{"ticker": "SVRE", "overview": {"cik": "1894693", "ticker": "SVRE", "name": "SaverOne 2014 Ltd.", "industry": "Services-Computer Programming Services", "country": "", "sic": "7371", "announcements": [{"form": "6-K", "date": "2026-08-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-090274", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-090231", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001731122-26-000909", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-06", "title": "Form SCHEDULE 13D/A", "accession": "0001731122-26-000908", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-073394", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-072368", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-069059", "price_sensitive": true}, {"form": "3", "date": "2026-06-12", "title": "Initial insider holdings", "accession": "0001213900-26-068358", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001731122-26-000823", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-08", "title": "Form SCHEDULE 13D/A", "accession": "0001731122-26-000822", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "Initial insider holdings", "accession": "0001213900-26-063624", "price_sensitive": false}, {"form": "3", "date": "2026-05-26", "title": "Initial insider holdings", "accession": "0001213900-26-061128", "price_sensitive": false}, {"form": "3", "date": "2026-05-26", "title": "Initial insider holdings", "accession": "0001213900-26-061126", "price_sensitive": false}, {"form": "3", "date": "2026-05-26", "title": "Initial insider holdings", "accession": "0001213900-26-061124", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-15", "title": "PROSPECTUS", "accession": "0001213900-26-057836", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-14", "title": "Form EFFECT", "accession": "9999999995-26-001636", "price_sensitive": false}, {"form": "POS AM", "date": "2026-05-08", "title": "POST-EFFECTIVE AMENDMENT NO. 1 TO FORM F-1", "accession": "0001213900-26-053925", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001731122-26-000677", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-06", "title": "Form SCHEDULE 13D/A", "accession": "0001731122-26-000676", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-28", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-048293", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-045893", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-15", "title": "Form SCHEDULE 13D/A", "accession": "0001731122-26-000581", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001731122-26-000579", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-02", "title": "Form SCHEDULE 13D/A", "accession": "0001731122-26-000527", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001731122-26-000525", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 6, "buy_sum": 3140293968.0, "sell_n": 0, "sell_sum": 0, "net": 3140293968.0, "insiders": 1, "first_date": "2026-03-12", "last_date": "2026-06-16"}, "metrics": {"ticker": "SVRE", "has_prices": true, "as_of": "2026-09-22", "last": 2.8, "prev_close": 2.19, "change": 0.6099999999999999, "change_pct": 0.27853881278538806, "session_volume": 442196.0, "vwap_5": 2.746594399351991, "vwap_20": 2.730964326654004, "vwap_60": 2.6783853543970872, "vwap_250": 4.067442315808756, "high_52w": 15.7202, "low_52w": 2.15, "avg_volume_20": 77867.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001731122-26-000909", "src": "INSIDERS", "ticker": "SVRE", "cik": "1894693", "company": "SaverOne 2014 Ltd.", "company_raw": "SaverOne 2014 Ltd.", "who": "VisionWave Holdings, Inc.", "who_key": "VisionWave Holdings, Inc.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1135938816.0, "score": 75.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "", "headline": "Whale alert \u2014 A board member buys $1.1B of SVRE", "source_url": "https://www.sec.gov/Archives/edgar/data/2038439/000173112226000909/0001731122-26-000909-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201048}, {"id": "0001731122-26-000823", "src": "INSIDERS", "ticker": "SVRE", "cik": "1894693", "company": "SaverOne 2014 Ltd.", "company_raw": "SaverOne 2014 Ltd.", "who": "VisionWave Holdings, Inc.", "who_key": "VisionWave Holdings, Inc.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 76.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "", "headline": "Whale alert \u2014 A board member buys $6.8B of SVRE", "source_url": "https://www.sec.gov/Archives/edgar/data/2038439/000173112226000823/0001731122-26-000823-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "13DG-0001731122-26-000676", "src": "13DG", "ticker": "SVRE", "cik": "1894693", "company": "SaverOne 2014 Ltd.", "company_raw": "SaverOne 2014 Ltd.", "who": "SaverOne 2014 Ltd.", "who_key": "SaverOne 2014 Ltd.", "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": "Services-Computer Programming Services", "country": "", "headline": "SaverOne 2014 Ltd. moves to a 30.26% activist stake in SVRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1894693/0001731122-26-000676-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "0001731122-26-000677", "src": "INSIDERS", "ticker": "SVRE", "cik": "1894693", "company": "SaverOne 2014 Ltd.", "company_raw": "SaverOne 2014 Ltd.", "who": "VisionWave Holdings, Inc.", "who_key": "VisionWave Holdings, Inc.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 76.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "", "headline": "SVRE lands a $6.2B vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/2038439/000173112226000677/0001731122-26-000677-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0001731122-26-000581", "src": "13DG", "ticker": "SVRE", "cik": "1894693", "company": "SaverOne 2014 Ltd.", "company_raw": "SaverOne 2014 Ltd.", "who": "SaverOne 2014 Ltd.", "who_key": "SaverOne 2014 Ltd.", "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": "Services-Computer Programming Services", "country": "", "headline": "SaverOne 2014 Ltd. adjusts its stake in SVRE (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1894693/0001731122-26-000581-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290328}, {"id": "0001731122-26-000579", "src": "INSIDERS", "ticker": "SVRE", "cik": "1894693", "company": "SaverOne 2014 Ltd.", "company_raw": "SaverOne 2014 Ltd.", "who": "VisionWave Holdings, Inc.", "who_key": "VisionWave Holdings, Inc.