{"ticker": "SWVL", "overview": {"name": "Swvl Holdings Corp - Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SWVL", "has_prices": true, "as_of": "2026-07-24", "last": 1.4, "prev_close": 1.39, "change": 0.010000000000000009, "change_pct": 0.007194244604316554, "session_volume": 8454.0, "vwap_5": 1.3907008074520644, "vwap_20": 1.450596703328157, "vwap_60": 1.5303047068196076, "vwap_250": 2.116804682044336, "high_52w": 3.2065, "low_52w": 1.32, "avg_volume_20": 13974.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-106376", "src": "13DG", "ticker": "SWVL", "cik": "1875609", "company": "Swvl Holdings Corp", "company_raw": "Swvl Holdings Corp", "who": "Abdalla Ali", "who_key": "Ali Abdalla", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Ali Abdalla takes a 38.9% activist stake in SWVL", "source_url": "https://www.sec.gov/Archives/edgar/data/2152744/0001104659-26-106376-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-01", "mins": 90160}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-106376", "src": "13DG", "ticker": "SWVL", "cik": "1875609", "company": "Swvl Holdings Corp", "company_raw": "Swvl Holdings Corp", "who": "Abdalla Ali", "who_key": "Ali Abdalla", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Ali Abdalla takes a 38.9% activist stake in SWVL", "source_url": "https://www.sec.gov/Archives/edgar/data/2152744/0001104659-26-106376-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-01", "mins": 90160}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Swvl Holdings Corp - Warrant", "new_value": "Swvl Holdings Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001875609", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001875609", "applied": 1, "detected_at": "2026-10-28T01:44:37.558203"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SWVL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 242.0, "volume": 472.0}, {"date": "2021-07-28", "close": 246.0, "volume": 242592.0}, {"date": "2021-07-29", "close": 246.75, "volume": 8234.0}, {"date": "2021-07-30", "close": 245.5, "volume": 30859.0}, {"date": "2021-08-02", "close": 245.5, "volume": 3871.0}, {"date": "2021-08-03", "close": 246.0, "volume": 2673.0}, {"date": "2021-08-04", "close": 245.25, "volume": 7145.0}, {"date": "2021-08-05", "close": 245.25, "volume": 3080.0}, {"date": "2021-08-06", "close": 245.5, "volume": 1967.0}, {"date": "2021-08-09", "close": 245.0, "volume": 1292.0}, {"date": "2021-08-10", "close": 245.75, "volume": 12870.0}, {"date": "2021-08-11", "close": 245.75, "volume": 12643.0}, {"date": "2021-08-12", "close": 245.25, "volume": 1525.0}, {"date": "2021-08-13", "close": 245.5, "volume": 8054.0}, {"date": "2021-08-16", "close": 245.75, "volume": 1164.0}, {"date": "2021-08-17", "close": 246.75, "volume": 13547.0}, {"date": "2021-08-18", "close": 245.25, "volume": 4093.0}, {"date": "2021-08-19", "close": 246.25, "volume": 285.0}, {"date": "2021-08-20", "close": 245.25, "volume": 120.0}, {"date": "2021-08-23", "close": 245.25, "volume": 607.0}, {"date": "2021-08-24", "close": 245.0, "volume": 1054.0}, {"date": "2021-08-25", "close": 245.0, "volume": 1871.0}, {"date": "2021-08-26", "close": 245.265, "volume": 406.0}, {"date": "2021-08-27", "close": 245.0, "volume": 707.0}, {"date": "2021-08-30", "close": 245.125, "volume": 2096.0}, {"date": "2021-08-31", "close": 245.75, "volume": 3595.0}, {"date": "2021-09-01", "close": 245.75, "volume": 118.0}, {"date": "2021-09-02", "close": 245.75, "volume": 265.0}, {"date": "2021-09-03", "close": 246.0, "volume": 434.0}, {"date": "2021-09-07", "close": 247.0, "volume": 26849.0}, {"date": "2021-09-08", "close": 246.25, "volume": 138.0}, {"date": "2021-09-09", "close": 247.25, "volume": 1212.0}, {"date": "2021-09-10", "close": 246.25, "volume": 20095.0}, {"date": "2021-09-13", "close": 246.5, "volume": 396.0}, {"date": "2021-09-14", "close": 246.25, "volume": 739.0}, {"date": "2021-09-15", "close": 246.75, "volume": 89.0}, {"date": "2021-09-16", "close": 246.5, "volume": 30343.0}, {"date": "2021-09-17", "close": 246.5, "volume": 485.0}, {"date": "2021-09-20", "close": 246.5, "volume": 1008.0}, {"date": "2021-09-21", "close": 247.25, "volume": 21582.0}, {"date": "2021-09-22", "close": 246.75, "volume": 378.0}, {"date": "2021-09-23", "close": 246.5, "volume": 3523.0}, {"date": "2021-09-24", "close": 247.0, "volume": 97.0}, {"date": "2021-09-27", "close": 246.5, "volume": 566.0}, {"date": "2021-09-28", "close": 247.0, "volume": 2538.0}, {"date": "2021-09-29", "close": 246.75, "volume": 11862.0}, {"date": "2021-09-30", "close": 246.75, "volume": 4772.0}, {"date": "2021-10-01", "close": 247.75, "volume": 2247.0}, {"date": "2021-10-04", "close": 247.5, "volume": 17111.0}, {"date": "2021-10-05", "close": 247.5, "volume": 76.0}, {"date": "2021-10-06", "close": 247.25, "volume": 6410.0}, {"date": "2021-10-07", "close": 247.5, "volume": 3386.0}, {"date": "2021-10-08", "close": 247.5, "volume": 4095.0}, {"date": "2021-10-11", "close": 247.5, "volume": 293.0}, {"date": "2021-10-12", "close": 247.75, "volume": 2946.0}, {"date": "2021-10-13", "close": 247.5, "volume": 22213.0}, {"date": "2021-10-14", "close": 247.25, "volume": 27063.0}, {"date": "2021-10-15", "close": 247.25, "volume": 16726.0}, {"date": "2021-10-18", "close": 247.5, "volume": 2043.0}, {"date": "2021-10-19", "close": 247.75, "volume": 25256.0}, {"date": "2021-10-20", "close": 247.25, "volume": 9520.0}, {"date": "2021-10-21", "close": 247.25, "volume": 2734.0}, {"date": "2021-10-22", "close": 247.5, "volume": 2348.0}, {"date": "2021-10-25", "close": 248.0, "volume": 6235.0}, {"date": "2021-10-26", "close": 247.75, "volume": 711.0}, {"date": "2021-10-27", "close": 247.5, "volume": 843.0}, {"date": "2021-10-28", "close": 248.0, "volume": 320.0}, {"date": "2021-10-29", "close": 248.75, "volume": 4067.0}, {"date": "2021-11-01", "close": 248.25, "volume": 2125.0}, {"date": "2021-11-02", "close": 248.25, "volume": 1893.0}, {"date": "2021-11-03", "close": 248.25, "volume": 1117.0}, {"date": "2021-11-04", "close": 248.0, "volume": 817.0}, {"date": "2021-11-05", "close": 248.25, "volume": 2394.0}, {"date": "2021-11-08", "close": 248.0, "volume": 16185.0}, {"date": "2021-11-09", "close": 248.0, "volume": 2071.0}, {"date": "2021-11-10", "close": 247.75, "volume": 14308.0}, {"date": "2021-11-11", "close": 248.0, "volume": 2039.0}, {"date": "2021-11-12", "close": 248.25, "volume": 1300.0}, {"date": "2021-11-15", "close": 248.5, "volume": 1525.0}, {"date": "2021-11-16", "close": 249.0, "volume": 4846.0}, {"date": "2021-11-17", "close": 249.0, "volume": 2729.0}, {"date": "2021-11-18", "close": 248.7525, "volume": 38031.0}, {"date": "2021-11-19", "close": 249.36, "volume": 5195.0}, {"date": "2021-11-22", "close": 249.0, "volume": 3871.0}, {"date": "2021-11-23", "close": 249.0, "volume": 15891.0}, {"date": "2021-11-24", "close": 248.75, "volume": 22.0}, {"date": "2021-11-26", "close": 248.5, "volume": 1044.0}, {"date": "2021-11-29", "close": 248.25, "volume": 1715.0}, {"date": "2021-11-30", "close": 248.5, "volume": 4727.0}, {"date": "2021-12-01", "close": 248.75, "volume": 10921.0}, {"date": "2021-12-02", "close": 248.75, "volume": 7354.0}, {"date": "2021-12-03", "close": 248.25, "volume": 5477.0}, {"date": "2021-12-06", "close": 248.0, "volume": 2779.0}, {"date": "2021-12-07", "close": 248.25, "volume": 29953.0}, {"date": "2021-12-08", "close": 248.75, "volume": 1662.0}, {"date": "2021-12-09", "close": 248.25, "volume": 1050.0}, {"date": "2021-12-10", "close": 248.0, "volume": 11053.0}, {"date": "2021-12-13", "close": 247.25, "volume": 3010.0}, {"date": "2021-12-14", "close": 247.5, "volume": 6031.0}, {"date": "2021-12-15", "close": 247.0, "volume": 12769.0}, {"date": "2021-12-16", "close": 246.0, "volume": 41677.0}, {"date": "2021-12-17", "close": 245.75, "volume": 16068.0}, {"date": "2021-12-20", "close": 247.25, "volume": 185.0}, {"date": "2021-12-21", "close": 247.0, "volume": 15.0}, {"date": "2021-12-22", "close": 247.0, "volume": 236.0}, {"date": "2021-12-23", "close": 247.0, "volume": 150.0}, {"date": "2021-12-27", "close": 247.25, "volume": 190.0}, {"date": "2021-12-28", "close": 247.5, "volume": 37.0}, {"date": "2021-12-29", "close": 248.0, "volume": 912.0}, {"date": "2021-12-30", "close": 247.75, "volume": 1989.0}, {"date": "2021-12-31", "close": 247.5, "volume": 3899.0}, {"date": "2022-01-03", "close": 247.75, "volume": 4840.0}, {"date": "2022-01-04", "close": 247.5, "volume": 7449.0}, {"date": "2022-01-05", "close": 248.75, "volume": 3492.0}, {"date": "2022-01-06", "close": 248.275, "volume": 1765.0}, {"date": "2022-01-07", "close": 247.5, "volume": 4413.0}, {"date": "2022-01-10", "close": 247.0, "volume": 587.0}, {"date": "2022-01-11", "close": 247.75, "volume": 192.0}, {"date": "2022-01-12", "close": 248.25, "volume": 12644.0}, {"date": "2022-01-13", "close": 247.0, "volume": 4120.0}, {"date": "2022-01-14", "close": 247.75, "volume": 6015.0}, {"date": "2022-01-18", "close": 247.5, "volume": 12.0}, {"date": "2022-01-19", "close": 247.5, "volume": 226.0}, {"date": "2022-01-20", "close": 247.25, "volume": 1272.0}, {"date": "2022-01-21", "close": 247.0, "volume": 561.0}, {"date": "2022-01-24", "close": 248.0, "volume": 621.0}, {"date": "2022-01-25", "close": 248.0, "volume": 120.0}, {"date": "2022-01-26", "close": 245.58, "volume": 556.0}, {"date": "2022-01-27", "close": 247.0, "volume": 