", "close": 6.64, "volume": 653849.0}, {"date": "2025-07-03", "close": 7.06, "volume": 569701.0}, {"date": "2025-07-07", "close": 6.87, "volume": 761340.0}, {"date": "2025-07-08", "close": 6.95, "volume": 1895486.0}, {"date": "2025-07-09", "close": 4.85, "volume": 12528390.0}, {"date": "2025-07-10", "close": 4.99, "volume": 3309415.0}, {"date": "2025-07-11", "close": 4.91, "volume": 2250145.0}, {"date": "2025-07-14", "close": 5.0, "volume": 1767137.0}, {"date": "2025-07-15", "close": 4.97, "volume": 2075130.0}, {"date": "2025-07-16", "close": 5.69, "volume": 3700748.0}, {"date": "2025-07-17", "close": 6.45, "volume": 5931327.0}, {"date": "2025-07-18", "close": 6.97, "volume": 5532826.0}, {"date": "2025-07-21", "close": 6.8, "volume": 3735446.0}, {"date": "2025-07-22", "close": 6.3, "volume": 2875635.0}, {"date": "2025-07-23", "close": 6.66, "volume": 1809679.0}, {"date": "2025-07-24", "close": 6.28, "volume": 1426987.0}, {"date": "2025-07-25", "close": 6.96, "volume": 3091687.0}, {"date": "2025-07-28", "close": 6.79, "volume": 2278743.0}, {"date": "2025-07-29", "close": 6.56, "volume": 1293025.0}, {"date": "2025-07-30", "close": 6.34, "volume": 996622.0}, {"date": "2025-07-31", "close": 6.12, "volume": 1157640.0}, {"date": "2025-08-01", "close": 5.82, "volume": 1574735.0}, {"date": "2025-08-04", "close": 6.16, "volume": 1399399.0}, {"date": "2025-08-05", "close": 6.15, "volume": 1220890.0}, {"date": "2025-08-06", "close": 5.45, "volume": 1957011.0}, {"date": "2025-08-07", "close": 5.29, "volume": 1078281.0}, {"date": "2025-08-08", "close": 5.33, "volume": 1209183.0}, {"date": "2025-08-11", "close": 5.2, "volume": 893707.0}, {"date": "2025-08-12", "close": 5.41, "volume": 900672.0}, {"date": "2025-08-13", "close": 5.45, "volume": 929021.0}, {"date": "2025-08-14", "close": 5.25, "volume": 729834.0}, {"date": "2025-08-15", "close": 5.05, "volume": 661470.0}, {"date": "2025-08-18", "close": 5.05, "volume": 889481.0}, {"date": "2025-08-19", "close": 4.78, "volume": 926377.0}, {"date": "2025-08-20", "close": 4.61, "volume": 1121741.0}, {"date": "2025-08-21", "close": 4.66, "volume": 518499.0}, {"date": "2025-08-22", "close": 5.19, "volume": 1466550.0}, {"date": "2025-08-25", "close": 5.14, "volume": 928822.0}, {"date": "2025-08-26", "close": 5.02, "volume": 615786.0}, {"date": "2025-08-27", "close": 4.96, "volume": 750539.0}, {"date": "2025-08-28", "close": 5.13, "volume": 689932.0}, {"date": "2025-08-29", "close": 4.86, "volume": 919387.0}, {"date": "2025-09-02", "close": 4.85, "volume": 1059908.0}, {"date": "2025-09-03", "close": 4.66, "volume": 868826.0}, {"date": "2025-09-04", "close": 4.51, "volume": 750208.0}, {"date": "2025-09-05", "close": 4.61, "volume": 610579.0}, {"date": "2025-09-08", "close": 4.56, "volume": 801404.0}, {"date": "2025-09-09", "close": 4.93, "volume": 1216657.0}, {"date": "2025-09-10", "close": 4.86, "volume": 880062.0}, {"date": "2025-09-11", "close": 5.06, "volume": 1189375.0}, {"date": "2025-09-12", "close": 5.31, "volume": 1030630.0}, {"date": "2025-09-15", "close": 5.38, "volume": 1049660.0}, {"date": "2025-09-16", "close": 4.86, "volume": 4054503.0}, {"date": "2025-09-17", "close": 4.75, "volume": 1507427.0}, {"date": "2025-09-18", "close": 5.19, "volume": 2476747.0}, {"date": "2025-09-19", "close": 5.73, "volume": 