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 79.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "", "headline": "Whale alert \u2014 A board member buys $11.7B of SVRE", "source_url": "https://www.sec.gov/Archives/edgar/data/2038439/000173112226000579/0001731122-26-000579-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298968}, {"id": "13DG-0001731122-26-000527", "src": "13DG", "ticker": "SVRE", "cik": "1894693", "company": "SaverOne 2014 Ltd.", "company_raw": "SaverOne 2014 Ltd.", "who": "SaverOne 2014 Ltd.", "who_key": "SaverOne 2014 Ltd.", "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": "Services-Computer Programming Services", "country": "", "headline": "SaverOne 2014 Ltd. adjusts its stake in SVRE (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1894693/0001731122-26-000527-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309048}, {"id": "0001731122-26-000525", "src": "INSIDERS", "ticker": "SVRE", "cik": "1894693", "company": "SaverOne 2014 Ltd.", "company_raw": "SaverOne 2014 Ltd.", "who": "VisionWave Holdings, Inc.", "who_key": "VisionWave Holdings, Inc.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1085400000.0, "score": 75.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "", "headline": "$1.1B bet: A board member buys SVRE", "source_url": "https://www.sec.gov/Archives/edgar/data/2038439/000173112226000525/0001731122-26-000525-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313368}, {"id": "0001731122-26-000397", "src": "INSIDERS", "ticker": "SVRE", "cik": "1894693", "company": "SaverOne 2014 Ltd.", "company_raw": "SaverOne 2014 Ltd.", "who": "VisionWave Holdings, Inc.", "who_key": "VisionWave Holdings, Inc.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 918955152.0, "score": 75.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "", "headline": "A board member makes a $919M splash in SVRE", "source_url": "https://www.sec.gov/Archives/edgar/data/2038439/000173112226000397/0001731122-26-000397-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339288}, {"id": "13DG-0001731122-26-000908", "src": "13DG", "ticker": "SVRE", "cik": "1894693", "company": "SaverOne 2014 Ltd.", "company_raw": "SaverOne 2014 Ltd.", "who": "SaverOne 2014 Ltd.", "who_key": "SaverOne 2014 Ltd.", "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": "Services-Computer Programming Services", "country": "", "headline": "SaverOne 2014 Ltd. moves to a 30.3% activist stake in SVRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1894693/0001731122-26-000908-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-03-11", "mins": 340728}, {"id": "13DG-0001731122-26-000822", "src": "13DG", "ticker": "SVRE", "cik": "1894693", "company": "SaverOne 2014 Ltd.", "company_raw": "SaverOne 2014 Ltd.", "who": "SaverOne 2014 Ltd.", "who_key": "SaverOne 2014 Ltd.", "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": "Services-Computer Programming Services", "country": "", "headline": "SaverOne 2014 Ltd. moves to a 34.29% activist stake in SVRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1894693/0001731122-26-000822-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-03-11", "mins": 340728}], "recent_buys": [{"id": "0001731122-26-000909", "src": "INSIDERS", "ticker": "SVRE", "cik": "1894693", "company": "SaverOne 2014 Ltd.", "company_raw": "SaverOne 2014 Ltd.", "who": "VisionWave Holdings, Inc.", "who_key": "VisionWave Holdings, Inc.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1135938816.0, "score": 75.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "", "headline": "Whale alert \u2014 A board member buys $1.1B of SVRE", "source_url": "https://www.sec.gov/Archives/edgar/data/2038439/000173112226000909/0001731122-26-000909-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201048}, {"id": "0001731122-26-000823", "src": "INSIDERS", "ticker": "SVRE", "cik": "1894693", "company": "SaverOne 2014 Ltd.", "company_raw": "SaverOne 2014 Ltd.", "who": "VisionWave Holdings, Inc.", "who_key": "VisionWave Holdings, Inc.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 76.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "", "headline": "Whale alert \u2014 A board member buys $6.8B of SVRE", "source_url": "https://www.sec.gov/Archives/edgar/data/2038439/000173112226000823/0001731122-26-000823-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0001731122-26-000677", "src": "INSIDERS", "ticker": "SVRE", "cik": "1894693", "company": "SaverOne 2014 Ltd.", "company_raw": "SaverOne 2014 Ltd.", "who": "VisionWave Holdings, Inc.", "who_key": "VisionWave Holdings, Inc.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 76.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "", "headline": "SVRE lands a $6.2B vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/2038439/000173112226000677/0001731122-26-000677-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "0001731122-26-000579", "src": "INSIDERS", "ticker": "SVRE", "cik": "1894693", "company": "SaverOne 2014 Ltd.", "company_raw": "SaverOne 2014 Ltd.", "who": "VisionWave Holdings, Inc.", "who_key": "VisionWave Holdings, Inc.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 79.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "", "headline": "Whale alert \u2014 A board member buys $11.7B of SVRE", "source_url": "https://www.sec.gov/Archives/edgar/data/2038439/000173112226000579/0001731122-26-000579-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298968}, {"id": "0001731122-26-000525", "src": "INSIDERS", "ticker": "SVRE", "cik": "1894693", "company": "SaverOne 2014 Ltd.", "company_raw": "SaverOne 2014 Ltd.", "who": "VisionWave Holdings, Inc.", "who_key": "VisionWave Holdings, Inc.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1085400000.0, "score": 75.