6395.0}, {"date": "2022-01-28", "close": 246.75, "volume": 774.0}, {"date": "2022-01-31", "close": 246.25, "volume": 1132.0}, {"date": "2022-02-01", "close": 246.75, "volume": 1549.0}, {"date": "2022-02-02", "close": 246.5, "volume": 34171.0}, {"date": "2022-02-03", "close": 247.5, "volume": 3591.0}, {"date": "2022-02-04", "close": 248.5, "volume": 2368.0}, {"date": "2022-02-07", "close": 248.125, "volume": 120.0}, {"date": "2022-02-08", "close": 248.25, "volume": 159.0}, {"date": "2022-02-09", "close": 248.0, "volume": 132.0}, {"date": "2022-02-10", "close": 248.0, "volume": 522.0}, {"date": "2022-02-11", "close": 245.8025, "volume": 557.0}, {"date": "2022-02-14", "close": 247.25, "volume": 664.0}, {"date": "2022-02-15", "close": 247.5, "volume": 177.0}, {"date": "2022-02-16", "close": 247.25, "volume": 199.0}, {"date": "2022-02-17", "close": 247.75, "volume": 45.0}, {"date": "2022-02-18", "close": 247.5, "volume": 829.0}, {"date": "2022-02-22", "close": 247.75, "volume": 931.0}, {"date": "2022-02-23", "close": 248.25, "volume": 7810.0}, {"date": "2022-02-24", "close": 248.0, "volume": 7927.0}, {"date": "2022-02-25", "close": 247.75, "volume": 162.0}, {"date": "2022-02-28", "close": 247.75, "volume": 3121.0}, {"date": "2022-03-01", "close": 248.25, "volume": 285.0}, {"date": "2022-03-02", "close": 247.75, "volume": 455.0}, {"date": "2022-03-03", "close": 247.99, "volume": 450.0}, {"date": "2022-03-04", "close": 248.0, "volume": 984.0}, {"date": "2022-03-07", "close": 248.5, "volume": 3194.0}, {"date": "2022-03-08", "close": 248.5, "volume": 225.0}, {"date": "2022-03-09", "close": 248.25, "volume": 578.0}, {"date": "2022-03-10", "close": 248.25, "volume": 1162.0}, {"date": "2022-03-11", "close": 248.25, "volume": 318.0}, {"date": "2022-03-14", "close": 248.0, "volume": 3649.0}, {"date": "2022-03-15", "close": 248.75, "volume": 47743.0}, {"date": "2022-03-16", "close": 248.75, "volume": 9296.0}, {"date": "2022-03-17", "close": 248.75, "volume": 97554.0}, {"date": "2022-03-18", "close": 248.75, "volume": 74297.0}, {"date": "2022-03-21", "close": 249.0, "volume": 66457.0}, {"date": "2022-03-22", "close": 249.0, "volume": 96805.0}, {"date": "2022-03-23", "close": 248.25, "volume": 32180.0}, {"date": "2022-03-24", "close": 248.5, "volume": 7280.0}, {"date": "2022-03-25", "close": 246.0, "volume": 6843.0}, {"date": "2022-03-28", "close": 246.0, "volume": 5107.0}, {"date": "2022-03-29", "close": 248.5, "volume": 3489.0}, {"date": "2022-03-30", "close": 247.0, "volume": 8686.0}, {"date": "2022-03-31", "close": 234.5, "volume": 8072.0}, {"date": "2022-04-01", "close": 250.0, "volume": 8688.0}, {"date": "2022-04-04", "close": 230.5, "volume": 13650.0}, {"date": "2022-04-05", "close": 216.0, "volume": 7713.0}, {"date": "2022-04-06", "close": 172.5, "volume": 11662.0}, {"date": "2022-04-07", "close": 173.75, "volume": 4967.0}, {"date": "2022-04-08", "close": 162.5, "volume": 6534.0}, {"date": "2022-04-11", "close": 164.25, "volume": 10186.0}, {"date": "2022-04-12", "close": 130.75, "volume": 13904.0}, {"date": "2022-04-13", "close": 119.25, "volume": 22488.0}, {"date": "2022-04-14", "close": 111.0, "volume": 11253.0}, {"date": "2022-04-18", "close": 108.0, "volume": 4344.0}, {"date": "2022-04-19", "close": 106.25, "volume": 4210.0}, {"date": "2022-04-20", "close": 106.5, "volume": 11521.0}, {"date": "2022-04-21", "close": 157.5, "volume": 867359.0}, {"date": "2022-04-22", "close": 161.75, "volume": 129436.0}, {"date": "2022-04-25", "close": 191.75, "volume": 253988.0}, {"date": "2022-04-26", "close": 159.25, "volume": 41920.0}, {"date": "2022-04-27", "close": 168.0, "volume": 25277.0}, {"date": "2022-04-28", "close": 252.25, "volume": 1121556.0}, {"date": "2022-04-29", "close": 214.75, "volume": 51637.0}, {"date": "2022-05-02", "close": 218.5, "volume": 39960.0}, {"date": "2022-05-03", "close": 181.0, "volume": 17657.0}, {"date": "2022-05-04", "close": 186.75, "volume": 10535.0}, {"date": "2022-05-05", "close": 150.75, "volume": 25163.0}, {"date": "2022-05-06", "close": 186.75, "volume": 272963.0}, {"date": "2022-05-09", "close": 163.5, "volume": 32840.0}, {"date": "2022-05-10", "close": 146.0, "volume": 14518.0}, {"date": "2022-05-11", "close": 151.75, "volume": 21244.0}, {"date": "2022-05-12", "close": 144.75, "volume": 19520.0}, {"date": "2022-05-13", "close": 145.25, "volume": 16377.0}, {"date": "2022-05-16", "close": 141.5, "volume": 16211.0}, {"date": "2022-05-17", "close": 143.0, "volume": 23290.0}, {"date": "2022-05-18", "close": 133.75, "volume": 5884.0}, {"date": "2022-05-19", "close": 127.75, "volume": 6250.0}, {"date": "2022-05-20", "close": 126.25, "volume": 3244.0}, {"date": "2022-05-23", "close": 119.25, "volume": 3406.0}, {"date": "2022-05-24", "close": 120.0, "volume": 5040.0}, {"date": "2022-05-25", "close": 118.5, "volume": 6058.0}, {"date": "2022-05-26", "close": 123.0, "volume": 7788.0}, {"date": "2022-05-27", "close": 122.25, "volume": 11418.0}, {"date": "2022-05-31", "close": 128.75, "volume": 9629.0}, {"date": "2022-06-01", "close": 125.25, "volume": 2636.0}, {"date": "2022-06-02", "close": 126.75, "volume": 2623.0}, {"date": "2022-06-03", "close": 126.25, "volume": 5639.0}, {"date": "2022-06-06", "close": 117.5, "volume": 10526.0}, {"date": "2022-06-07", "close": 120.0, "volume": 6367.0}, {"date": "2022-06-08", "close": 118.75, "volume": 6610.0}, {"date": "2022-06-09", "close": 117.0, "volume": 2215.0}, {"date": "2022-06-10", "close": 114.125, "volume": 1648.0}, {"date": "2022-06-13", "close": 119.0, "volume": 1690.0}, {"date": "2022-06-14", "close": 114.5, "volume": 1381.0}, {"date": "2022-06-15", "close": 117.25, "volume": 532.0}, {"date": "2022-06-16", "close": 127.5, "volume": 3131.0}, {"date": "2022-06-17", "close": 172.5, "volume": 12045.0}, {"date": "2022-06-21", "close": 164.25, "volume": 3912.0}, {"date": "2022-06-22", "close": 159.875, "volume": 3901.0}, {"date": "2022-06-23", "close": 159.0, "volume": 5204.0}, {"date": "2022-06-24", "close": 161.0, "volume": 3647.0}, {"date": "2022-06-27", "close": 162.5, "volume": 3304.0}, {"date": "2022-06-28", "close": 171.75, "volume": 3143.0}, {"date": "2022-06-29", "close": 175.5, "volume": 3278.0}, {"date": "2022-06-30", "close": 161.5, "volume": 10993.0}, {"date": "2022-07-01", "close": 168.25, "volume": 2092.0}, {"date": "2022-07-05", "close": 167.625, "volume": 3573.0}, {"date": "2022-07-06", "close": 166.625, "volume": 7344.0}, {"date": "2022-07-07", "close": 168.5, "volume": 3331.0}, {"date": "2022-07-08", "close": 170.0, "volume": 3622.0}, {"date": "2022-07-11", "close": 129.0, "volume": 38238.0}, {"date": "2022-07-12", "close": 106.0, "volume": 20944.0}, {"date": "2022-07-13", "close": 95.0, "volume": 13048.0}, {"date": "2022-07-14", "close": 80.0, "volume": 23819.0}, {"date": "2022-07-15", "close": 57.75, "volume": 50996.0}, {"date": "2022-07-18", "close": 54.25, "volume": 50842.0}, {"date": "2022-07-19", "close": 49.75, "volume": 55343.0}, {"date": "2022-07-20", "close": 47.5, "volume": 56629.0}, {"date": "2022-07-21", "close": 46.0, "volume": 29230.0}, {"date": "2022-07-22", "close": 48.25, "volume": 29389.0}, {"date": "2022-07-25", "close": 43.5, "volume": 28772.0}, {"date": "2022-07-26", "close": 38.0, "volume": 42084.0}, {"date": "2022-07-27", "close": 41.25, "volume": 41992.0}, {"date": "2022-07-28", "close": 40.75, "volume": 34462.0}, {"date": "2022-07-29", "close": 43.75, "volume": 40515.0}, {"date": "2022-08-01", "close": 41.0, "volume": 14193.0}, {"date": "2022-08-02", "close": 43.25, "volume": 14863.0}, {"date": "2022-08-03", "close": 41.0, "volume": 22854.0}, {"date": "2022-08-04", "close": 42.25, "volume": 14807.0}, {"date": "2022-08-05", "close": 43.25, "volume": 24597.0}, {"date": "2022-08-08", "close": 43.25, "volume": 13867.0}, {"date": "2022-08-09", "close": 45.75, "volume": 99707.0}, {"date": "2022-08-10", "close": 38.25, "volume": 43311.0}, {"date": "2022-08-11", "close": 39.5, "volume": 13750.0}, {"date": "2022-08-12", "close": 41.5, "volume": 16304.0}, {"date": "2022-08-15", "close": 44.5, "volume": 53781.0}, {"date": "2022-08-16", "close": 42.5, "volume": 34514.0}, {"date": "2022-08-17", "close": 42.25, "volume": 16814.0}, {"date": "2022-08-18", "close": 42.5, "volume": 13456.0}, {"date": "2022-08-19", "close": 41.5, "volume": 32460.0}, {"date": "2022-08-22", "close": 39.0, "volume": 15031.0}, {"date": "2022-08-23", "close": 41.5, "volume": 24846.0}, {"date": "2022-08-24", "close": 41.5, "volume": 11509.0}, {"date": "2022-08-25", "close": 41.5, "volume": 5713.0}, {"date": "2022-08-26", "close": 42.5, "volume": 20262.0}, {"date": "2022-08-29", "close": 40.5, "volume": 9175.0}, {"date": "2022-08-30", "close": 39.75, "volume": 7338.0}, {"date": "2022-08-31", "close": 39.25, "volume": 6845.0}, {"date": "2022-09-01", "close": 38.75, "volume": 5733.0}, {"date": "2022-09-02", "close": 38.0275, "volume": 4460.0}, {"date": "2022-09-06", "close": 38.5, "volume": 5801.0}, {"date": "2022-09-07", "close": 38.75, "volume": 4201.0}, {"date": "2022-09-08", "close": 38.5, "volume": 43524.0}, {"date": "2022-09-09", "close": 39.0, "volume": 499661.0}, {"date": "2022-09-12", "close": 37.5, "volume": 64779.0}, {"date": "2022-09-13", "close": 32.5, "volume": 55616.0}, {"date": "2022-09-14", "close": 30.0, "volume": 24822.0}, {"date": "2022-09-15", "close": 30.75, "volume": 15091.0}, {"date": "2022-09-16", "close": 