3381649.0}, {"date": "2025-09-22", "close": 6.3, "volume": 3215512.0}, {"date": "2025-09-23", "close": 6.22, "volume": 2398672.0}, {"date": "2025-09-24", "close": 5.85, "volume": 1955089.0}, {"date": "2025-09-25", "close": 5.66, "volume": 2098068.0}, {"date": "2025-09-26", "close": 5.44, "volume": 1552841.0}, {"date": "2025-09-29", "close": 5.39, "volume": 1684651.0}, {"date": "2025-09-30", "close": 5.19, "volume": 1919167.0}, {"date": "2025-10-01", "close": 5.39, "volume": 1670304.0}, {"date": "2025-10-02", "close": 5.82, "volume": 3017332.0}, {"date": "2025-10-03", "close": 6.0, "volume": 2894316.0}, {"date": "2025-10-06", "close": 6.29, "volume": 2444771.0}, {"date": "2025-10-07", "close": 5.95, "volume": 2403617.0}, {"date": "2025-10-08", "close": 5.87, "volume": 1988795.0}, {"date": "2025-10-09", "close": 5.89, "volume": 1956046.0}, {"date": "2025-10-10", "close": 5.32, "volume": 2425756.0}, {"date": "2025-10-13", "close": 5.48, "volume": 1375956.0}, {"date": "2025-10-14", "close": 5.51, "volume": 1741087.0}, {"date": "2025-10-15", "close": 5.29, "volume": 2014942.0}, {"date": "2025-10-16", "close": 5.0, "volume": 2075809.0}, {"date": "2025-10-17", "close": 4.82, "volume": 2041511.0}, {"date": "2025-10-20", "close": 4.93, "volume": 1460173.0}, {"date": "2025-10-21", "close": 4.85, "volume": 1399985.0}, {"date": "2025-10-22", "close": 4.67, "volume": 1973273.0}, {"date": "2025-10-23", "close": 4.74, "volume": 1092159.0}, {"date": "2025-10-24", "close": 4.75, "volume": 1063605.0}, {"date": "2025-10-27", "close": 4.65, "volume": 1338173.0}, {"date": "2025-10-28", "close": 4.35, "volume": 1898798.0}, {"date": "2025-10-29", "close": 4.4, "volume": 2141120.0}, {"date": "2025-10-30", "close": 4.24, "volume": 1695424.0}, {"date": "2025-10-31", "close": 4.51, "volume": 1972096.0}, {"date": "2025-11-03", "close": 4.44, "volume": 1169124.0}, {"date": "2025-11-04", "close": 4.25, "volume": 1521820.0}, {"date": "2025-11-05", "close": 4.38, "volume": 1594471.0}, {"date": "2025-11-06", "close": 4.21, "volume": 2128069.0}, {"date": "2025-11-07", "close": 4.37, "volume": 2779245.0}, {"date": "2025-11-10", "close": 4.28, "volume": 1595862.0}, {"date": "2025-11-11", "close": 4.38, "volume": 1293059.0}, {"date": "2025-11-12", "close": 4.3, "volume": 1557133.0}, {"date": "2025-11-13", "close": 4.1, "volume": 1393009.0}, {"date": "2025-11-14", "close": 4.08, "volume": 1527458.0}, {"date": "2025-11-17", "close": 3.94, "volume": 2078229.0}, {"date": "2025-11-18", "close": 4.02, "volume": 1935938.0}, {"date": "2025-11-19", "close": 3.93, "volume": 988285.0}, {"date": "2025-11-20", "close": 3.86, "volume": 1382876.0}, {"date": "2025-11-21", "close": 3.96, "volume": 2151139.0}, {"date": "2025-11-24", "close": 4.3, "volume": 1743914.0}, {"date": "2025-11-25", "close": 4.24, "volume": 1151303.0}, {"date": "2025-11-26", "close": 4.39, "volume": 1387793.0}, {"date": "2025-11-28", "close": 4.5, "volume": 722327.0}, {"date": "2025-12-01", "close": 4.52, "volume": 1343500.0}, {"date": "2025-12-02", "close": 4.95, "volume": 2673524.0}, {"date": "2025-12-03", "close": 5.71, "volume": 3674236.0}, {"date": "2025-12-04", "close": 6.57, "volume": 6320888.0}, {"date": "2025-12-05", "close": 6.77, "volume": 3499506.0}, {"date": "2025-12-08", "close": 6.72, "volume": 3550569.0}, {"date": "2025-12-09", "close": 7.28, "volume": 