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "", "headline": "$1.1B bet: A board member buys SVRE", "source_url": "https://www.sec.gov/Archives/edgar/data/2038439/000173112226000525/0001731122-26-000525-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313368}, {"id": "0001731122-26-000397", "src": "INSIDERS", "ticker": "SVRE", "cik": "1894693", "company": "SaverOne 2014 Ltd.", "company_raw": "SaverOne 2014 Ltd.", "who": "VisionWave Holdings, Inc.", "who_key": "VisionWave Holdings, Inc.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 918955152.0, "score": 75.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "", "headline": "A board member makes a $919M splash in SVRE", "source_url": "https://www.sec.gov/Archives/edgar/data/2038439/000173112226000397/0001731122-26-000397-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339288}], "institutional": [{"id": "13DG-0001731122-26-000908", "src": "13DG", "ticker": "SVRE", "cik": "1894693", "company": "SaverOne 2014 Ltd.", "company_raw": "SaverOne 2014 Ltd.", "who": "SaverOne 2014 Ltd.", "who_key": "SaverOne 2014 Ltd.", "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": "Services-Computer Programming Services", "country": "", "headline": "SaverOne 2014 Ltd. moves to a 30.3% activist stake in SVRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1894693/0001731122-26-000908-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-03-11", "mins": 340728}, {"id": "13DG-0001731122-26-000822", "src": "13DG", "ticker": "SVRE", "cik": "1894693", "company": "SaverOne 2014 Ltd.", "company_raw": "SaverOne 2014 Ltd.", "who": "SaverOne 2014 Ltd.", "who_key": "SaverOne 2014 Ltd.", "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": "Services-Computer Programming Services", "country": "", "headline": "SaverOne 2014 Ltd. moves to a 34.29% activist stake in SVRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1894693/0001731122-26-000822-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-03-11", "mins": 340728}, {"id": "13DG-0001731122-26-000676", "src": "13DG", "ticker": "SVRE", "cik": "1894693", "company": "SaverOne 2014 Ltd.", "company_raw": "SaverOne 2014 Ltd.", "who": "SaverOne 2014 Ltd.", "who_key": "SaverOne 2014 Ltd.", "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": "Services-Computer Programming Services", "country": "", "headline": "SaverOne 2014 Ltd. moves to a 30.26% activist stake in SVRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1894693/0001731122-26-000676-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "13DG-0001731122-26-000581", "src": "13DG", "ticker": "SVRE", "cik": "1894693", "company": "SaverOne 2014 Ltd.", "company_raw": "SaverOne 2014 Ltd.", "who": "SaverOne 2014 Ltd.", "who_key": "SaverOne 2014 Ltd.", "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": "Services-Computer Programming Services", "country": "", "headline": "SaverOne 2014 Ltd. adjusts its stake in SVRE (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1894693/0001731122-26-000581-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290328}, {"id": "13DG-0001731122-26-000527", "src": "13DG", "ticker": "SVRE", "cik": "1894693", "company": "SaverOne 2014 Ltd.", "company_raw": "SaverOne 2014 Ltd.", "who": "SaverOne 2014 Ltd.", "who_key": "SaverOne 2014 Ltd.", "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": "Services-Computer Programming Services", "country": "", "headline": "SaverOne 2014 Ltd. adjusts its stake in SVRE (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1894693/0001731122-26-000527-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309048}], "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": "SaverOne 2014 Ltd. - Warrant", "new_value": "SaverOne 2014 Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001894693", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001894693", "applied": 1, "detected_at": "2026-10-28T01:44:32.837275"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SVRE", "new_value": "SaverOne 2014 Ltd. - American Depositary Shares", "effective": "", "evidence": "SVRE is listed again under the same company (SaverOne 2014 Ltd. - American Depositary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.975420"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SVREW", "new_value": "SaverOne 2014 Ltd. - Warrant", "effective": "", "evidence": "SVREW is listed again under the same company (SaverOne 2014 Ltd. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.658387"}]}, "key_people": [{"who": "VisionWave Holdings, Inc.", "who_key": "VisionWave Holdings, Inc.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3140293968.0, "sold": 0, "net": 3140293968.0, "trades": 6, "top_score": 79.6, "lean": "buying", "history": [{"action": "BUY", "amount": 1135938816.0, "date": "2026-06-16", "score": 75.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2038439/000173112226000909/0001731122-26-000909-index.htm"}, {"action": "BUY", "amount": 0, "date": "2026-06-05", "score": 76.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2038439/000173112226000823/0001731122-26-000823-index.htm"}, {"action": "BUY", "amount": 0, "date": "2026-04-29", "score": 76.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2038439/000173112226000677/0001731122-26-000677-index.htm"}, {"action": "BUY", "amount": 0, "date": "2026-04-09", "score": 79.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2038439/000173112226000579/0001731122-26-000579-index.htm"}, {"action": "BUY", "amount": 1085400000.0, "date": "2026-03-30", "score": 75.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2038439/000173112226000525/0001731122-26-000525-index.htm"}, {"action": "BUY", "amount": 918955152.0, "date": "2026-03-12", "score": 75.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2038439/000173112226000397/0001731122-26-000397-index.htm"}], "latest": {"action": "BUY", "amount": 1135938816.0, "date": "2026-06-16", "score": 75.