30.0, "volume": 27596.0}, {"date": "2022-09-19", "close": 28.25, "volume": 32228.0}, {"date": "2022-09-20", "close": 23.375, "volume": 43375.0}, {"date": "2022-09-21", "close": 21.7525, "volume": 19627.0}, {"date": "2022-09-22", "close": 20.8825, "volume": 13012.0}, {"date": "2022-09-23", "close": 19.195, "volume": 24170.0}, {"date": "2022-09-26", "close": 18.75, "volume": 14149.0}, {"date": "2022-09-27", "close": 20.25, "volume": 18686.0}, {"date": "2022-09-28", "close": 22.0, "volume": 35818.0}, {"date": "2022-09-29", "close": 21.265, "volume": 12432.0}, {"date": "2022-09-30", "close": 21.03, "volume": 15354.0}, {"date": "2022-10-03", "close": 21.0, "volume": 11377.0}, {"date": "2022-10-04", "close": 22.5, "volume": 13478.0}, {"date": "2022-10-05", "close": 20.45, "volume": 68315.0}, {"date": "2022-10-06", "close": 19.675, "volume": 13503.0}, {"date": "2022-10-07", "close": 20.0, "volume": 11821.0}, {"date": "2022-10-10", "close": 18.0, "volume": 18693.0}, {"date": "2022-10-11", "close": 16.7275, "volume": 14735.0}, {"date": "2022-10-12", "close": 15.3025, "volume": 14289.0}, {"date": "2022-10-13", "close": 16.2475, "volume": 77809.0}, {"date": "2022-10-14", "close": 14.0025, "volume": 41981.0}, {"date": "2022-10-17", "close": 14.7375, "volume": 17892.0}, {"date": "2022-10-18", "close": 16.0, "volume": 21699.0}, {"date": "2022-10-19", "close": 15.25, "volume": 11600.0}, {"date": "2022-10-20", "close": 15.225, "volume": 6875.0}, {"date": "2022-10-21", "close": 13.7475, "volume": 11318.0}, {"date": "2022-10-24", "close": 13.59, "volume": 13187.0}, {"date": "2022-10-25", "close": 14.325, "volume": 13718.0}, {"date": "2022-10-26", "close": 14.75, "volume": 13146.0}, {"date": "2022-10-27", "close": 14.1025, "volume": 8411.0}, {"date": "2022-10-28", "close": 14.0, "volume": 9650.0}, {"date": "2022-10-31", "close": 13.9925, "volume": 3648.0}, {"date": "2022-11-01", "close": 13.84, "volume": 26009.0}, {"date": "2022-11-02", "close": 13.0, "volume": 7531.0}, {"date": "2022-11-03", "close": 12.82, "volume": 6612.0}, {"date": "2022-11-04", "close": 12.78, "volume": 8910.0}, {"date": "2022-11-07", "close": 12.1475, "volume": 8254.0}, {"date": "2022-11-08", "close": 11.4975, "volume": 21985.0}, {"date": "2022-11-09", "close": 9.75, "volume": 47324.0}, {"date": "2022-11-10", "close": 9.7875, "volume": 11809.0}, {"date": "2022-11-11", "close": 10.9975, "volume": 15065.0}, {"date": "2022-11-14", "close": 10.8775, "volume": 10544.0}, {"date": "2022-11-15", "close": 10.2575, "volume": 18380.0}, {"date": "2022-11-16", "close": 10.6225, "volume": 6447.0}, {"date": "2022-11-17", "close": 9.5, "volume": 18075.0}, {"date": "2022-11-18", "close": 10.005, "volume": 17664.0}, {"date": "2022-11-21", "close": 9.755, "volume": 18494.0}, {"date": "2022-11-22", "close": 11.105, "volume": 44736.0}, {"date": "2022-11-23", "close": 9.815, "volume": 19634.0}, {"date": "2022-11-25", "close": 9.89, "volume": 6464.0}, {"date": "2022-11-28", "close": 9.9075, "volume": 13286.0}, {"date": "2022-11-29", "close": 9.95, "volume": 12519.0}, {"date": "2022-11-30", "close": 9.25, "volume": 10992.0}, {"date": "2022-12-01", "close": 8.8425, "volume": 15780.0}, {"date": "2022-12-02", "close": 9.25, "volume": 10026.0}, {"date": "2022-12-05", "close": 8.2825, "volume": 19243.0}, {"date": "2022-12-06", "close": 8.25, "volume": 10946.0}, {"date": "2022-12-07", "close": 7.425, "volume": 13328.0}, {"date": "2022-12-08", "close": 6.995, "volume": 14569.0}, {"date": "2022-12-09", "close": 7.0, "volume": 8066.0}, {"date": "2022-12-12", "close": 6.7875, "volume": 65131.0}, {"date": "2022-12-13", "close": 6.35, "volume": 15431.0}, {"date": "2022-12-14", "close": 5.9388, "volume": 23048.0}, {"date": "2022-12-15", "close": 5.375, "volume": 21708.0}, {"date": "2022-12-16", "close": 4.25, "volume": 68575.0}, {"date": "2022-12-19", "close": 3.625, "volume": 66405.0}, {"date": "2022-12-20", "close": 3.245, "volume": 62995.0}, {"date": "2022-12-21", "close": 2.5, "volume": 112097.0}, {"date": "2022-12-22", "close": 2.75, "volume": 1576579.0}, {"date": "2022-12-23", "close": 2.875, "volume": 691421.0}, {"date": "2022-12-27", "close": 2.4975, "volume": 314601.0}, {"date": "2022-12-28", "close": 2.425, "volume": 200118.0}, {"date": "2022-12-29", "close": 2.6375, "volume": 247529.0}, {"date": "2022-12-30", "close": 3.425, "volume": 1519041.0}, {"date": "2023-01-03", "close": 4.7, "volume": 2378140.0}, {"date": "2023-01-04", "close": 4.025, "volume": 328071.0}, {"date": "2023-01-05", "close": 3.4825, "volume": 215790.0}, {"date": "2023-01-06", "close": 7.5, "volume": 6034564.0}, {"date": "2023-01-09", "close": 6.565, "volume": 2611311.0}, {"date": "2023-01-10", "close": 6.25, "volume": 860746.0}, {"date": "2023-01-11", "close": 5.975, "volume": 501710.0}, {"date": "2023-01-12", "close": 6.225, "volume": 443800.0}, {"date": "2023-01-13", "close": 6.0, "volume": 279863.0}, {"date": "2023-01-17", "close": 5.625, "volume": 215207.0}, {"date": "2023-01-18", "close": 4.9575, "volume": 192493.0}, {"date": "2023-01-19", "close": 4.425, "volume": 394386.0}, {"date": "2023-01-20", "close": 4.2325, "volume": 169088.0}, {"date": "2023-01-23", "close": 4.1225, "volume": 161744.0}, {"date": "2023-01-24", "close": 4.295, "volume": 538196.0}, {"date": "2023-01-25", "close": 3.87, "volume": 287094.0}, {"date": "2023-01-26", "close": 3.65, "volume": 559438.0}, {"date": "2023-01-27", "close": 3.18, "volume": 343935.0}, {"date": "2023-01-30", "close": 3.24, "volume": 233408.0}, {"date": "2023-01-31", "close": 3.16, "volume": 273025.0}, {"date": "2023-02-01", "close": 3.16, "volume": 378018.0}, {"date": "2023-02-02", "close": 3.18, "volume": 563846.0}, {"date": "2023-02-03", "close": 3.2, "volume": 231055.0}, {"date": "2023-02-06", "close": 3.11, "volume": 227614.0}, {"date": "2023-02-07", "close": 3.13, "volume": 125817.0}, {"date": "2023-02-08", "close": 2.86, "volume": 200418.0}, {"date": "2023-02-09", "close": 2.75, "volume": 112236.0}, {"date": "2023-02-10", "close": 2.47, "volume": 215859.0}, {"date": "2023-02-13", "close": 2.3749, "volume": 101321.0}, {"date": "2023-02-14", "close": 2.39, "volume": 54722.0}, {"date": "2023-02-15", "close": 2.45, "volume": 82860.0}, {"date": "2023-02-16", "close": 2.2915, "volume": 87821.0}, {"date": "2023-02-17", "close": 2.24, "volume": 71704.0}, {"date": "2023-02-21", "close": 2.12, "volume": 58016.0}, {"date": "2023-02-22", "close": 2.16, "volume": 34620.0}, {"date": "2023-02-23", "close": 2.06, "volume": 153518.0}, {"date": "2023-02-24", "close": 1.95, "volume": 115412.0}, {"date": "2023-02-27", "close": 2.0656, "volume": 60997.0}, {"date": "2023-02-28", "close": 2.04, "volume": 63545.0}, {"date": "2023-03-01", "close": 2.06, "volume": 77310.0}, {"date": "2023-03-02", "close": 1.88, "volume": 85059.0}, {"date": "2023-03-03", "close": 1.95, "volume": 65427.0}, {"date": "2023-03-06", "close": 1.9099, "volume": 25769.0}, {"date": "2023-03-07", "close": 1.82, "volume": 30827.0}, {"date": "2023-03-08", "close": 1.71, "volume": 37905.0}, {"date": "2023-03-09", "close": 1.58, "volume": 168348.0}, {"date": "2023-03-10", "close": 1.5, "volume": 75417.0}, {"date": "2023-03-13", "close": 1.55, "volume": 76305.0}, {"date": "2023-03-14", "close": 1.54, "volume": 96350.0}, {"date": "2023-03-15", "close": 1.45, "volume": 65186.0}, {"date": "2023-03-16", "close": 1.4, "volume": 121124.0}, {"date": "2023-03-17", "close": 1.29, "volume": 75700.0}, {"date": "2023-03-20", "close": 1.2301, "volume": 44803.0}, {"date": "2023-03-21", "close": 1.22, "volume": 97653.0}, {"date": "2023-03-22", "close": 1.16, "volume": 74943.0}, {"date": "2023-03-23", "close": 1.22, "volume": 115694.0}, {"date": "2023-03-24", "close": 1.18, "volume": 36265.0}, {"date": "2023-03-27", "close": 1.3, "volume": 80459.0}, {"date": "2023-03-28", "close": 1.25, "volume": 87315.0}, {"date": "2023-03-29", "close": 1.31, "volume": 12240.0}, {"date": "2023-03-30", "close": 1.33, "volume": 33493.0}, {"date": "2023-03-31", "close": 1.33, "volume": 64318.0}, {"date": "2023-04-03", "close": 1.16, "volume": 168500.0}, {"date": "2023-04-04", "close": 1.18, "volume": 28027.0}, {"date": "2023-04-05", "close": 1.12, "volume": 29005.0}, {"date": "2023-04-06", "close": 1.11, "volume": 27999.0}, {"date": "2023-04-10", "close": 1.1, "volume": 24502.0}, {"date": "2023-04-11", "close": 1.08, "volume": 84518.0}, {"date": "2023-04-12", "close": 1.1, "volume": 30895.0}, {"date": "2023-04-13", "close": 1.0899, "volume": 49431.0}, {"date": "2023-04-14", "close": 1.0767, "volume": 145001.0}, {"date": "2023-04-17", "close": 1.1, "volume": 122680.0}, {"date": "2023-04-18", "close": 1.14, "volume": 67432.0}, {"date": "2023-04-19", "close": 1.13, "volume": 47561.0}, {"date": "2023-04-20", "close": 1.34, "volume": 282729.0}, {"date": "2023-04-21", "close": 1.25, "volume": 138422.0}, {"date": "2023-04-24", "close": 1.2, "volume": 36982.0}, {"date": "2023-04-25", "close": 1.22, "volume": 57927.0}, {"date": "2023-04-26", "close": 1.22, "volume": 40329.0}, {"date": "2023-04-27", "close": 1.2, "volume": 35569.0}, {"date": "2023-04-28", "close": 1.17, "volume": 35535.0}, {"date": "2023-05-01", "close": 1.21, "volume": 62982.0}, {"date": "2023-05-02", "close": 1.23, "volume": 37843.0}, {"date": "2023-05-03", "close": 1.2299, "volume": 22512.0}, {"date": "2023-05-04", "close": 1.2158, "volume": 