3112148.0}, {"date": "2025-12-10", "close": 6.03, "volume": 6376237.0}, {"date": "2025-12-11", "close": 6.09, "volume": 2811825.0}, {"date": "2025-12-12", "close": 5.76, "volume": 2104393.0}, {"date": "2025-12-15", "close": 5.59, "volume": 1645084.0}, {"date": "2025-12-16", "close": 5.69, "volume": 1450463.0}, {"date": "2025-12-17", "close": 5.09, "volume": 2111528.0}, {"date": "2025-12-18", "close": 5.27, "volume": 1690108.0}, {"date": "2025-12-19", "close": 5.56, "volume": 1509474.0}, {"date": "2025-12-22", "close": 5.7, "volume": 1524142.0}, {"date": "2025-12-23", "close": 5.45, "volume": 1172937.0}, {"date": "2025-12-24", "close": 5.49, "volume": 402204.0}, {"date": "2025-12-26", "close": 5.5, "volume": 860492.0}, {"date": "2025-12-29", "close": 5.25, "volume": 1305368.0}, {"date": "2025-12-30", "close": 5.28, "volume": 926663.0}, {"date": "2025-12-31", "close": 5.33, "volume": 1160335.0}, {"date": "2026-01-02", "close": 5.83, "volume": 1566432.0}, {"date": "2026-01-05", "close": 6.09, "volume": 2554763.0}, {"date": "2026-01-06", "close": 6.14, "volume": 1471534.0}, {"date": "2026-01-07", "close": 6.23, "volume": 2610330.0}, {"date": "2026-01-08", "close": 6.5, "volume": 2396343.0}, {"date": "2026-01-09", "close": 6.6, "volume": 1903210.0}, {"date": "2026-01-12", "close": 6.68, "volume": 1872091.0}, {"date": "2026-01-13", "close": 6.16, "volume": 1649159.0}, {"date": "2026-01-14", "close": 6.31, "volume": 1279173.0}, {"date": "2026-01-15", "close": 6.02, "volume": 1395402.0}, {"date": "2026-01-16", "close": 6.05, "volume": 1438091.0}, {"date": "2026-01-20", "close": 5.74, "volume": 1700112.0}, {"date": "2026-01-21", "close": 5.77, "volume": 1324260.0}, {"date": "2026-01-22", "close": 5.75, "volume": 1119630.0}, {"date": "2026-01-23", "close": 5.6, "volume": 1098187.0}, {"date": "2026-01-26", "close": 5.3, "volume": 2473420.0}, {"date": "2026-01-27", "close": 5.35, "volume": 1513365.0}, {"date": "2026-01-28", "close": 5.09, "volume": 1968351.0}, {"date": "2026-01-29", "close": 4.92, "volume": 1804116.0}, {"date": "2026-01-30", "close": 4.71, "volume": 1287620.0}, {"date": "2026-02-02", "close": 4.71, "volume": 1107773.0}, {"date": "2026-02-03", "close": 4.68, "volume": 1475241.0}, {"date": "2026-02-04", "close": 4.45, "volume": 1452282.0}, {"date": "2026-02-05", "close": 4.06, "volume": 1358316.0}, {"date": "2026-02-06", "close": 4.53, "volume": 1413765.0}, {"date": "2026-02-09", "close": 4.83, "volume": 1062102.0}, {"date": "2026-02-10", "close": 4.63, "volume": 1184921.0}, {"date": "2026-02-11", "close": 4.48, "volume": 1075361.0}, {"date": "2026-02-12", "close": 4.26, "volume": 1042056.0}, {"date": "2026-02-13", "close": 4.39, "volume": 758483.0}, {"date": "2026-02-17", "close": 4.46, "volume": 673446.0}, {"date": "2026-02-18", "close": 4.49, "volume": 515758.0}, {"date": "2026-02-19", "close": 4.6, "volume": 525205.0}, {"date": "2026-02-20", "close": 4.4, "volume": 721926.0}, {"date": "2026-02-23", "close": 4.07, "volume": 1942193.0}, {"date": "2026-02-24", "close": 4.18, "volume": 781356.0}, {"date": "2026-02-25", "close": 4.14, "volume": 948364.0}, {"date": "2026-02-26", "close": 4.34, "volume": 902220.0}, {"date": "2026-02-27", "close": 4.24, "volume": 1233651.0}, {"date": "2026-03-02", "close": 4.29, "volume": 803826.0}, {"date": "2026-03-03", "close": 