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2038439/000173112226000909/0001731122-26-000909-index.htm"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-090274", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-090231", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001731122-26-000909", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-06", "title": "Form SCHEDULE 13D/A", "accession": "0001731122-26-000908", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-073394", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-072368", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-069059", "price_sensitive": true}, {"form": "3", "date": "2026-06-12", "title": "Initial insider holdings", "accession": "0001213900-26-068358", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001731122-26-000823", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-08", "title": "Form SCHEDULE 13D/A", "accession": "0001731122-26-000822", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "Initial insider holdings", "accession": "0001213900-26-063624", "price_sensitive": false}, {"form": "3", "date": "2026-05-26", "title": "Initial insider holdings", "accession": "0001213900-26-061128", "price_sensitive": false}, {"form": "3", "date": "2026-05-26", "title": "Initial insider holdings", "accession": "0001213900-26-061126", "price_sensitive": false}, {"form": "3", "date": "2026-05-26", "title": "Initial insider holdings", "accession": "0001213900-26-061124", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-15", "title": "PROSPECTUS", "accession": "0001213900-26-057836", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-14", "title": "Form EFFECT", "accession": "9999999995-26-001636", "price_sensitive": false}, {"form": "POS AM", "date": "2026-05-08", "title": "POST-EFFECTIVE AMENDMENT NO. 1 TO FORM F-1", "accession": "0001213900-26-053925", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001731122-26-000677", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-06", "title": "Form SCHEDULE 13D/A", "accession": "0001731122-26-000676", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-28", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-048293", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-045893", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-15", "title": "Form SCHEDULE 13D/A", "accession": "0001731122-26-000581", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001731122-26-000579", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-02", "title": "Form SCHEDULE 13D/A", "accession": "0001731122-26-000527", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001731122-26-000525", "price_sensitive": false}], "performance": {"ticker": "SVRE", "has_prices": true, "summary": {"n": 6, "avg": -0.19447244796340454, "win_rate": 0.0, "best": -0.020979020979020997, "worst": -0.3457943925233646, "as_of": "2026-09-22"}, "buys": [{"who": "VisionWave Holdings, Inc.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1135938816.0, "date": "2026-06-16", "score": 75.4, "ref_price": 3.68, "return": -0.2391304347826088}, {"who": "VisionWave Holdings, Inc.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2026-06-05", "score": 76.1, "ref_price": 3.75, "return": -0.25333333333333335}, {"who": "VisionWave Holdings, Inc.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2026-04-29", "score": 76.5, "ref_price": 4.28, "return": -0.3457943925233646}, {"who": "VisionWave Holdings, Inc.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2026-04-09", "score": 79.6, "ref_price": 3.63, "return": -0.22865013774104687}, {"who": "VisionWave Holdings, Inc.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1085400000.0, "date": "2026-03-30", "score": 75.5, "ref_price": 3.04, "return": -0.0789473684210527}, {"who": "VisionWave Holdings, Inc.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 918955152.0, "date": "2026-03-12", "score": 75.6, "ref_price": 2.86, "return": -0.020979020979020997}]}, "price_series": [{"date": "2022-06-03", "close": 22117.0729, "volume": 192.0}, {"date": "2022-06-06", "close": 23758.5744, "volume": 74.0}, {"date": "2022-06-07", "close": 23844.9693, "volume": 30.0}, {"date": "2022-06-08", "close": 25486.4708, "volume": 20.0}, {"date": "2022-06-09", "close": 24190.5485, "volume": 4.0}, {"date": "2022-06-10", "close": 23499.39, "volume": 6.0}, {"date": "2022-06-13", "close": 20993.9403, "volume": 33.0}, {"date": "2022-06-14", "close": 21339.5196, "volume": 3.0}, {"date": "2022-06-15", "close": 21339.5196, "volume": 4.0}, {"date": "2022-06-16", "close": 20216.387, "volume": 12.0}, {"date": "2022-06-17", "close": 20734.7559, "volume": 1.0}, {"date": "2022-06-21", "close": 21512.3092, "volume": 2.0}, {"date": "2022-06-22", "close": 20821.1507, "volume": 1.0}, {"date": "2022-06-23", "close": 21857.8885, "volume": 10.0}, {"date": "2022-06-24", "close": 21512.3092, "volume": 4.0}, {"date": "2022-06-27", "close": 20662.1842, "volume": 1.0}, {"date": "2022-06-28", "close": 19179.6492, "volume": 2.0}, {"date": "2022-06-29", "close": 20734.7559, "volume": 2.0}, {"date": "2022-06-30", "close": 19914.0051, "volume": 1.0}, {"date": "2022-07-01", "close": 19914.0051, "volume": 1.0}, {"date": "2022-07-05", "close": 18919.6008, "volume": 1.0}, {"date": "2022-07-06", "close": 17106.1736, "volume": 14.0}, {"date": "2022-07-07", "close": 17106.1736, "volume": 3.0}, {"date": "2022-07-08", "close": 18920.4647, "volume": 2.0}, {"date": "2022-07-11", "close": 19698.0181, "volume": 6.0}, {"date": "2022-07-12", "close": 21598.704, "volume": 542.0}, {"date": "2022-07-13", "close": 24968.1019, "volume": 192.0}, {"date": "2022-07-14", "close": 24795.3122, "volume": 1812.0}, {"date": "2022-07-15", "close": 22894.6263, "volume": 87.0}, {"date": "2022-07-18", "close": 23412.9952, "volume": 91.0}, {"date": "2022-07-19", "close": 20561.9662, "volume": 33.0}, {"date": "2022-07-20", "close": 20734.7559, "volume": 28.0}, {"date": "2022-07-21", "close": 20302.7818, "volume": 21.0}, {"date": "2022-07-22", "close": 22117.0729, "volume": 75.0}, {"date": "2022-07-25", "close": 20648.3611, "volume": 22.0}, {"date": "2022-07-26", "close": 21685.0988, "volume": 26.0}, {"date": "2022-07-27", "close": 22461.7882, "volume": 18.0}, {"date": "2022-07-28", "close": 23758.5744, "volume": 44.0}, {"date": "2022-07-29", "close": 23153.8107, "volume": 67.0}, {"date": "2022-08-01", "close": 25745.6552, "volume": 219.0}, {"date": "2022-08-02", "close": 24104.1537, "volume": 80.0}, {"date": "2022-08-03", "close": 25227.2863, "volume": 