22749.0}, {"date": "2023-05-05", "close": 1.2, "volume": 36299.0}, {"date": "2023-05-08", "close": 1.17, "volume": 32128.0}, {"date": "2023-05-09", "close": 1.16, "volume": 18242.0}, {"date": "2023-05-10", "close": 1.24, "volume": 223000.0}, {"date": "2023-05-11", "close": 1.22, "volume": 22660.0}, {"date": "2023-05-12", "close": 1.2, "volume": 15886.0}, {"date": "2023-05-15", "close": 1.22, "volume": 34142.0}, {"date": "2023-05-16", "close": 1.3, "volume": 181802.0}, {"date": "2023-05-17", "close": 1.3, "volume": 84971.0}, {"date": "2023-05-18", "close": 1.31, "volume": 32312.0}, {"date": "2023-05-19", "close": 1.23, "volume": 41138.0}, {"date": "2023-05-22", "close": 1.19, "volume": 20195.0}, {"date": "2023-05-23", "close": 1.24, "volume": 15839.0}, {"date": "2023-05-24", "close": 1.21, "volume": 22458.0}, {"date": "2023-05-25", "close": 1.18, "volume": 27015.0}, {"date": "2023-05-26", "close": 1.1502, "volume": 10016.0}, {"date": "2023-05-30", "close": 1.17, "volume": 23894.0}, {"date": "2023-05-31", "close": 1.2, "volume": 11726.0}, {"date": "2023-06-01", "close": 1.16, "volume": 10907.0}, {"date": "2023-06-02", "close": 1.19, "volume": 12672.0}, {"date": "2023-06-05", "close": 1.19, "volume": 13163.0}, {"date": "2023-06-06", "close": 1.18, "volume": 21135.0}, {"date": "2023-06-07", "close": 1.21, "volume": 19744.0}, {"date": "2023-06-08", "close": 1.23, "volume": 31915.0}, {"date": "2023-06-09", "close": 1.22, "volume": 31850.0}, {"date": "2023-06-12", "close": 1.3, "volume": 63508.0}, {"date": "2023-06-13", "close": 1.26, "volume": 36801.0}, {"date": "2023-06-14", "close": 1.19, "volume": 58367.0}, {"date": "2023-06-15", "close": 1.16, "volume": 46991.0}, {"date": "2023-06-16", "close": 1.14, "volume": 18000.0}, {"date": "2023-06-20", "close": 1.2, "volume": 32672.0}, {"date": "2023-06-21", "close": 1.17, "volume": 28969.0}, {"date": "2023-06-22", "close": 1.18, "volume": 15487.0}, {"date": "2023-06-23", "close": 1.16, "volume": 36826.0}, {"date": "2023-06-26", "close": 1.2, "volume": 24155.0}, {"date": "2023-06-27", "close": 1.19, "volume": 11813.0}, {"date": "2023-06-28", "close": 1.17, "volume": 12968.0}, {"date": "2023-06-29", "close": 1.2, "volume": 16013.0}, {"date": "2023-06-30", "close": 1.24, "volume": 9145.0}, {"date": "2023-07-03", "close": 1.24, "volume": 6534.0}, {"date": "2023-07-05", "close": 1.25, "volume": 17302.0}, {"date": "2023-07-06", "close": 1.24, "volume": 26718.0}, {"date": "2023-07-07", "close": 1.23, "volume": 17520.0}, {"date": "2023-07-10", "close": 1.21, "volume": 13853.0}, {"date": "2023-07-11", "close": 1.205, "volume": 16383.0}, {"date": "2023-07-12", "close": 1.24, "volume": 7728.0}, {"date": "2023-07-13", "close": 1.25, "volume": 10861.0}, {"date": "2023-07-14", "close": 1.23, "volume": 14416.0}, {"date": "2023-07-17", "close": 1.28, "volume": 121352.0}, {"date": "2023-07-18", "close": 1.23, "volume": 24753.0}, {"date": "2023-07-19", "close": 1.2303, "volume": 20308.0}, {"date": "2023-07-20", "close": 1.22, "volume": 8917.0}, {"date": "2023-07-21", "close": 1.2, "volume": 11405.0}, {"date": "2023-07-24", "close": 1.22, "volume": 10099.0}, {"date": "2023-07-25", "close": 1.1914, "volume": 12092.0}, {"date": "2023-07-26", "close": 1.12, "volume": 58297.0}, {"date": "2023-07-27", "close": 1.11, "volume": 11378.0}, {"date": "2023-07-28", "close": 1.11, "volume": 42554.0}, {"date": "2023-07-31", "close": 1.16, "volume": 19321.0}, {"date": "2023-08-01", "close": 1.12, "volume": 22544.0}, {"date": "2023-08-02", "close": 1.0782, "volume": 23318.0}, {"date": "2023-08-03", "close": 1.0769, "volume": 30846.0}, {"date": "2023-08-04", "close": 1.035, "volume": 15880.0}, {"date": "2023-08-07", "close": 1.07, "volume": 58879.0}, {"date": "2023-08-08", "close": 1.02, "volume": 13199.0}, {"date": "2023-08-09", "close": 0.87, "volume": 215607.0}, {"date": "2023-08-10", "close": 0.78, "volume": 145935.0}, {"date": "2023-08-11", "close": 0.7, "volume": 42672.0}, {"date": "2023-08-14", "close": 0.7323, "volume": 15549.0}, {"date": "2023-08-15", "close": 0.7206, "volume": 13116.0}, {"date": "2023-08-16", "close": 0.7501, "volume": 4329.0}, {"date": "2023-08-17", "close": 0.7883, "volume": 34627.0}, {"date": "2023-08-18", "close": 0.8, "volume": 28592.0}, {"date": "2023-08-21", "close": 0.8002, "volume": 16061.0}, {"date": "2023-08-22", "close": 0.8, "volume": 30484.0}, {"date": "2023-08-23", "close": 0.8501, "volume": 48985.0}, {"date": "2023-08-24", "close": 0.9439, "volume": 33612.0}, {"date": "2023-08-25", "close": 0.962, "volume": 27117.0}, {"date": "2023-08-28", "close": 1.01, "volume": 53675.0}, {"date": "2023-08-29", "close": 0.99, "volume": 40082.0}, {"date": "2023-08-30", "close": 0.9999, "volume": 13104.0}, {"date": "2023-08-31", "close": 0.9999, "volume": 11580.0}, {"date": "2023-09-01", "close": 0.9651, "volume": 5877.0}, {"date": "2023-09-05", "close": 0.9501, "volume": 9380.0}, {"date": "2023-09-06", "close": 0.98, "volume": 22388.0}, {"date": "2023-09-07", "close": 0.91, "volume": 8839.0}, {"date": "2023-09-08", "close": 1.0, "volume": 21379.0}, {"date": "2023-09-11", "close": 1.0, "volume": 31788.0}, {"date": "2023-09-12", "close": 1.03, "volume": 9204.0}, {"date": "2023-09-13", "close": 1.15, "volume": 644172.0}, {"date": "2023-09-14", "close": 1.07, "volume": 55660.0}, {"date": "2023-09-15", "close": 1.03, "volume": 6775.0}, {"date": "2023-09-18", "close": 0.9615, "volume": 33825.0}, {"date": "2023-09-19", "close": 0.9601, "volume": 5371.0}, {"date": "2023-09-20", "close": 0.93, "volume": 10898.0}, {"date": "2023-09-21", "close": 0.9354, "volume": 14252.0}, {"date": "2023-09-22", "close": 0.99, "volume": 6070.0}, {"date": "2023-09-25", "close": 1.06, "volume": 12388.0}, {"date": "2023-09-26", "close": 1.1, "volume": 24385.0}, {"date": "2023-09-27", "close": 1.11, "volume": 4936.0}, {"date": "2023-09-28", "close": 1.1, "volume": 5572.0}, {"date": "2023-09-29", "close": 1.135, "volume": 10773.0}, {"date": "2023-10-02", "close": 1.1294, "volume": 3608.0}, {"date": "2023-10-03", "close": 1.0626, "volume": 4328.0}, {"date": "2023-10-04", "close": 1.09, "volume": 3475.0}, {"date": "2023-10-05", "close": 1.05, "volume": 879.0}, {"date": "2023-10-06", "close": 1.08, "volume": 7965.0}, {"date": "2023-10-09", "close": 1.08, "volume": 2799.0}, {"date": "2023-10-10", "close": 1.07, "volume": 5872.0}, {"date": "2023-10-11", "close": 1.01, "volume": 4154.0}, {"date": "2023-10-12", "close": 0.9599, "volume": 18645.0}, {"date": "2023-10-13", "close": 0.8862, "volume": 47122.0}, {"date": "2023-10-16", "close": 0.89, "volume": 22906.0}, {"date": "2023-10-17", "close": 0.85, "volume": 22081.0}, {"date": "2023-10-18", "close": 0.84, "volume": 5922.0}, {"date": "2023-10-19", "close": 0.879, "volume": 6799.0}, {"date": "2023-10-20", "close": 0.85, "volume": 5563.0}, {"date": "2023-10-23", "close": 0.93, "volume": 18078.0}, {"date": "2023-10-24", "close": 0.99, "volume": 28726.0}, {"date": "2023-10-25", "close": 0.95, "volume": 14542.0}, {"date": "2023-10-26", "close": 1.0, "volume": 11906.0}, {"date": "2023-10-27", "close": 1.0, "volume": 5612.0}, {"date": "2023-10-30", "close": 0.98, "volume": 15525.0}, {"date": "2023-10-31", "close": 0.95, "volume": 4988.0}, {"date": "2023-11-01", "close": 0.955, "volume": 10202.0}, {"date": "2023-11-02", "close": 1.03, "volume": 32054.0}, {"date": "2023-11-03", "close": 1.015, "volume": 14755.0}, {"date": "2023-11-06", "close": 0.99, "volume": 12306.0}, {"date": "2023-11-07", "close": 1.03, "volume": 13967.0}, {"date": "2023-11-08", "close": 0.95, "volume": 6500.0}, {"date": "2023-11-09", "close": 0.95, "volume": 5683.0}, {"date": "2023-11-10", "close": 0.95, "volume": 2842.0}, {"date": "2023-11-13", "close": 0.9001, "volume": 27956.0}, {"date": "2023-11-14", "close": 0.9301, "volume": 10472.0}, {"date": "2023-11-15", "close": 0.92, "volume": 6560.0}, {"date": "2023-11-16", "close": 0.9, "volume": 3506.0}, {"date": "2023-11-17", "close": 0.8901, "volume": 36793.0}, {"date": "2023-11-20", "close": 0.9, "volume": 23670.0}, {"date": "2023-11-21", "close": 0.91, "volume": 2314.0}, {"date": "2023-11-22", "close": 0.9013, "volume": 2145.0}, {"date": "2023-11-24", "close": 0.9899, "volume": 3486.0}, {"date": "2023-11-27", "close": 0.93, "volume": 29163.0}, {"date": "2023-11-28", "close": 0.94, "volume": 2698.0}, {"date": "2023-11-29", "close": 0.92, "volume": 7864.0}, {"date": "2023-11-30", "close": 0.964, "volume": 4851.0}, {"date": "2023-12-01", "close": 0.925, "volume": 6356.0}, {"date": "2023-12-04", "close": 0.91, "volume": 26201.0}, {"date": "2023-12-05", "close": 0.9341, "volume": 19248.0}, {"date": "2023-12-06", "close": 0.93, "volume": 2052.0}, {"date": "2023-12-07", "close": 0.93, "volume": 5570.0}, {"date": "2023-12-08", "close": 0.94, "volume": 4411.0}, {"date": "2023-12-11", "close": 0.91, "volume": 6644.0}, {"date": "2023-12-12", "close": 0.8902, "volume": 5617.0}, {"date": "2023-12-13", "close": 0.9299, "volume": 1705.0}, {"date": "2023-12-14", "close": 0.9243, "volume": 14613.0}, {"date": "2023-12-15", "close": 0.9488, "volume": 15736.0}, {"date": "2023-12-18", "close": 0.91, "volume": 2540.0}, {"date": "2023-12-19", "close": 0.96, "volume": 4475.0}, {"date": "2023-12-20", "close": 0.92, "volume": 16136.0}, {"date": "2023-12-21", "close": 1.0005, "volume": 41608.0}, {"date": "2023-12-22", "close": 0.9585, "volume": 