4.03, "volume": 1048831.0}, {"date": "2026-03-04", "close": 4.12, "volume": 645225.0}, {"date": "2026-03-05", "close": 4.13, "volume": 573177.0}, {"date": "2026-03-06", "close": 4.01, "volume": 650226.0}, {"date": "2026-03-09", "close": 4.07, "volume": 1020012.0}, {"date": "2026-03-10", "close": 4.0, "volume": 497069.0}, {"date": "2026-03-11", "close": 4.02, "volume": 391729.0}, {"date": "2026-03-12", "close": 3.82, "volume": 739941.0}, {"date": "2026-03-13", "close": 3.74, "volume": 700950.0}, {"date": "2026-03-16", "close": 3.82, "volume": 438980.0}, {"date": "2026-03-17", "close": 3.92, "volume": 550936.0}, {"date": "2026-03-18", "close": 3.69, "volume": 748584.0}, {"date": "2026-03-19", "close": 3.71, "volume": 822344.0}, {"date": "2026-03-20", "close": 3.59, "volume": 606426.0}, {"date": "2026-03-23", "close": 3.52, "volume": 1022807.0}, {"date": "2026-03-24", "close": 2.88, "volume": 3262222.0}, {"date": "2026-03-25", "close": 2.65, "volume": 3390428.0}, {"date": "2026-03-26", "close": 2.39, "volume": 2779419.0}, {"date": "2026-03-27", "close": 2.06, "volume": 3602523.0}, {"date": "2026-03-30", "close": 2.02, "volume": 8719059.0}, {"date": "2026-03-31", "close": 2.21, "volume": 12370510.0}, {"date": "2026-04-01", "close": 2.26, "volume": 7595784.0}, {"date": "2026-04-02", "close": 2.28, "volume": 2651088.0}, {"date": "2026-04-06", "close": 2.31, "volume": 4417509.0}, {"date": "2026-04-07", "close": 2.18, "volume": 3153854.0}, {"date": "2026-04-08", "close": 2.48, "volume": 6728641.0}, {"date": "2026-04-09", "close": 2.3, "volume": 2973525.0}, {"date": "2026-04-10", "close": 2.34, "volume": 1601876.0}, {"date": "2026-04-13", "close": 2.44, "volume": 2085394.0}, {"date": "2026-04-14", "close": 2.63, "volume": 2285569.0}, {"date": "2026-04-15", "close": 2.66, "volume": 3110066.0}, {"date": "2026-04-16", "close": 3.34, "volume": 17219050.0}, {"date": "2026-04-17", "close": 2.99, "volume": 10466670.0}, {"date": "2026-04-20", "close": 2.86, "volume": 3886429.0}, {"date": "2026-04-21", "close": 2.66, "volume": 3529893.0}, {"date": "2026-04-22", "close": 2.69, "volume": 2223022.0}, {"date": "2026-04-23", "close": 2.47, "volume": 3658397.0}, {"date": "2026-04-24", "close": 2.37, "volume": 1672122.0}, {"date": "2026-04-27", "close": 2.38, "volume": 3383591.0}, {"date": "2026-04-28", "close": 2.35, "volume": 1356912.0}, {"date": "2026-04-29", "close": 2.24, "volume": 2589466.0}, {"date": "2026-04-30", "close": 2.34, "volume": 2105838.0}, {"date": "2026-05-01", "close": 2.43, "volume": 1874692.0}, {"date": "2026-05-04", "close": 2.36, "volume": 2512147.0}, {"date": "2026-05-05", "close": 2.39, "volume": 2490262.0}, {"date": "2026-05-06", "close": 2.72, "volume": 10735800.0}, {"date": "2026-05-07", "close": 2.68, "volume": 2908879.0}, {"date": "2026-05-08", "close": 2.81, "volume": 3273633.0}, {"date": "2026-05-11", "close": 2.65, "volume": 3409759.0}, {"date": "2026-05-12", "close": 2.55, "volume": 2989618.0}, {"date": "2026-05-13", "close": 2.58, "volume": 1952229.0}, {"date": "2026-05-14", "close": 2.69, "volume": 2568114.0}, {"date": "2026-05-15", "close": 2.55, "volume": 1458116.0}, {"date": "2026-05-18", "close": 2.43, "volume": 2721688.0}, {"date": "2026-05-19", "close": 2.35, "volume": 2183722.0}, {"date": "2026-05-20", "close": 2.38, "volume": 