70.0}, {"date": "2022-08-04", "close": 21685.0988, "volume": 32.0}, {"date": "2022-08-05", "close": 20734.7559, "volume": 37.0}, {"date": "2022-08-08", "close": 21685.0988, "volume": 28.0}, {"date": "2022-08-09", "close": 22203.4677, "volume": 22.0}, {"date": "2022-08-10", "close": 22117.0729, "volume": 16.0}, {"date": "2022-08-11", "close": 20821.1507, "volume": 16.0}, {"date": "2022-08-12", "close": 20734.7559, "volume": 45.0}, {"date": "2022-08-15", "close": 19914.0051, "volume": 8.0}, {"date": "2022-08-16", "close": 20648.3611, "volume": 12.0}, {"date": "2022-08-17", "close": 20367.5779, "volume": 7.0}, {"date": "2022-08-18", "close": 22549.047, "volume": 92.0}, {"date": "2022-08-19", "close": 24017.7589, "volume": 209.0}, {"date": "2022-08-22", "close": 25572.8656, "volume": 3888.0}, {"date": "2022-08-23", "close": 22030.6781, "volume": 155.0}, {"date": "2022-08-24", "close": 22808.2315, "volume": 63.0}, {"date": "2022-08-25", "close": 20475.5714, "volume": 40.0}, {"date": "2022-08-26", "close": 20302.7818, "volume": 21.0}, {"date": "2022-08-29", "close": 20129.9922, "volume": 27.0}, {"date": "2022-08-30", "close": 20129.9922, "volume": 37.0}, {"date": "2022-08-31", "close": 20517.0409, "volume": 23.0}, {"date": "2022-09-01", "close": 20302.7818, "volume": 13.0}, {"date": "2022-09-02", "close": 19352.4388, "volume": 11.0}, {"date": "2022-09-06", "close": 19179.6492, "volume": 6.0}, {"date": "2022-09-07", "close": 18315.701, "volume": 10.0}, {"date": "2022-09-08", "close": 18229.3062, "volume": 4.0}, {"date": "2022-09-09", "close": 18488.4907, "volume": 8.0}, {"date": "2022-09-12", "close": 17710.9373, "volume": 14.0}, {"date": "2022-09-13", "close": 17538.1477, "volume": 9.0}, {"date": "2022-09-14", "close": 16501.4099, "volume": 8.0}, {"date": "2022-09-15", "close": 17278.9632, "volume": 9.0}, {"date": "2022-09-16", "close": 16846.9891, "volume": 18.0}, {"date": "2022-09-19", "close": 16587.8047, "volume": 3.0}, {"date": "2022-09-20", "close": 20302.7818, "volume": 162.0}, {"date": "2022-09-21", "close": 17106.1736, "volume": 66.0}, {"date": "2022-09-22", "close": 15378.2773, "volume": 21.0}, {"date": "2022-09-23", "close": 15551.0669, "volume": 8.0}, {"date": "2022-09-26", "close": 14514.3291, "volume": 2.0}, {"date": "2022-09-27", "close": 14082.355, "volume": 8.0}, {"date": "2022-09-28", "close": 13823.1706, "volume": 16.0}, {"date": "2022-09-29", "close": 13088.8146, "volume": 7.0}, {"date": "2022-09-30", "close": 13045.6172, "volume": 6.0}, {"date": "2022-10-03", "close": 13218.4069, "volume": 14.0}, {"date": "2022-10-04", "close": 12959.2224, "volume": 8.0}, {"date": "2022-10-05", "close": 12872.8276, "volume": 1.0}, {"date": "2022-10-06", "close": 13823.1706, "volume": 2.0}, {"date": "2022-10-07", "close": 12959.2224, "volume": 3.0}, {"date": "2022-10-10", "close": 12354.4587, "volume": 6.0}, {"date": "2022-10-11", "close": 11490.5105, "volume": 4.0}, {"date": "2022-10-12", "close": 12112.5532, "volume": 3.0}, {"date": "2022-10-13", "close": 12095.2743, "volume": 2.0}, {"date": "2022-10-14", "close": 11749.695, "volume": null}, {"date": "2022-10-17", "close": 11836.0898, "volume": 1.0}, {"date": "2022-10-18", "close": 12440.8535, "volume": 5.0}, {"date": "2022-10-19", "close": 14427.9343, "volume": 174.0}, {"date": "2022-10-20", "close": 12959.2224, "volume": 20.0}, {"date": "2022-10-21", "close": 13477.5913, "volume": 6.0}, {"date": "2022-10-24", "close": 13823.1706, "volume": 9.0}, {"date": "2022-10-25", "close": 14082.355, "volume": 1.0}, {"date": "2022-10-26", "close": 13563.9861, "volume": 2.0}, {"date": "2022-10-27", "close": 13736.7758, "volume": 1.0}, {"date": "2022-10-28", "close": 13823.1706, "volume": 1.0}, {"date": "2022-10-31", "close": 14687.1187, "volume": 3.0}, {"date": "2022-11-01", "close": 13909.5654, "volume": null}, {"date": "2022-11-02", "close": 12959.2224, "volume": 2.0}, {"date": "2022-11-03", "close": 13563.9861, "volume": 1.0}, {"date": "2022-11-04", "close": 13736.7758, "volume": 2.0}, {"date": "2022-11-07", "close": 12959.2224, "volume": 1.0}, {"date": "2022-11-08", "close": 13045.6172, "volume": 1.0}, {"date": "2022-11-09", "close": 11404.9797, "volume": 5.0}, {"date": "2022-11-10", "close": 12872.8276, "volume": 1.0}, {"date": "2022-11-11", "close": 12872.8276, "volume": 1.0}, {"date": "2022-11-14", "close": 11922.4846, "volume": 1.0}, {"date": "2022-11-15", "close": 12008.8794, "volume": 1.0}, {"date": "2022-11-16", "close": 11576.9054, "volume": 1.0}, {"date": "2022-11-17", "close": 11317.7209, "volume": 3.0}, {"date": "2022-11-18", "close": 11231.3261, "volume": 1.0}, {"date": "2022-11-21", "close": 12354.4587, "volume": 8.0}, {"date": "2022-11-22", "close": 11360.9183, "volume": 5.0}, {"date": "2022-11-23", "close": 11792.8924, "volume": 2.0}, {"date": "2022-11-25", "close": 10973.0056, "volume": 2.0}, {"date": "2022-11-28", "close": 11317.7209, "volume": 2.0}, {"date": "2022-11-29", "close": 11404.1157, "volume": null}, {"date": "2022-11-30", "close": 11231.3261, "volume": 1.0}, {"date": "2022-12-01", "close": 11397.2041, "volume": 1.0}, {"date": "2022-12-02", "close": 11404.1157, "volume": 1.0}, {"date": "2022-12-05", "close": 11058.5365, "volume": 1.0}, {"date": "2022-12-06", "close": 11144.9313, "volume": 3.0}, {"date": "2022-12-07", "close": 11231.3261, "volume": null}, {"date": "2022-12-08", "close": 10712.9572, "volume": null}, {"date": "2022-12-09", "close": 10108.1935, "volume": 3.0}, {"date": "2022-12-12", "close": 11317.7209, "volume": 11.0}, {"date": "2022-12-13", "close": 11749.695, "volume": 3.0}, {"date": "2022-12-14", "close": 11749.695, "volume": 2.0}, {"date": "2022-12-15", "close": 11317.7209, "volume": 1.0}, {"date": "2022-12-16", "close": 11058.5365, "volume": null}, {"date": "2022-12-19", "close": 10064.9961, "volume": null}, {"date": "2022-12-20", "close": 10368.2419, "volume": 1.0}, {"date": "2022-12-21", "close": 10280.9831, "volume": 1.0}, {"date": "2022-12-22", "close": 10842.5494, "volume": 2.0}, {"date": "2022-12-23", "close": 10626.5624, "volume": 2.0}, {"date": "2022-12-27", "close": 10194.5883, "volume": 2.0}, {"date": "2022-12-28", "close": 10972.1416, "volume": 