8672.0}, {"date": "2023-12-26", "close": 0.9701, "volume": 11853.0}, {"date": "2023-12-27", "close": 1.32, "volume": 312367.0}, {"date": "2023-12-28", "close": 1.2874, "volume": 46354.0}, {"date": "2023-12-29", "close": 1.6736, "volume": 138860.0}, {"date": "2024-01-02", "close": 1.6, "volume": 52260.0}, {"date": "2024-01-03", "close": 1.94, "volume": 208282.0}, {"date": "2024-01-04", "close": 2.2899, "volume": 185824.0}, {"date": "2024-01-05", "close": 3.01, "volume": 3085642.0}, {"date": "2024-01-08", "close": 3.76, "volume": 848734.0}, {"date": "2024-01-09", "close": 4.0, "volume": 355379.0}, {"date": "2024-01-10", "close": 4.54, "volume": 564857.0}, {"date": "2024-01-11", "close": 6.25, "volume": 1507532.0}, {"date": "2024-01-12", "close": 4.89, "volume": 1137774.0}, {"date": "2024-01-16", "close": 5.49, "volume": 363016.0}, {"date": "2024-01-17", "close": 4.64, "volume": 222523.0}, {"date": "2024-01-18", "close": 4.13, "volume": 193698.0}, {"date": "2024-01-19", "close": 3.5, "volume": 226892.0}, {"date": "2024-01-22", "close": 3.8, "volume": 55494.0}, {"date": "2024-01-23", "close": 4.2, "volume": 139827.0}, {"date": "2024-01-24", "close": 5.35, "volume": 265147.0}, {"date": "2024-01-25", "close": 4.18, "volume": 176176.0}, {"date": "2024-01-26", "close": 3.92, "volume": 51503.0}, {"date": "2024-01-29", "close": 4.4, "volume": 79773.0}, {"date": "2024-01-30", "close": 4.78, "volume": 136509.0}, {"date": "2024-01-31", "close": 4.8, "volume": 39693.0}, {"date": "2024-02-01", "close": 4.7, "volume": 20736.0}, {"date": "2024-02-02", "close": 5.1, "volume": 223347.0}, {"date": "2024-02-05", "close": 4.78, "volume": 77556.0}, {"date": "2024-02-06", "close": 4.73, "volume": 45915.0}, {"date": "2024-02-07", "close": 4.69, "volume": 63361.0}, {"date": "2024-02-08", "close": 4.57, "volume": 24337.0}, {"date": "2024-02-09", "close": 4.12, "volume": 96599.0}, {"date": "2024-02-12", "close": 4.56, "volume": 51424.0}, {"date": "2024-02-13", "close": 4.47, "volume": 19474.0}, {"date": "2024-02-14", "close": 4.36, "volume": 38258.0}, {"date": "2024-02-15", "close": 4.82, "volume": 37666.0}, {"date": "2024-02-16", "close": 5.14, "volume": 77910.0}, {"date": "2024-02-20", "close": 5.09, "volume": 54244.0}, {"date": "2024-02-21", "close": 4.56, "volume": 35285.0}, {"date": "2024-02-22", "close": 4.49, "volume": 19308.0}, {"date": "2024-02-23", "close": 4.63, "volume": 13930.0}, {"date": "2024-02-26", "close": 4.97, "volume": 19365.0}, {"date": "2024-02-27", "close": 4.64, "volume": 48945.0}, {"date": "2024-02-28", "close": 4.61, "volume": 38061.0}, {"date": "2024-02-29", "close": 4.63, "volume": 34380.0}, {"date": "2024-03-01", "close": 5.5, "volume": 205230.0}, {"date": "2024-03-04", "close": 5.4, "volume": 66107.0}, {"date": "2024-03-05", "close": 4.83, "volume": 83842.0}, {"date": "2024-03-06", "close": 5.38, "volume": 56069.0}, {"date": "2024-03-07", "close": 7.4, "volume": 358307.0}, {"date": "2024-03-08", "close": 5.72, "volume": 767161.0}, {"date": "2024-03-11", "close": 6.18, "volume": 72123.0}, {"date": "2024-03-12", "close": 6.37, "volume": 39890.0}, {"date": "2024-03-13", "close": 7.63, "volume": 133741.0}, {"date": "2024-03-14", "close": 7.05, "volume": 132660.0}, {"date": "2024-03-15", "close": 7.44, "volume": 49058.0}, {"date": "2024-03-18", "close": 8.47, "volume": 114355.0}, {"date": "2024-03-19", "close": 8.49, "volume": 54644.0}, {"date": "2024-03-20", "close": 10.95, "volume": 204272.0}, {"date": "2024-03-21", "close": 14.5, "volume": 399364.0}, {"date": "2024-03-22", "close": 9.3, "volume": 262554.0}, {"date": "2024-03-25", "close": 11.05, "volume": 228320.0}, {"date": "2024-03-26", "close": 12.77, "volume": 166594.0}, {"date": "2024-03-27", "close": 12.54, "volume": 101500.0}, {"date": "2024-03-28", "close": 11.85, "volume": 55976.0}, {"date": "2024-04-01", "close": 13.81, "volume": 112768.0}, {"date": "2024-04-02", "close": 15.21, "volume": 120370.0}, {"date": "2024-04-03", "close": 16.57, "volume": 375850.0}, {"date": "2024-04-04", "close": 15.32, "volume": 231373.0}, {"date": "2024-04-05", "close": 17.19, "volume": 83752.0}, {"date": "2024-04-08", "close": 16.75, "volume": 138637.0}, {"date": "2024-04-09", "close": 14.52, "volume": 89190.0}, {"date": "2024-04-10", "close": 15.0, "volume": 44717.0}, {"date": "2024-04-11", "close": 14.97, "volume": 51860.0}, {"date": "2024-04-12", "close": 13.27, "volume": 70339.0}, {"date": "2024-04-15", "close": 8.11, "volume": 312719.0}, {"date": "2024-04-16", "close": 8.33, "volume": 88187.0}, {"date": "2024-04-17", "close": 7.57, "volume": 79682.0}, {"date": "2024-04-18", "close": 9.48, "volume": 259366.0}, {"date": "2024-04-19", "close": 10.43, "volume": 126817.0}, {"date": "2024-04-22", "close": 10.04, "volume": 27177.0}, {"date": "2024-04-23", "close": 11.2, "volume": 67911.0}, {"date": "2024-04-24", "close": 11.47, "volume": 30829.0}, {"date": "2024-04-25", "close": 12.16, "volume": 49918.0}, {"date": "2024-04-26", "close": 10.87, "volume": 33502.0}, {"date": "2024-04-29", "close": 10.12, "volume": 27188.0}, {"date": "2024-04-30", "close": 13.7, "volume": 278112.0}, {"date": "2024-05-01", "close": 11.45, "volume": 148914.0}, {"date": "2024-05-02", "close": 11.2, "volume": 42800.0}, {"date": "2024-05-03", "close": 11.29, "volume": 22855.0}, {"date": "2024-05-06", "close": 11.42, "volume": 31437.0}, {"date": "2024-05-07", "close": 10.58, "volume": 33027.0}, {"date": "2024-05-08", "close": 10.69, "volume": 13344.0}, {"date": "2024-05-09", "close": 10.82, "volume": 15115.0}, {"date": "2024-05-10", "close": 10.14, "volume": 96253.0}, {"date": "2024-05-13", "close": 10.0, "volume": 41951.0}, {"date": "2024-05-14", "close": 9.83, "volume": 55681.0}, {"date": "2024-05-15", "close": 10.0, "volume": 25133.0}, {"date": "2024-05-16", "close": 9.15, "volume": 24890.0}, {"date": "2024-05-17", "close": 8.45, "volume": 56167.0}, {"date": "2024-05-20", "close": 8.8, "volume": 14941.0}, {"date": "2024-05-21", "close": 9.99, "volume": 37602.0}, {"date": "2024-05-22", "close": 11.0, "volume": 115489.0}, {"date": "2024-05-23", "close": 10.49, "volume": 24034.0}, {"date": "2024-05-24", "close": 10.39, "volume": 21426.0}, {"date": "2024-05-28", "close": 9.9, "volume": 36895.0}, {"date": "2024-05-29", "close": 9.97, "volume": 11212.0}, {"date": "2024-05-30", "close": 10.51, "volume": 20057.0}, {"date": "2024-05-31", "close": 10.52, "volume": 17563.0}, {"date": "2024-06-03", "close": 10.37, "volume": 13047.0}, {"date": "2024-06-04", "close": 10.65, "volume": 21337.0}, {"date": "2024-06-05", "close": 10.5, "volume": 12042.0}, {"date": "2024-06-06", "close": 9.43, "volume": 21737.0}, {"date": "2024-06-07", "close": 9.8, "volume": 8019.0}, {"date": "2024-06-10", "close": 9.3, "volume": 15306.0}, {"date": "2024-06-11", "close": 9.0, "volume": 15460.0}, {"date": "2024-06-12", "close": 8.7, "volume": 35570.0}, {"date": "2024-06-13", "close": 8.35, "volume": 24059.0}, {"date": "2024-06-14", "close": 8.15, "volume": 17039.0}, {"date": "2024-06-17", "close": 8.89, "volume": 22311.0}, {"date": "2024-06-18", "close": 8.33, "volume": 22973.0}, {"date": "2024-06-20", "close": 7.39, "volume": 38359.0}, {"date": "2024-06-21", "close": 5.7, "volume": 37612.0}, {"date": "2024-06-24", "close": 6.47, "volume": 56639.0}, {"date": "2024-06-25", "close": 6.28, "volume": 17337.0}, {"date": "2024-06-26", "close": 6.6, "volume": 5339.0}, {"date": "2024-06-27", "close": 6.35, "volume": 10785.0}, {"date": "2024-06-28", "close": 6.36, "volume": 8108.0}, {"date": "2024-07-01", "close": 6.28, "volume": 12423.0}, {"date": "2024-07-02", "close": 6.74, "volume": 12565.0}, {"date": "2024-07-03", "close": 6.05, "volume": 5595.0}, {"date": "2024-07-05", "close": 6.24, "volume": 12814.0}, {"date": "2024-07-08", "close": 7.08, "volume": 31591.0}, {"date": "2024-07-09", "close": 6.73, "volume": 41574.0}, {"date": "2024-07-10", "close": 6.86, "volume": 25191.0}, {"date": "2024-07-11", "close": 6.74, "volume": 9954.0}, {"date": "2024-07-12", "close": 6.8, "volume": 14339.0}, {"date": "2024-07-15", "close": 6.95, "volume": 16022.0}, {"date": "2024-07-16", "close": 6.78, "volume": 4676.0}, {"date": "2024-07-17", "close": 7.1, "volume": 21184.0}, {"date": "2024-07-18", "close": 7.293, "volume": 10159.0}, {"date": "2024-07-19", "close": 7.01, "volume": 4215.0}, {"date": "2024-07-22", "close": 7.33, "volume": 22309.0}, {"date": "2024-07-23", "close": 6.95, "volume": 9920.0}, {"date": "2024-07-24", "close": 6.95, "volume": 3798.0}, {"date": "2024-07-25", "close": 7.0, "volume": 9267.0}, {"date": "2024-07-26", "close": 6.76, "volume": 14372.0}, {"date": "2024-07-29", "close": 7.13, "volume": 22850.0}, {"date": "2024-07-30", "close": 7.19, "volume": 15593.0}, {"date": "2024-07-31", "close": 8.02, "volume": 42230.0}, {"date": "2024-08-01", "close": 7.52, "volume": 19590.0}, {"date": "2024-08-02", "close": 6.25, "volume": 35780.0}, {"date": "2024-08-05", "close": 5.31, "volume": 32339.0}, {"date": "2024-08-06", "close": 5.77, "volume": 11516.0}, {"date": "2024-08-07", "close": 5.62, "volume": 11468.0}, {"date": "2024-08-08", "close": 6.06, "volume": 7058.0}, {"date": "2024-08-09", "close": 5.96, "volume": 2034.0}, {"date": "2024-08-12", "close": 5.85, "volume": 8036.0}, {"date": "2024-08-13", "close": 6.0, "volume": 3198.0}, {"date": "2024-08-14", "close": 5.9, "volume": 2156.0}, {"date": "2024-08-15", "close": 