1898305.0}, {"date": "2026-05-21", "close": 2.61, "volume": 2685827.0}, {"date": "2026-05-22", "close": 2.62, "volume": 3516483.0}, {"date": "2026-05-26", "close": 2.73, "volume": 5944179.0}, {"date": "2026-05-27", "close": 2.76, "volume": 3956241.0}, {"date": "2026-05-28", "close": 2.81, "volume": 6457092.0}, {"date": "2026-05-29", "close": 2.7, "volume": 2993235.0}, {"date": "2026-06-01", "close": 2.7, "volume": 3162792.0}, {"date": "2026-06-02", "close": 2.66, "volume": 2456155.0}, {"date": "2026-06-03", "close": 2.53, "volume": 2035511.0}, {"date": "2026-06-04", "close": 2.41, "volume": 2150345.0}, {"date": "2026-06-05", "close": 2.16, "volume": 4151535.0}, {"date": "2026-06-08", "close": 2.17, "volume": 2246602.0}, {"date": "2026-06-09", "close": 2.09, "volume": 3020608.0}, {"date": "2026-06-10", "close": 2.07, "volume": 2317468.0}, {"date": "2026-06-11", "close": 2.21, "volume": 2055662.0}, {"date": "2026-06-12", "close": 2.14, "volume": 2201194.0}, {"date": "2026-06-15", "close": 2.2, "volume": 1813690.0}, {"date": "2026-06-16", "close": 2.13, "volume": 1718466.0}, {"date": "2026-06-17", "close": 2.14, "volume": 1576070.0}, {"date": "2026-06-18", "close": 2.15, "volume": 1504101.0}, {"date": "2026-06-22", "close": 2.08, "volume": 1847857.0}, {"date": "2026-06-23", "close": 2.02, "volume": 1519552.0}, {"date": "2026-06-24", "close": 1.86, "volume": 3071309.0}, {"date": "2026-06-25", "close": 1.7, "volume": 2643525.0}, {"date": "2026-06-26", "close": 1.67, "volume": 2297651.0}, {"date": "2026-06-29", "close": 1.74, "volume": 4037827.0}, {"date": "2026-06-30", "close": 1.74, "volume": 2023315.0}, {"date": "2026-07-01", "close": 1.84, "volume": 1833534.0}, {"date": "2026-07-02", "close": 1.85, "volume": 2038441.0}, {"date": "2026-07-06", "close": 1.92, "volume": 2622946.0}, {"date": "2026-07-07", "close": 1.79, "volume": 2245446.0}, {"date": "2026-07-08", "close": 1.73, "volume": 2142268.0}, {"date": "2026-07-09", "close": 1.71, "volume": 972303.0}, {"date": "2026-07-10", "close": 1.66, "volume": 1518456.0}, {"date": "2026-07-13", "close": 1.59, "volume": 1752952.0}, {"date": "2026-07-14", "close": 1.64, "volume": 1402514.0}, {"date": "2026-07-15", "close": 1.56, "volume": 1832387.0}, {"date": "2026-07-16", "close": 1.45, "volume": 2945059.0}, {"date": "2026-07-17", "close": 1.48, "volume": 2624571.0}, {"date": "2026-07-20", "close": 1.6, "volume": 3820618.0}, {"date": "2026-07-21", "close": 1.64, "volume": 3107397.0}, {"date": "2026-07-22", "close": 1.63, "volume": 2329287.0}, {"date": "2026-07-23", "close": 1.51, "volume": 1796423.0}, {"date": "2026-07-24", "close": 1.38, "volume": 2268318.0}, {"date": "2026-07-27", "close": 1.42, "volume": 2487783.0}, {"date": "2026-07-28", "close": 1.35, "volume": 1850128.0}, {"date": "2026-07-29", "close": 1.21, "volume": 2993639.0}, {"date": "2026-07-30", "close": 1.3, "volume": 2136646.0}, {"date": "2026-07-31", "close": 1.24, "volume": 1656653.0}, {"date": "2026-08-03", "close": 1.27, "volume": 1447963.0}, {"date": "2026-08-04", "close": 1.38, "volume": 2263544.0}, {"date": "2026-08-05", "close": 1.3, "volume": 2176483.0}, {"date": "2026-08-06", "close": 1.26, "volume": 2760895.0}, {"date": "2026-08-07", "close": 1.36, "volume": 2034390.0}, {"date": "2026-08-10", "close": 0.9001, "volume": 92657770.0}, {"date": "2026-08-11", "close": 