3.0}, {"date": "2022-12-29", "close": 10194.5883, "volume": 1.0}, {"date": "2022-12-30", "close": 11231.3261, "volume": 6.0}, {"date": "2023-01-03", "close": 10799.352, "volume": 3.0}, {"date": "2023-01-04", "close": 10885.7468, "volume": null}, {"date": "2023-01-05", "close": 10751.8349, "volume": 1.0}, {"date": "2023-01-06", "close": 11231.3261, "volume": null}, {"date": "2023-01-09", "close": 12095.2743, "volume": 4.0}, {"date": "2023-01-10", "close": 12094.4103, "volume": 1.0}, {"date": "2023-01-11", "close": 12613.6432, "volume": 2.0}, {"date": "2023-01-12", "close": 13218.4069, "volume": 1.0}, {"date": "2023-01-13", "close": 12613.6432, "volume": 2.0}, {"date": "2023-01-17", "close": 14481.4991, "volume": 49.0}, {"date": "2023-01-18", "close": 13909.5654, "volume": 2.0}, {"date": "2023-01-19", "close": 13218.4069, "volume": 2.0}, {"date": "2023-01-20", "close": 13132.0121, "volume": 1.0}, {"date": "2023-01-23", "close": 12959.2224, "volume": 1.0}, {"date": "2023-01-24", "close": 13132.0121, "volume": 2.0}, {"date": "2023-01-25", "close": 13088.8146, "volume": 1.0}, {"date": "2023-01-26", "close": 13132.0121, "volume": 1.0}, {"date": "2023-01-27", "close": 12354.4587, "volume": 1.0}, {"date": "2023-01-30", "close": 12224.8665, "volume": 1.0}, {"date": "2023-01-31", "close": 12959.2224, "volume": 2.0}, {"date": "2023-02-01", "close": 13304.8017, "volume": 3.0}, {"date": "2023-02-02", "close": 13736.7758, "volume": 5.0}, {"date": "2023-02-03", "close": 13391.1965, "volume": 2.0}, {"date": "2023-02-06", "close": 14255.1447, "volume": 24.0}, {"date": "2023-02-07", "close": 13648.6531, "volume": 9.0}, {"date": "2023-02-08", "close": 13391.1965, "volume": 2.0}, {"date": "2023-02-09", "close": 12959.2224, "volume": 2.0}, {"date": "2023-02-10", "close": 11922.4846, "volume": 5.0}, {"date": "2023-02-13", "close": 12527.2483, "volume": 3.0}, {"date": "2023-02-14", "close": 12959.2224, "volume": 1.0}, {"date": "2023-02-15", "close": 13391.1965, "volume": null}, {"date": "2023-02-16", "close": 13390.3326, "volume": null}, {"date": "2023-02-17", "close": 13132.0121, "volume": null}, {"date": "2023-02-21", "close": 12354.4587, "volume": 1.0}, {"date": "2023-02-22", "close": 12570.4457, "volume": 1.0}, {"date": "2023-02-23", "close": 12484.0509, "volume": 2.0}, {"date": "2023-02-24", "close": 12095.2743, "volume": 2.0}, {"date": "2023-02-27", "close": 12232.642, "volume": 1.0}, {"date": "2023-02-28", "close": 13391.1965, "volume": null}, {"date": "2023-03-01", "close": 12176.4854, "volume": 1.0}, {"date": "2023-03-02", "close": 13246.0532, "volume": 2.0}, {"date": "2023-03-03", "close": 13132.0121, "volume": 2.0}, {"date": "2023-03-06", "close": 12527.2483, "volume": 1.0}, {"date": "2023-03-07", "close": 12095.2743, "volume": 2.0}, {"date": "2023-03-08", "close": 13477.5913, "volume": 2178.0}, {"date": "2023-03-09", "close": 12319.0368, "volume": 82.0}, {"date": "2023-03-10", "close": 13045.6172, "volume": 30.0}, {"date": "2023-03-13", "close": 12008.8794, "volume": 9.0}, {"date": "2023-03-14", "close": 12095.2743, "volume": 3.0}, {"date": "2023-03-15", "close": 10496.9702, "volume": 23.0}, {"date": "2023-03-16", "close": 9935.4039, "volume": 6.0}, {"date": "2023-03-17", "close": 10280.9831, "volume": 1.0}, {"date": "2023-03-20", "close": 9981.1931, "volume": 4.0}, {"date": "2023-03-21", "close": 10021.7987, "volume": 3.0}, {"date": "2023-03-22", "close": 10237.7857, "volume": null}, {"date": "2023-03-23", "close": 10280.9831, "volume": 1.0}, {"date": "2023-03-24", "close": 10021.7987, "volume": 1.0}, {"date": "2023-03-27", "close": 9762.6142, "volume": 4.0}, {"date": "2023-03-28", "close": 9935.4039, "volume": 2.0}, {"date": "2023-03-29", "close": 9503.4298, "volume": 6.0}, {"date": "2023-03-30", "close": 9762.6142, "volume": 3.0}, {"date": "2023-03-31", "close": 10021.7987, "volume": 5.0}, {"date": "2023-04-03", "close": 9677.0834, "volume": 2.0}, {"date": "2023-04-04", "close": 9201.0479, "volume": 1.0}, {"date": "2023-04-05", "close": 9503.4298, "volume": 5.0}, {"date": "2023-04-06", "close": 9244.2453, "volume": null}, {"date": "2023-04-10", "close": 9589.8246, "volume": null}, {"date": "2023-04-11", "close": 9589.8246, "volume": 1.0}, {"date": "2023-04-12", "close": 9330.6401, "volume": 2.0}, {"date": "2023-04-13", "close": 9417.8989, "volume": 19.0}, {"date": "2023-04-14", "close": 9935.4039, "volume": 4.0}, {"date": "2023-04-17", "close": 10280.1192, "volume": 1.0}, {"date": "2023-04-18", "close": 9935.4039, "volume": 1.0}, {"date": "2023-04-19", "close": 9762.6142, "volume": 1.0}, {"date": "2023-04-20", "close": 9868.8798, "volume": null}, {"date": "2023-04-21", "close": 9157.8505, "volume": 4.0}, {"date": "2023-04-24", "close": 8898.6661, "volume": 3.0}, {"date": "2023-04-25", "close": 8553.0868, "volume": 1.0}, {"date": "2023-04-26", "close": 8553.0868, "volume": 2.0}, {"date": "2023-04-27", "close": 8639.4816, "volume": 2.0}, {"date": "2023-04-28", "close": 8379.4332, "volume": 2.0}, {"date": "2023-05-01", "close": 8725.8764, "volume": 4.0}, {"date": "2023-05-02", "close": 9935.4039, "volume": 47.0}, {"date": "2023-05-03", "close": 10021.7987, "volume": 58.0}, {"date": "2023-05-04", "close": 13736.7758, "volume": 5302.0}, {"date": "2023-05-05", "close": 12095.2743, "volume": 132.0}, {"date": "2023-05-08", "close": 14082.355, "volume": 59.0}, {"date": "2023-05-09", "close": 13112.1412, "volume": 24.0}, {"date": "2023-05-10", "close": 14099.634, "volume": 35.0}, {"date": "2023-05-11", "close": 12959.2224, "volume": 9.0}, {"date": "2023-05-12", "close": 11922.4846, "volume": 4.0}, {"date": "2023-05-15", "close": 11576.9054, "volume": 4.0}, {"date": "2023-05-16", "close": 11749.695, "volume": 3.0}, {"date": "2023-05-17", "close": 13736.7758, "volume": 585.0}, {"date": "2023-05-18", "close": 13045.6172, "volume": 22.0}, {"date": "2023-05-19", "close": 13045.6172, "volume": 9.0}, {"date": "2023-05-22", "close": 12786.4328, "volume": 7.0}, {"date": "2023-05-23", "close": 12829.6302, "volume": 4.0}, {"date": "2023-05-24", "close": 12612.7792, "volume": 4.0}, {"date": "2023-05-25", "close": 11959.6344, "volume": 8.0}, {"date": "2023-05-26", "close": 