5.84, "volume": 8828.0}, {"date": "2024-08-16", "close": 5.74, "volume": 13241.0}, {"date": "2024-08-19", "close": 5.86, "volume": 5558.0}, {"date": "2024-08-20", "close": 5.87, "volume": 11816.0}, {"date": "2024-08-21", "close": 5.63, "volume": 7036.0}, {"date": "2024-08-22", "close": 5.6, "volume": 2079.0}, {"date": "2024-08-23", "close": 5.87, "volume": 8715.0}, {"date": "2024-08-26", "close": 5.7, "volume": 10180.0}, {"date": "2024-08-27", "close": 5.84, "volume": 12358.0}, {"date": "2024-08-28", "close": 5.71, "volume": 10446.0}, {"date": "2024-08-29", "close": 5.55, "volume": 15309.0}, {"date": "2024-08-30", "close": 5.46, "volume": 3739.0}, {"date": "2024-09-03", "close": 5.65, "volume": 14275.0}, {"date": "2024-09-04", "close": 5.65, "volume": 6644.0}, {"date": "2024-09-05", "close": 5.93, "volume": 6534.0}, {"date": "2024-09-06", "close": 5.67, "volume": 7298.0}, {"date": "2024-09-09", "close": 5.6236, "volume": 8002.0}, {"date": "2024-09-10", "close": 5.69, "volume": 18242.0}, {"date": "2024-09-11", "close": 5.8671, "volume": 16061.0}, {"date": "2024-09-12", "close": 5.65, "volume": 10237.0}, {"date": "2024-09-13", "close": 5.38, "volume": 11976.0}, {"date": "2024-09-16", "close": 5.41, "volume": 13705.0}, {"date": "2024-09-17", "close": 3.05, "volume": 495386.0}, {"date": "2024-09-18", "close": 3.19, "volume": 786071.0}, {"date": "2024-09-19", "close": 3.1, "volume": 129336.0}, {"date": "2024-09-20", "close": 3.11, "volume": 82414.0}, {"date": "2024-09-23", "close": 2.86, "volume": 84547.0}, {"date": "2024-09-24", "close": 3.03, "volume": 45468.0}, {"date": "2024-09-25", "close": 2.92, "volume": 23813.0}, {"date": "2024-09-26", "close": 2.86, "volume": 25555.0}, {"date": "2024-09-27", "close": 2.77, "volume": 47393.0}, {"date": "2024-09-30", "close": 2.9, "volume": 19936.0}, {"date": "2024-10-01", "close": 2.84, "volume": 26375.0}, {"date": "2024-10-02", "close": 2.75, "volume": 9946.0}, {"date": "2024-10-03", "close": 2.96, "volume": 18174.0}, {"date": "2024-10-04", "close": 3.09, "volume": 15115.0}, {"date": "2024-10-07", "close": 3.7, "volume": 73487.0}, {"date": "2024-10-08", "close": 3.53, "volume": 71955.0}, {"date": "2024-10-09", "close": 3.0, "volume": 62170.0}, {"date": "2024-10-10", "close": 3.075, "volume": 12902.0}, {"date": "2024-10-11", "close": 3.181, "volume": 9209.0}, {"date": "2024-10-14", "close": 3.32, "volume": 10310.0}, {"date": "2024-10-15", "close": 3.3795, "volume": 26689.0}, {"date": "2024-10-16", "close": 3.5, "volume": 43441.0}, {"date": "2024-10-17", "close": 3.53, "volume": 13993.0}, {"date": "2024-10-18", "close": 3.85, "volume": 32773.0}, {"date": "2024-10-21", "close": 3.62, "volume": 16555.0}, {"date": "2024-10-22", "close": 3.6, "volume": 12564.0}, {"date": "2024-10-23", "close": 3.565, "volume": 26970.0}, {"date": "2024-10-24", "close": 3.45, "volume": 28622.0}, {"date": "2024-10-25", "close": 3.35, "volume": 28398.0}, {"date": "2024-10-28", "close": 3.47, "volume": 9129.0}, {"date": "2024-10-29", "close": 3.43, "volume": 4267.0}, {"date": "2024-10-30", "close": 3.33, "volume": 7999.0}, {"date": "2024-10-31", "close": 3.34, "volume": 19878.0}, {"date": "2024-11-01", "close": 3.28, "volume": 18371.0}, {"date": "2024-11-04", "close": 3.46, "volume": 25009.0}, {"date": "2024-11-05", "close": 3.75, "volume": 62940.0}, {"date": "2024-11-06", "close": 3.64, "volume": 31630.0}, {"date": "2024-11-07", "close": 3.6346, "volume": 12894.0}, {"date": "2024-11-08", "close": 3.78, "volume": 9143.0}, {"date": "2024-11-11", "close": 3.8, "volume": 21697.0}, {"date": "2024-11-12", "close": 3.77, "volume": 30590.0}, {"date": "2024-11-13", "close": 3.67, "volume": 9019.0}, {"date": "2024-11-14", "close": 3.97, "volume": 25707.0}, {"date": "2024-11-15", "close": 4.79, "volume": 545387.0}, {"date": "2024-11-18", "close": 6.0, "volume": 143023.0}, {"date": "2024-11-19", "close": 6.67, "volume": 180502.0}, {"date": "2024-11-20", "close": 5.52, "volume": 57845.0}, {"date": "2024-11-21", "close": 6.47, "volume": 90389.0}, {"date": "2024-11-22", "close": 6.16, "volume": 78665.0}, {"date": "2024-11-25", "close": 6.41, "volume": 53064.0}, {"date": "2024-11-26", "close": 6.2, "volume": 18672.0}, {"date": "2024-11-27", "close": 5.91, "volume": 33970.0}, {"date": "2024-11-29", "close": 6.46, "volume": 29440.0}, {"date": "2024-12-02", "close": 6.2, "volume": 25625.0}, {"date": "2024-12-03", "close": 6.24, "volume": 37428.0}, {"date": "2024-12-04", "close": 6.45, "volume": 12955.0}, {"date": "2024-12-05", "close": 6.34, "volume": 47732.0}, {"date": "2024-12-06", "close": 6.38, "volume": 14520.0}, {"date": "2024-12-09", "close": 6.38, "volume": 30602.0}, {"date": "2024-12-10", "close": 6.4, "volume": 27699.0}, {"date": "2024-12-11", "close": 6.42, "volume": 35405.0}, {"date": "2024-12-12", "close": 6.34, "volume": 36794.0}, {"date": "2024-12-13", "close": 6.44, "volume": 19357.0}, {"date": "2024-12-16", "close": 6.44, "volume": 31768.0}, {"date": "2024-12-17", "close": 6.89, "volume": 48632.0}, {"date": "2024-12-18", "close": 6.35, "volume": 34317.0}, {"date": "2024-12-19", "close": 6.47, "volume": 29521.0}, {"date": "2024-12-20", "close": 6.43, "volume": 23759.0}, {"date": "2024-12-23", "close": 6.41, "volume": 12357.0}, {"date": "2024-12-24", "close": 6.32, "volume": 12171.0}, {"date": "2024-12-26", "close": 6.54, "volume": 16505.0}, {"date": "2024-12-27", "close": 6.5, "volume": 9440.0}, {"date": "2024-12-30", "close": 6.46, "volume": 11514.0}, {"date": "2024-12-31", "close": 6.3829, "volume": 14481.0}, {"date": "2025-01-02", "close": 6.4, "volume": 29325.0}, {"date": "2025-01-03", "close": 6.2, "volume": 26090.0}, {"date": "2025-01-06", "close": 6.1, "volume": 14316.0}, {"date": "2025-01-07", "close": 5.7006, "volume": 25295.0}, {"date": "2025-01-08", "close": 4.5201, "volume": 45396.0}, {"date": "2025-01-10", "close": 5.0627, "volume": 30798.0}, {"date": "2025-01-13", "close": 4.95, "volume": 28789.0}, {"date": "2025-01-14", "close": 4.75, "volume": 46396.0}, {"date": "2025-01-15", "close": 5.0999, "volume": 23114.0}, {"date": "2025-01-16", "close": 5.3, "volume": 27713.0}, {"date": "2025-01-17", "close": 5.0, "volume": 40947.0}, {"date": "2025-01-21", "close": 4.93, "volume": 18993.0}, {"date": "2025-01-22", "close": 4.83, "volume": 46994.0}, {"date": "2025-01-23", "close": 4.7999, "volume": 16357.0}, {"date": "2025-01-24", "close": 4.69, "volume": 9938.0}, {"date": "2025-01-27", "close": 4.35, "volume": 25131.0}, {"date": "2025-01-28", "close": 4.78, "volume": 14845.0}, {"date": "2025-01-29", "close": 4.94, "volume": 24150.0}, {"date": "2025-01-30", "close": 5.23, "volume": 22000.0}, {"date": "2025-01-31", "close": 5.28, "volume": 75875.0}, {"date": "2025-02-03", "close": 5.43, "volume": 10069.0}, {"date": "2025-02-04", "close": 5.1, "volume": 9947.0}, {"date": "2025-02-05", "close": 5.2, "volume": 6991.0}, {"date": "2025-02-06", "close": 4.81, "volume": 6448.0}, {"date": "2025-02-07", "close": 5.19, "volume": 24106.0}, {"date": "2025-02-10", "close": 5.26, "volume": 18367.0}, {"date": "2025-02-11", "close": 5.21, "volume": 10550.0}, {"date": "2025-02-12", "close": 5.16, "volume": 5505.0}, {"date": "2025-02-13", "close": 4.94, "volume": 8589.0}, {"date": "2025-02-14", "close": 4.95, "volume": 6001.0}, {"date": "2025-02-18", "close": 4.9402, "volume": 18929.0}, {"date": "2025-02-19", "close": 4.92, "volume": 4870.0}, {"date": "2025-02-20", "close": 5.12, "volume": 7341.0}, {"date": "2025-02-21", "close": 4.95, "volume": 2653.0}, {"date": "2025-02-24", "close": 4.78, "volume": 10184.0}, {"date": "2025-02-25", "close": 4.99, "volume": 1502.0}, {"date": "2025-02-26", "close": 4.885, "volume": 3742.0}, {"date": "2025-02-27", "close": 4.8802, "volume": 11115.0}, {"date": "2025-02-28", "close": 4.95, "volume": 12576.0}, {"date": "2025-03-03", "close": 5.2357, "volume": 12154.0}, {"date": "2025-03-04", "close": 4.72, "volume": 4531.0}, {"date": "2025-03-05", "close": 4.89, "volume": 4814.0}, {"date": "2025-03-06", "close": 4.71, "volume": 5451.0}, {"date": "2025-03-07", "close": 4.91, "volume": 14419.0}, {"date": "2025-03-10", "close": 4.43, "volume": 10810.0}, {"date": "2025-03-11", "close": 4.65, "volume": 32641.0}, {"date": "2025-03-12", "close": 4.59, "volume": 20662.0}, {"date": "2025-03-13", "close": 4.65, "volume": 10104.0}, {"date": "2025-03-14", "close": 4.6608, "volume": 19505.0}, {"date": "2025-03-17", "close": 4.725, "volume": 5650.0}, {"date": "2025-03-18", "close": 4.5, "volume": 8905.0}, {"date": "2025-03-19", "close": 4.58, "volume": 8134.0}, {"date": "2025-03-20", "close": 4.49, "volume": 9623.0}, {"date": "2025-03-21", "close": 4.28, "volume": 7427.0}, {"date": "2025-03-24", "close": 4.4393, "volume": 4222.0}, {"date": "2025-03-25", "close": 4.31, "volume": 9419.0}, {"date": "2025-03-26", "close": 4.34, "volume": 15486.0}, {"date": "2025-03-27", "close": 4.19, "volume": 7851.0}, {"date": "2025-03-28", "close": 4.05, "volume": 3128.0}, {"date": "2025-03-31", "close": 4.26, "volume": 6776.0}, {"date": "2025-04-01", "close": 3.925, "volume": 13801.0}, {"date": "2025-04-02", "close": 3.985, "volume": 7062.0}, {"date": "2025-04-03", "close": 3.36, "volume": 52741.0}, {"date": "2025-04-04", "close": 2.9, "volume": 29481.0}, {"date": "2025-04-07", "close": 2.62, "volume": 80166.0}, {"date": "2025-04-08", "close": 3.07, "volume": 