0.8866, "volume": 19362550.0}, {"date": "2026-08-12", "close": 0.8262, "volume": 15922600.0}, {"date": "2026-08-13", "close": 0.8379, "volume": 8423286.0}, {"date": "2026-08-14", "close": 0.8294, "volume": 3755472.0}, {"date": "2026-08-17", "close": 0.8018, "volume": 10336190.0}, {"date": "2026-08-18", "close": 0.7756, "volume": 3806672.0}, {"date": "2026-08-19", "close": 0.7658, "volume": 7251818.0}, {"date": "2026-08-20", "close": 0.7499, "volume": 4595413.0}, {"date": "2026-08-21", "close": 0.7672, "volume": 4596217.0}, {"date": "2026-08-24", "close": 0.7856, "volume": 2938875.0}, {"date": "2026-08-25", "close": 0.7732, "volume": 4136571.0}, {"date": "2026-08-26", "close": 0.7501, "volume": 2053242.0}, {"date": "2026-08-27", "close": 0.7399, "volume": 3628668.0}, {"date": "2026-08-28", "close": 0.6833, "volume": 6183395.0}, {"date": "2026-08-31", "close": 0.6782, "volume": 4185354.0}, {"date": "2026-09-01", "close": 0.6001, "volume": 5235099.0}, {"date": "2026-09-02", "close": 0.5848, "volume": 12101850.0}, {"date": "2026-09-03", "close": 0.6, "volume": 5880861.0}, {"date": "2026-09-04", "close": 0.5982, "volume": 4333897.0}, {"date": "2026-09-08", "close": 0.5899, "volume": 4811919.0}, {"date": "2026-09-09", "close": 0.5788, "volume": 2789981.0}, {"date": "2026-09-10", "close": 0.554, "volume": 5102517.0}, {"date": "2026-09-11", "close": 0.5358, "volume": 4939666.0}, {"date": "2026-09-14", "close": 0.5887, "volume": 6020572.0}, {"date": "2026-09-15", "close": 0.5787, "volume": 2651178.0}, {"date": "2026-09-16", "close": 0.6033, "volume": 4754566.0}, {"date": "2026-09-17", "close": 0.6042, "volume": 3920069.0}, {"date": "2026-09-18", "close": 0.6328, "volume": 16985190.0}, {"date": "2026-09-21", "close": 0.6301, "volume": 7816928.0}, {"date": "2026-09-22", "close": 0.7376, "volume": 9647391.0}, {"date": "2026-09-23", "close": 0.6825, "volume": 4309358.0}, {"date": "2026-09-24", "close": 0.677, "volume": 4564308.0}, {"date": "2026-09-25", "close": 0.739, "volume": 10187920.0}, {"date": "2026-09-28", "close": 0.6652, "volume": 6697512.0}, {"date": "2026-09-29", "close": 0.6328, "volume": 9355411.0}, {"date": "2026-09-30", "close": 0.5993, "volume": 4264333.0}, {"date": "2026-10-01", "close": 0.6118, "volume": 3347285.0}, {"date": "2026-10-02", "close": 0.5939, "volume": 2423153.0}, {"date": "2026-10-05", "close": 0.542, "volume": 5203490.0}, {"date": "2026-10-06", "close": 0.56, "volume": 7957070.0}, {"date": "2026-10-07", "close": 0.5525, "volume": 4130205.0}, {"date": "2026-10-08", "close": 0.5443, "volume": 2730709.0}, {"date": "2026-10-09", "close": 0.5222, "volume": 5719226.0}, {"date": "2026-10-12", "close": 0.4898, "volume": 3392748.0}, {"date": "2026-10-13", "close": 0.4138, "volume": 8311139.0}, {"date": "2026-10-14", "close": 0.3618, "volume": 8249415.0}, {"date": "2026-10-15", "close": 0.4071, "volume": 5827168.0}, {"date": "2026-10-16", "close": 0.4, "volume": 11946270.0}, {"date": "2026-10-19", "close": 0.4119, "volume": 2672093.0}, {"date": "2026-10-20", "close": 0.4037, "volume": 2852877.0}, {"date": "2026-10-21", "close": 0.4075, "volume": 1742367.0}, {"date": "2026-10-22", "close": 0.395, "volume": 1677436.0}, {"date": "2026-10-23", "close": 0.385, "volume": 2504530.0}, {"date": "2026-10-26", "close": 0.39, "volume": 2914271.0}], "refreshing": true}