11576.9054, "volume": 4.0}, {"date": "2023-05-30", "close": 12147.9751, "volume": 4.0}, {"date": "2023-05-31", "close": 13218.4069, "volume": 81.0}, {"date": "2023-06-01", "close": 12095.2743, "volume": 9.0}, {"date": "2023-06-02", "close": 12225.7304, "volume": 2.0}, {"date": "2023-06-05", "close": 11836.0898, "volume": 4.0}, {"date": "2023-06-06", "close": 11792.8924, "volume": 117.0}, {"date": "2023-06-07", "close": 13823.1706, "volume": 373.0}, {"date": "2023-06-08", "close": 13929.4362, "volume": 24.0}, {"date": "2023-06-09", "close": 13909.5654, "volume": 11.0}, {"date": "2023-06-12", "close": 13045.6172, "volume": 8.0}, {"date": "2023-06-13", "close": 12829.6302, "volume": 11.0}, {"date": "2023-06-14", "close": 12829.6302, "volume": 6.0}, {"date": "2023-06-15", "close": 12181.6691, "volume": 6.0}, {"date": "2023-06-16", "close": 12270.6557, "volume": 2.0}, {"date": "2023-06-20", "close": 12052.0769, "volume": 2.0}, {"date": "2023-06-21", "close": 11922.4846, "volume": 6.0}, {"date": "2023-06-22", "close": 12354.4587, "volume": 1.0}, {"date": "2023-06-23", "close": 12268.0639, "volume": 3.0}, {"date": "2023-06-26", "close": 12440.8535, "volume": 1.0}, {"date": "2023-06-27", "close": 12700.038, "volume": 8.0}, {"date": "2023-06-28", "close": 12008.8794, "volume": 13.0}, {"date": "2023-06-29", "close": 11922.4846, "volume": 4.0}, {"date": "2023-06-30", "close": 11836.0898, "volume": 2.0}, {"date": "2023-07-03", "close": 11749.695, "volume": 2.0}, {"date": "2023-07-05", "close": 11354.0067, "volume": 7.0}, {"date": "2023-07-06", "close": 11447.3131, "volume": 3.0}, {"date": "2023-07-07", "close": 11231.3261, "volume": 1.0}, {"date": "2023-07-10", "close": 11231.3261, "volume": 2.0}, {"date": "2023-07-11", "close": 11317.7209, "volume": 1.0}, {"date": "2023-07-12", "close": 11058.5365, "volume": 3.0}, {"date": "2023-07-13", "close": 11144.9313, "volume": 5.0}, {"date": "2023-07-14", "close": 10885.7468, "volume": 2.0}, {"date": "2023-07-17", "close": 11144.9313, "volume": 2.0}, {"date": "2023-07-18", "close": 12095.2743, "volume": 8.0}, {"date": "2023-07-19", "close": 12095.2743, "volume": 1.0}, {"date": "2023-07-20", "close": 11749.695, "volume": null}, {"date": "2023-07-21", "close": 11922.4846, "volume": 1.0}, {"date": "2023-07-24", "close": 11490.5105, "volume": 2.0}, {"date": "2023-07-25", "close": 11058.5365, "volume": 3.0}, {"date": "2023-07-26", "close": 10453.7728, "volume": 3.0}, {"date": "2023-07-27", "close": 10367.3779, "volume": null}, {"date": "2023-07-28", "close": 10885.7468, "volume": 1.0}, {"date": "2023-07-31", "close": 10885.7468, "volume": 1.0}, {"date": "2023-08-01", "close": 10453.7728, "volume": 2.0}, {"date": "2023-08-02", "close": 10108.1935, "volume": 4.0}, {"date": "2023-08-03", "close": 10798.4881, "volume": 1.0}, {"date": "2023-08-04", "close": 9762.6142, "volume": 1.0}, {"date": "2023-08-07", "close": 9935.4039, "volume": null}, {"date": "2023-08-08", "close": 10194.5883, "volume": 1.0}, {"date": "2023-08-09", "close": 9935.4039, "volume": 6.0}, {"date": "2023-08-10", "close": 9762.6142, "volume": 1.0}, {"date": "2023-08-11", "close": 9589.8246, "volume": null}, {"date": "2023-08-14", "close": 9417.035, "volume": 4.0}, {"date": "2023-08-15", "close": 9330.6401, "volume": 3.0}, {"date": "2023-08-16", "close": 9330.6401, "volume": 2.0}, {"date": "2023-08-17", "close": 9157.8505, "volume": 2.0}, {"date": "2023-08-18", "close": 9157.8505, "volume": 1.0}, {"date": "2023-08-21", "close": 9417.035, "volume": 1.0}, {"date": "2023-08-22", "close": 9417.035, "volume": 1.0}, {"date": "2023-08-23", "close": 9330.6401, "volume": null}, {"date": "2023-08-24", "close": 9244.2453, "volume": null}, {"date": "2023-08-25", "close": 9071.4557, "volume": null}, {"date": "2023-08-28", "close": 9396.3002, "volume": 2.0}, {"date": "2023-08-29", "close": 10280.9831, "volume": null}, {"date": "2023-08-30", "close": 9071.4557, "volume": 1.0}, {"date": "2023-08-31", "close": 9849.009, "volume": 1.0}, {"date": "2023-09-01", "close": 9244.2453, "volume": null}, {"date": "2023-09-05", "close": 8725.8764, "volume": 1.0}, {"date": "2023-09-06", "close": 8639.4816, "volume": 3.0}, {"date": "2023-09-07", "close": 8380.2972, "volume": 1.0}, {"date": "2023-09-08", "close": 8207.5075, "volume": 1.0}, {"date": "2023-09-11", "close": 8980.7411, "volume": 2.0}, {"date": "2023-09-12", "close": 8207.5075, "volume": 2.0}, {"date": "2023-09-13", "close": 7861.9283, "volume": 1.0}, {"date": "2023-09-14", "close": 7516.349, "volume": 4.0}, {"date": "2023-09-15", "close": 7123.2526, "volume": 3.0}, {"date": "2023-09-18", "close": 6910.7213, "volume": 4.0}, {"date": "2023-09-19", "close": 7342.6954, "volume": 3.0}, {"date": "2023-09-20", "close": 6997.9801, "volume": 2.0}, {"date": "2023-09-21", "close": 6738.7957, "volume": null}, {"date": "2023-09-22", "close": 6583.285, "volume": 1.0}, {"date": "2023-09-25", "close": 6626.6984, "volume": 1.0}, {"date": "2023-09-26", "close": 6647.2172, "volume": 3.0}, {"date": "2023-09-27", "close": 6522.8086, "volume": 2.0}, {"date": "2023-09-28", "close": 6643.7614, "volume": 2.0}, {"date": "2023-09-29", "close": 7069.6878, "volume": 1.0}, {"date": "2023-10-02", "close": 6781.9931, "volume": 3.0}, {"date": "2023-10-03", "close": 6306.8216, "volume": 2.0}, {"date": "2023-10-04", "close": 5961.2423, "volume": 1.0}, {"date": "2023-10-05", "close": 5702.0579, "volume": 2.0}, {"date": "2023-10-06", "close": 5615.663, "volume": 2.0}, {"date": "2023-10-09", "close": 4864.0281, "volume": 3.0}, {"date": "2023-10-10", "close": 5417.8189, "volume": 10.0}, {"date": "2023-10-11", "close": 5356.4786, "volume": 2.0}, {"date": "2023-10-12", "close": 4406.1356, "volume": 5.0}, {"date": "2023-10-13", "close": 4146.9512, "volume": 3.0}, {"date": "2023-10-16", "close": 4190.1486, "volume": 1.0}, {"date": "2023-10-17", "close": 4665.3201, "volume": 2.0}, {"date": "2023-10-18", "close": 4656.6806, "volume": 1.0}, {"date": "2023-10-19", "close": 4622.1227, "volume": 1.0}, {"date": "2023-10-20", "close": 4440.6935, "volume": 2.0}, {"date": "2023-10-23", "close": 4457.9725, "volume": 2.0}, {"date": "2023-10-24", "close": 4152.9988, "volume": 