69396.0}, {"date": "2025-04-09", "close": 2.9, "volume": 125396.0}, {"date": "2025-04-10", "close": 2.85, "volume": 8280.0}, {"date": "2025-04-11", "close": 2.9599, "volume": 15907.0}, {"date": "2025-04-14", "close": 3.15, "volume": 14323.0}, {"date": "2025-04-15", "close": 3.0932, "volume": 9166.0}, {"date": "2025-04-16", "close": 3.07, "volume": 2266.0}, {"date": "2025-04-17", "close": 2.91, "volume": 11708.0}, {"date": "2025-04-21", "close": 2.895, "volume": 5943.0}, {"date": "2025-04-22", "close": 2.93, "volume": 1951.0}, {"date": "2025-04-23", "close": 2.92, "volume": 5207.0}, {"date": "2025-04-24", "close": 3.05, "volume": 4286.0}, {"date": "2025-04-25", "close": 3.34, "volume": 14656.0}, {"date": "2025-04-28", "close": 3.25, "volume": 19143.0}, {"date": "2025-04-29", "close": 3.23, "volume": 4609.0}, {"date": "2025-04-30", "close": 3.28, "volume": 1895.0}, {"date": "2025-05-01", "close": 2.97, "volume": 34540.0}, {"date": "2025-05-02", "close": 3.0503, "volume": 4901.0}, {"date": "2025-05-05", "close": 2.88, "volume": 14062.0}, {"date": "2025-05-06", "close": 2.95, "volume": 1662.0}, {"date": "2025-05-07", "close": 3.055, "volume": 11911.0}, {"date": "2025-05-08", "close": 3.13, "volume": 15598.0}, {"date": "2025-05-09", "close": 3.0564, "volume": 3480.0}, {"date": "2025-05-12", "close": 3.15, "volume": 11992.0}, {"date": "2025-05-13", "close": 3.18, "volume": 9193.0}, {"date": "2025-05-14", "close": 4.5835, "volume": 205685.0}, {"date": "2025-05-15", "close": 4.6, "volume": 34072.0}, {"date": "2025-05-16", "close": 4.7, "volume": 21194.0}, {"date": "2025-05-19", "close": 4.84, "volume": 18604.0}, {"date": "2025-05-20", "close": 4.86, "volume": 17142.0}, {"date": "2025-05-21", "close": 4.735, "volume": 5678.0}, {"date": "2025-05-22", "close": 4.54, "volume": 14451.0}, {"date": "2025-05-23", "close": 4.5, "volume": 9630.0}, {"date": "2025-05-27", "close": 4.7, "volume": 20158.0}, {"date": "2025-05-28", "close": 4.625, "volume": 1318.0}, {"date": "2025-05-29", "close": 4.73, "volume": 2849.0}, {"date": "2025-05-30", "close": 4.86, "volume": 3337.0}, {"date": "2025-06-02", "close": 4.83, "volume": 3140.0}, {"date": "2025-06-03", "close": 4.74, "volume": 13931.0}, {"date": "2025-06-04", "close": 4.78, "volume": 5717.0}, {"date": "2025-06-05", "close": 4.65, "volume": 2714.0}, {"date": "2025-06-06", "close": 4.5, "volume": 5812.0}, {"date": "2025-06-09", "close": 4.46, "volume": 1549.0}, {"date": "2025-06-10", "close": 4.41, "volume": 2843.0}, {"date": "2025-06-11", "close": 4.4495, "volume": 4668.0}, {"date": "2025-06-12", "close": 4.5, "volume": 3223.0}, {"date": "2025-06-13", "close": 4.24, "volume": 9973.0}, {"date": "2025-06-16", "close": 4.4, "volume": 1784.0}, {"date": "2025-06-17", "close": 4.15, "volume": 6598.0}, {"date": "2025-06-18", "close": 4.21, "volume": 5733.0}, {"date": "2025-06-20", "close": 4.39, "volume": 10364.0}, {"date": "2025-06-23", "close": 4.15, "volume": 5621.0}, {"date": "2025-06-24", "close": 4.35, "volume": 12217.0}, {"date": "2025-06-25", "close": 4.34, "volume": 8346.0}, {"date": "2025-06-26", "close": 4.175, "volume": 9331.0}, {"date": "2025-06-27", "close": 4.18, "volume": 7573.0}, {"date": "2025-06-30", "close": 4.225, "volume": 2332.0}, {"date": "2025-07-01", "close": 4.15, "volume": 207617.0}, {"date": "2025-07-02", "close": 4.1072, "volume": 28401.0}, {"date": "2025-07-03", "close": 4.0, "volume": 49893.0}, {"date": "2025-07-07", "close": 4.09, "volume": 5924.0}, {"date": "2025-07-08", "close": 4.12, "volume": 10904.0}, {"date": "2025-07-09", "close": 4.39, "volume": 21344.0}, {"date": "2025-07-10", "close": 4.54, "volume": 33046.0}, {"date": "2025-07-11", "close": 4.75, "volume": 9165.0}, {"date": "2025-07-14", "close": 4.79, "volume": 9670.0}, {"date": "2025-07-15", "close": 4.5, "volume": 11540.0}, {"date": "2025-07-16", "close": 4.46, "volume": 16803.0}, {"date": "2025-07-17", "close": 4.31, "volume": 11196.0}, {"date": "2025-07-18", "close": 4.32, "volume": 10954.0}, {"date": "2025-07-21", "close": 4.21, "volume": 6285.0}, {"date": "2025-07-22", "close": 3.97, "volume": 31542.0}, {"date": "2025-07-23", "close": 4.1, "volume": 8288.0}, {"date": "2025-07-24", "close": 4.08, "volume": 8382.0}, {"date": "2025-07-25", "close": 4.18, "volume": 4776.0}, {"date": "2025-07-28", "close": 4.1555, "volume": 13752.0}, {"date": "2025-07-29", "close": 3.84, "volume": 7166.0}, {"date": "2025-07-30", "close": 3.87, "volume": 6980.0}, {"date": "2025-07-31", "close": 3.98, "volume": 6746.0}, {"date": "2025-08-01", "close": 3.79, "volume": 7402.0}, {"date": "2025-08-04", "close": 3.95, "volume": 3582.0}, {"date": "2025-08-05", "close": 3.99, "volume": 8248.0}, {"date": "2025-08-06", "close": 3.92, "volume": 9413.0}, {"date": "2025-08-07", "close": 3.92, "volume": 7126.0}, {"date": "2025-08-08", "close": 3.93, "volume": 2103.0}, {"date": "2025-08-11", "close": 3.86, "volume": 7099.0}, {"date": "2025-08-12", "close": 3.81, "volume": 18465.0}, {"date": "2025-08-13", "close": 3.95, "volume": 8664.0}, {"date": "2025-08-14", "close": 4.06, "volume": 6586.0}, {"date": "2025-08-15", "close": 3.921, "volume": 4348.0}, {"date": "2025-08-18", "close": 4.23, "volume": 62264.0}, {"date": "2025-08-19", "close": 4.1, "volume": 3840.0}, {"date": "2025-08-20", "close": 4.1701, "volume": 6698.0}, {"date": "2025-08-21", "close": 4.0261, "volume": 51418.0}, {"date": "2025-08-22", "close": 4.01, "volume": 33770.0}, {"date": "2025-08-25", "close": 3.91, "volume": 12534.0}, {"date": "2025-08-26", "close": 3.59, "volume": 38143.0}, {"date": "2025-08-27", "close": 3.53, "volume": 23194.0}, {"date": "2025-08-28", "close": 3.41, "volume": 12708.0}, {"date": "2025-08-29", "close": 3.49, "volume": 27233.0}, {"date": "2025-09-02", "close": 3.49, "volume": 7828.0}, {"date": "2025-09-03", "close": 3.35, "volume": 4035.0}, {"date": "2025-09-04", "close": 3.44, "volume": 6970.0}, {"date": "2025-09-05", "close": 3.47, "volume": 3008.0}, {"date": "2025-09-08", "close": 3.88, "volume": 21803.0}, {"date": "2025-09-09", "close": 3.83, "volume": 5698.0}, {"date": "2025-09-10", "close": 3.85, "volume": 4682.0}, {"date": "2025-09-11", "close": 3.6387, "volume": 5990.0}, {"date": "2025-09-12", "close": 3.8, "volume": 7378.0}, {"date": "2025-09-15", "close": 3.47, "volume": 18022.0}, {"date": "2025-09-16", "close": 3.4619, "volume": 15869.0}, {"date": "2025-09-17", "close": 3.5791, "volume": 4468.0}, {"date": "2025-09-18", "close": 3.51, "volume": 15720.0}, {"date": "2025-09-19", "close": 3.3, "volume": 24436.0}, {"date": "2025-09-22", "close": 3.2, "volume": 6160.0}, {"date": "2025-09-23", "close": 3.16, "volume": 11260.0}, {"date": "2025-09-24", "close": 3.13, "volume": 14457.0}, {"date": "2025-09-25", "close": 3.12, "volume": 4044.0}, {"date": "2025-09-26", "close": 3.2499, "volume": 3596.0}, {"date": "2025-09-29", "close": 3.08, "volume": 12524.0}, {"date": "2025-09-30", "close": 3.15, "volume": 4184.0}, {"date": "2025-10-01", "close": 3.06, "volume": 4652.0}, {"date": "2025-10-02", "close": 3.0749, "volume": 3133.0}, {"date": "2025-10-03", "close": 3.1784, "volume": 10143.0}, {"date": "2025-10-06", "close": 3.18, "volume": 5879.0}, {"date": "2025-10-07", "close": 3.1, "volume": 2925.0}, {"date": "2025-10-08", "close": 3.2, "volume": 16908.0}, {"date": "2025-10-09", "close": 3.145, "volume": 38366.0}, {"date": "2025-10-10", "close": 3.02, "volume": 4566.0}, {"date": "2025-10-13", "close": 3.1304, "volume": 4026.0}, {"date": "2025-10-14", "close": 3.28, "volume": 11485.0}, {"date": "2025-10-15", "close": 3.13, "volume": 4474.0}, {"date": "2025-10-16", "close": 3.3, "volume": 7487.0}, {"date": "2025-10-17", "close": 3.27, "volume": 7875.0}, {"date": "2025-10-20", "close": 3.1, "volume": 4358.0}, {"date": "2025-10-21", "close": 3.08, "volume": 31543.0}, {"date": "2025-10-22", "close": 3.05, "volume": 13277.0}, {"date": "2025-10-23", "close": 3.1453, "volume": 7089.0}, {"date": "2025-10-24", "close": 3.04, "volume": 1345.0}, {"date": "2025-10-27", "close": 3.1264, "volume": 1601.0}, {"date": "2025-10-28", "close": 3.55, "volume": 56540.0}, {"date": "2025-10-29", "close": 3.28, "volume": 13535.0}, {"date": "2025-10-30", "close": 3.09, "volume": 8256.0}, {"date": "2025-10-31", "close": 3.0286, "volume": 9864.0}, {"date": "2025-11-03", "close": 3.02, "volume": 3854.0}, {"date": "2025-11-04", "close": 3.0, "volume": 11166.0}, {"date": "2025-11-05", "close": 2.99, "volume": 3306.0}, {"date": "2025-11-06", "close": 2.99, "volume": 1009.0}, {"date": "2025-11-07", "close": 2.93, "volume": 3370.0}, {"date": "2025-11-10", "close": 3.0472, "volume": 2557.0}, {"date": "2025-11-11", "close": 3.15, "volume": 14426.0}, {"date": "2025-11-12", "close": 3.2065, "volume": 8404.0}, {"date": "2025-11-13", "close": 3.06, "volume": 8193.0}, {"date": "2025-11-14", "close": 3.0208, "volume": 1230.0}, {"date": "2025-11-17", "close": 3.07, "volume": 4426.0}, {"date": "2025-11-18", "close": 3.065, "volume": 2995.0}, {"date": "2025-11-19", "close": 2.9, "volume": 3324.0}, {"date": "2025-11-20", "close": 2.8, "volume": 13938.0}, {"date": "2025-11-21", "close": 2.7, "volume": 7574.0}, {"date": "2025-11-24", "close": 2.66, "volume": 3635.0}, {"date": "2025-11-25", "close": 2.67, "volume": 1451.0}, {"date": "2025-11-26", "close": 2.69, "volume": 4747.0}, {"date": "2025-11-28", "close": 2.8, "volume": 608.0}, {"date": "2025-12-01", "close": 2.7, "volume": 3942.0}, {"date": "2025-12-02", "close": 2.6, "volume": 9911.0}, {"date": "2025-12-03", "close": 2.67, "volume": 8096.0}, {"date": "2025-12-04", "close": 2.73, "volume": 1649.0}, {"date": "2025-12-05", "close": 2.611, "volume": 3290.0}, {"date": "2025-12-08", "close": 2.5, "volume": 15426.0}, {"date": "2025-12-09", "close": 2.19, "volume": 34616.0}, {"date": "2025-12-10", "close": 2.23, "volume": 10744.0}, {"date": "2025-12-11", "close": 2.3308, "volume": 19951.0}, {"date": "2025-12-12", "close": 2.28, "volume": 7914.0}, {"date": "2025-12-15", "close": 2.21, "volume": 10415.0}, {"date": "2025-12-16", "close": 2.22, "volume": 1904.0}, {"date": "2025-12-17", "close": 2.061, "volume": 10785.0}, {"date": "2025-12-18", "close": 2.077, "volume": 6088.0}, {"date": "2025-12-19", "close": 1.94, "volume": 16582.0}, {"date": "2025-12-22", "close": 2.05, "volume": 33175.0}, {"date": "2025-12-23", "close": 2.03, "volume": 24456.0}, {"date": "2025-12-24", "close": 2.17, "volume": 7638.0}, {"date": "2025-12-26", "close": 1.84, "volume": 44294.0}, {"date": "2025-12-29", "close": 1.89, "volume": 11061.0}, {"date": "2025-12-30", "close": 1.903, "volume": 14440.0}, {"date": "2025-12-31", "close": 1.9, "volume": 31575.0}, {"date": "2026-01-02", "close": 1.87, "volume": 4333.0}, {"date": "2026-01-05", "close": 1.95, "volume": 9933.0}, {"date": "2026-01-06", "close": 2.02, "volume": 11781.0}, {"date": "2026-01-07", "close": 2.16, "volume": 10367.0}, {"date": "2026-01-08", "close": 2.15, "volume": 2073.0}, {"date": "2026-01-09", "close": 2.2225, "volume": 7454.0}, {"date": "2026-01-12", "close": 2.27, "volume": 18926.0}, {"date": "2026-01-13", "close": 2.57, "volume": 37896.0}, {"date": "2026-01-14", "close": 2.5, "volume": 6014.0}, {"date": "2026-01-15", "close": 2.72, "volume": 19367.0}, {"date": "2026-01-16", "close": 2.59, "volume": 21111.0}, {"date": "2026-01-20", "close": 2.42, "volume": 10629.0}, {"date": "2026-01-21", "close": 2.37, "volume": 1926.0}, {"date": "2026-01-22", "close": 2.4708, "volume": 3319.0}, {"date": "2026-01-23", "close": 2.39, "volume": 3020.0}, {"date": "2026-01-26", "close": 2.29, "volume": 9474.0}, {"date": "2026-01-27", "close": 1.91, "volume": 578078.0}, {"date": "2026-01-28", "close": 1.86, "volume": 37406.0}, {"date": "2026-01-29", "close": 1.87, "volume": 8617.0}, {"date": "2026-01-30", "close": 1.81, "volume": 14244.0}, {"date": "2026-02-02", "close": 2.14, "volume": 43019400.0}, {"date": "2026-02-03", "close": 1.97, "volume": 771090.0}, {"date": "2026-02-04", "close": 1.73, "volume": 201694.0}, {"date": "2026-02-05", "close": 1.54, "volume": 187817.0}, {"date": "2026-02-06", "close": 1.48, "volume": 69578.0}, {"date": "2026-02-09", "close": 1.68, "volume": 127530.0}, {"date": "2026-02-10", "close": 1.51, "volume": 88207.0}, {"date": "2026-02-11", "close": 1.61, "volume": 79222.0}, {"date": "2026-02-12", "close": 1.6, "volume": 31199.0}, {"date": "2026-02-13", "close": 1.56, "volume": 60312.0}, {"date": "2026-02-17", "close": 1.67, "volume": 72215.0}, {"date": "2026-02-18", "close": 1.57, "volume": 72885.0}, {"date": "2026-02-19", "close": 1.58, "volume": 34176.0}, {"date": "2026-02-20", "close": 1.536, "volume": 25305.0}, {"date": "2026-02-23", "close": 1.5, "volume": 100119.0}, {"date": "2026-02-24", "close": 1.56, "volume": 54646.0}, {"date": "2026-02-25", "close": 1.72, "volume": 39109.0}, {"date": "2026-02-26", "close": 1.54, "volume": 33733.0}, {"date": "2026-02-27", "close": 1.58, "volume": 24784.0}, {"date": "2026-03-02", "close": 1.55, "volume": 45001.0}, {"date": "2026-03-03", "close": 1.52, "volume": 20497.0}, {"date": "2026-03-04", "close": 1.57, "volume": 27384.0}, {"date": "2026-03-05", "close": 1.58, "volume": 40524.0}, {"date": "2026-03-06", "close": 1.56, "volume": 17472.0}, {"date": "2026-03-09", "close": 1.56, "volume": 14599.0}, {"date": "2026-03-10", "close": 1.58, "volume": 16058.0}, {"date": "2026-03-11", "close": 1.61, "volume": 8391.0}, {"date": "2026-03-12", "close": 1.56, "volume": 11311.0}, {"date": "2026-03-13", "close": 1.55, "volume": 7384.0}, {"date": "2026-03-16", "close": 1.56, "volume": 5212.0}, {"date": "2026-03-17", "close": 1.57, "volume": 12844.0}, {"date": "2026-03-18", "close": 1.53, "volume": 20447.0}, {"date": "2026-03-19", "close": 1.51, "volume": 10375.0}, {"date": "2026-03-20", "close": 1.43, "volume": 16747.0}, {"date": "2026-03-23", "close": 1.49, "volume": 19814.0}, {"date": "2026-03-24", "close": 1.46, "volume": 11206.0}, {"date": "2026-03-25", "close": 1.37, "volume": 20619.0}, {"date": "2026-03-26", "close": 1.4, "volume": 23989.0}, {"date": "2026-03-27", "close": 1.39, "volume": 20646.0}, {"date": "2026-03-30", "close": 1.39, "volume": 17001.0}, {"date": "2026-03-31", "close": 1.41, "volume": 9110.0}, {"date": "2026-04-01", "close": 1.39, "volume": 7347.0}, {"date": "2026-04-02", "close": 1.35, "volume": 4458.0}, {"date": "2026-04-06", "close": 1.37, "volume": 3260.0}, {"date": "2026-04-07", "close": 1.32, "volume": 5238.0}, {"date": "2026-04-08", "close": 1.35, "volume": 6441.0}, {"date": "2026-04-09", "close": 1.42, "volume": 9235.0}, {"date": "2026-04-10", "close": 1.4848, "volume": 7724.0}, {"date": "2026-04-13", "close": 1.48, "volume": 32075.0}, {"date": "2026-04-14", "close": 1.5, "volume": 13891.0}, {"date": "2026-04-15", "close": 1.54, "volume": 7765.0}, {"date": "2026-04-16", "close": 1.54, "volume": 9144.0}, {"date": "2026-04-17", "close": 1.5799, "volume": 23519.0}, {"date": "2026-04-20", "close": 1.62, "volume": 221284.0}, {"date": "2026-04-21", "close": 1.52, "volume": 26671.0}, {"date": "2026-04-22", "close": 1.58, "volume": 21542.0}, {"date": "2026-04-23", "close": 1.82, "volume": 39733.0}, {"date": "2026-04-24", "close": 1.775, "volume": 17964.0}, {"date": "2026-04-27", "close": 1.77, "volume": 10098.0}, {"date": "2026-04-28", "close": 2.05, "volume": 105271.0}, {"date": "2026-04-29", "close": 2.02, "volume": 18327.0}, {"date": "2026-04-30", "close": 1.98, "volume": 8938.0}, {"date": "2026-05-01", "close": 1.95, "volume": 6804.0}, {"date": "2026-05-04", "close": 1.89, "volume": 8007.0}, {"date": "2026-05-05", "close": 1.83, "volume": 13056.0}, {"date": "2026-05-06", "close": 1.8, "volume": 19519.0}, {"date": "2026-05-07", "close": 1.84, "volume": 15730.0}, {"date": "2026-05-08", "close": 1.75, "volume": 17144.0}, {"date": "2026-05-11", "close": 1.76, "volume": 8311.0}, {"date": "2026-05-12", "close": 1.74, "volume": 8638.0}, {"date": "2026-05-13", "close": 1.67, "volume": 9885.0}, {"date": "2026-05-14", "close": 1.65, "volume": 19793.0}, {"date": "2026-05-15", "close": 1.6, "volume": 16637.0}, {"date": "2026-05-18", "close": 1.6, "volume": 21887.0}, {"date": "2026-05-19", "close": 1.63, "volume": 3056.0}, {"date": "2026-05-20", "close": 1.65, "volume": 7368.0}, {"date": "2026-05-21", "close": 1.58, "volume": 4243.0}, {"date": "2026-05-22", "close": 1.595, "volume": 8894.0}, {"date": "2026-05-26", "close": 1.425, "volume": 45078.0}, {"date": "2026-05-27", "close": 1.51, "volume": 22272.0}, {"date": "2026-05-28", "close": 1.57, "volume": 41332.0}, {"date": "2026-05-29", "close": 1.72, "volume": 40360.0}, {"date": "2026-06-01", "close": 1.58, "volume": 35036.0}, {"date": "2026-06-02", "close": 1.53, "volume": 19464.0}, {"date": "2026-06-03", "close": 1.54, "volume": 11218.0}, {"date": "2026-06-04", "close": 1.56, "volume": 3448.0}, {"date": "2026-06-05", "close": 1.51, "volume": 31365.0}, {"date": "2026-06-08", "close": 1.44, "volume": 71658.0}, {"date": "2026-06-09", "close": 1.37, "volume": 37222.0}, {"date": "2026-06-10", "close": 1.34, "volume": 36744.0}, {"date": "2026-06-11", "close": 1.39, "volume": 27159.0}, {"date": "2026-06-12", "close": 1.38, "volume": 16434.0}, {"date": "2026-06-15", "close": 1.55, "volume": 23291.0}, {"date": "2026-06-16", "close": 1.53, "volume": 602678.0}, {"date": "2026-06-17", "close": 1.47, "volume": 12986.0}, {"date": "2026-06-18", "close": 1.56, "volume": 8094.0}, {"date": "2026-06-22", "close": 1.47, "volume": 54615.0}, {"date": "2026-06-23", "close": 1.48, "volume": 3292.0}, {"date": "2026-06-24", "close": 1.43, "volume": 11018.0}, {"date": "2026-06-25", "close": 1.44, "volume": 13941.0}, {"date": "2026-06-26", "close": 1.4, "volume": 7034.0}, {"date": "2026-06-29", "close": 1.385, "volume": 7135.0}, {"date": "2026-06-30", "close": 1.34, "volume": 15777.0}, {"date": "2026-07-01", "close": 1.42, "volume": 9368.0}, {"date": "2026-07-02", "close": 1.4, "volume": 4533.0}, {"date": "2026-07-06", "close": 1.56, "volume": 56080.0}, {"date": "2026-07-07", "close": 1.51, "volume": 16220.0}, {"date": "2026-07-08", "close": 1.41, "volume": 22774.0}, {"date": "2026-07-09", "close": 1.45, "volume": 5149.0}, {"date": "2026-07-10", "close": 1.44, "volume": 20510.0}, {"date": "2026-07-13", "close": 1.45, "volume": 6928.0}, {"date": "2026-07-14", "close": 1.47, "volume": 5688.0}, {"date": "2026-07-15", "close": 1.4, "volume": 21828.0}, {"date": "2026-07-16", "close": 1.47, "volume": 13396.0}, {"date": "2026-07-17", "close": 1.48, "volume": 21127.0}, {"date": "2026-07-20", "close": 1.48, "volume": 2846.0}, {"date": "2026-07-21", "close": 1.39, "volume": 6621.0}, {"date": "2026-07-22", "close": 1.37, "volume": 15424.0}, {"date": "2026-07-23", "close": 1.39, "volume": 12602.0}, {"date": "2026-07-24", "close": 1.4, "volume": 8454.0}], "refreshing": true}