1.0}, {"date": "2023-10-25", "close": 4319.7408, "volume": 3.0}, {"date": "2023-10-26", "close": 3801.3719, "volume": 3.0}, {"date": "2023-10-27", "close": 3818.6509, "volume": 2.0}, {"date": "2023-10-30", "close": 3517.133, "volume": 196.0}, {"date": "2023-10-31", "close": 3455.7926, "volume": 32.0}, {"date": "2023-11-01", "close": 3370.2618, "volume": 10.0}, {"date": "2023-11-02", "close": 3454.9287, "volume": 15.0}, {"date": "2023-11-03", "close": 3283.867, "volume": 7.0}, {"date": "2023-11-06", "close": 3368.5339, "volume": 18.0}, {"date": "2023-11-07", "close": 2978.0293, "volume": 26.0}, {"date": "2023-11-08", "close": 2937.4237, "volume": 14.0}, {"date": "2023-11-09", "close": 2686.8788, "volume": 5.0}, {"date": "2023-11-10", "close": 2894.2263, "volume": 2.0}, {"date": "2023-11-13", "close": 2678.2393, "volume": 4.0}, {"date": "2023-11-14", "close": 2496.8102, "volume": 8.0}, {"date": "2023-11-15", "close": 2528.7763, "volume": 7.0}, {"date": "2023-11-16", "close": 2571.9737, "volume": 13.0}, {"date": "2023-11-17", "close": 2867.4439, "volume": 263.0}, {"date": "2023-11-20", "close": 2928.7843, "volume": 321.0}, {"date": "2023-11-21", "close": 2824.2465, "volume": 67.0}, {"date": "2023-11-22", "close": 2590.9805, "volume": 18.0}, {"date": "2023-11-24", "close": 2544.3273, "volume": 12.0}, {"date": "2023-11-27", "close": 3656.2286, "volume": 568.0}, {"date": "2023-11-28", "close": 3455.7926, "volume": 814.0}, {"date": "2023-11-29", "close": 3455.7926, "volume": 69.0}, {"date": "2023-11-30", "close": 3568.9699, "volume": 36.0}, {"date": "2023-12-01", "close": 3455.7926, "volume": 18.0}, {"date": "2023-12-04", "close": 3396.1802, "volume": 12.0}, {"date": "2023-12-05", "close": 3438.5137, "volume": 53.0}, {"date": "2023-12-06", "close": 3257.0846, "volume": 8.0}, {"date": "2023-12-07", "close": 3298.5541, "volume": 5.0}, {"date": "2023-12-08", "close": 3455.7926, "volume": 58.0}, {"date": "2023-12-11", "close": 5010.8993, "volume": 1676.0}, {"date": "2023-12-12", "close": 5874.8475, "volume": 1107.0}, {"date": "2023-12-13", "close": 5877.4393, "volume": 648.0}, {"date": "2023-12-14", "close": 5054.0967, "volume": 266.0}, {"date": "2023-12-15", "close": 5046.3212, "volume": 64.0}, {"date": "2023-12-18", "close": 4944.3753, "volume": 45.0}, {"date": "2023-12-19", "close": 4399.224, "volume": 26.0}, {"date": "2023-12-20", "close": 4924.5045, "volume": 238.0}, {"date": "2023-12-21", "close": 4777.6333, "volume": 21.0}, {"date": "2023-12-22", "close": 5097.2942, "volume": 79.0}, {"date": "2023-12-26", "close": 6047.6371, "volume": 523.0}, {"date": "2023-12-27", "close": 7429.9542, "volume": 417.0}, {"date": "2023-12-28", "close": 6393.2164, "volume": 100.0}, {"date": "2023-12-29", "close": 6229.0662, "volume": 30.0}, {"date": "2024-01-02", "close": 6566.006, "volume": 35.0}, {"date": "2024-01-03", "close": 6194.5083, "volume": 15.0}, {"date": "2024-01-04", "close": 6825.1905, "volume": 34.0}, {"date": "2024-01-05", "close": 7074.8715, "volume": 48.0}, {"date": "2024-01-08", "close": 7084.3749, "volume": 30.0}, {"date": "2024-01-09", "close": 6384.5769, "volume": 52.0}, {"date": "2024-01-10", "close": 6064.9161, "volume": 55.0}, {"date": "2024-01-11", "close": 7516.349, "volume": 107.0}, {"date": "2024-01-12", "close": 7774.6695, "volume": 53.0}, {"date": "2024-01-16", "close": 6982.429, "volume": 13.0}, {"date": "2024-01-17", "close": 6920.2248, "volume": 13.0}, {"date": "2024-01-18", "close": 6907.2655, "volume": 6.0}, {"date": "2024-01-19", "close": 7261.4843, "volume": 9.0}, {"date": "2024-01-22", "close": 6997.9801, "volume": 12.0}, {"date": "2024-01-23", "close": 6826.0544, "volume": 8.0}, {"date": "2024-01-24", "close": 7005.7556, "volume": 10.0}, {"date": "2024-01-25", "close": 7271.8517, "volume": 25.0}, {"date": "2024-01-26", "close": 8121.1127, "volume": 19.0}, {"date": "2024-01-29", "close": 8466.692, "volume": 11.0}, {"date": "2024-01-30", "close": 9935.4039, "volume": 56.0}, {"date": "2024-01-31", "close": 9589.8246, "volume": 11.0}, {"date": "2024-02-01", "close": 9330.6401, "volume": 5.0}, {"date": "2024-02-02", "close": 9417.035, "volume": 13.0}, {"date": "2024-02-05", "close": 9070.5917, "volume": 23.0}, {"date": "2024-02-06", "close": 8561.7263, "volume": 5.0}, {"date": "2024-02-07", "close": 7602.7438, "volume": 24.0}, {"date": "2024-02-08", "close": 7516.349, "volume": 33.0}, {"date": "2024-02-09", "close": 7343.5594, "volume": 66.0}, {"date": "2024-02-12", "close": 7000.572, "volume": 5.0}, {"date": "2024-02-13", "close": 7516.349, "volume": 10.0}, {"date": "2024-02-14", "close": 8293.9023, "volume": 84.0}, {"date": "2024-02-15", "close": 8985.0609, "volume": 29.0}, {"date": "2024-02-16", "close": 10194.5883, "volume": 29.0}, {"date": "2024-02-20", "close": 9676.2194, "volume": 13.0}, {"date": "2024-02-21", "close": 8985.0609, "volume": 6.0}, {"date": "2024-02-22", "close": 9503.4298, "volume": 8.0}, {"date": "2024-02-23", "close": 10108.1935, "volume": 13.0}, {"date": "2024-02-26", "close": 10669.7598, "volume": 15.0}, {"date": "2024-02-27", "close": 11144.9313, "volume": 25.0}, {"date": "2024-02-28", "close": 12095.2743, "volume": 27.0}, {"date": "2024-02-29", "close": 11058.5365, "volume": 17.0}, {"date": "2024-03-01", "close": 12008.8794, "volume": 17.0}, {"date": "2024-03-04", "close": 11404.1157, "volume": 11.0}, {"date": "2024-03-05", "close": 11576.9054, "volume": 7.0}, {"date": "2024-03-06", "close": 10712.9572, "volume": 6.0}, {"date": "2024-03-07", "close": 10194.5883, "volume": 6.0}, {"date": "2024-03-08", "close": 10021.7987, "volume": 2.0}, {"date": "2024-03-11", "close": 10453.7728, "volume": 5.0}, {"date": "2024-03-12", "close": 10108.1935, "volume": 24.0}, {"date": "2024-03-13", "close": 11879.2872, "volume": 35.0}, {"date": "2024-03-14", "close": 11317.7209, "volume": 10.0}, {"date": "2024-03-15", "close": 11144.9313, "volume": 4.0}, {"date": "2024-03-18", "close": 11836.0898, "volume": 19.0}, {"date": "2024-03-19", "close": 11749.695, "volume": 14.0}, {"date": "2024-03-20", "close": 11058.5365, "volume": 3.0}, {"date": "2024-03-21", "close": 11231.3261, "volume": 5.0}, {"date": "2024-03-22", "close": 10626.5624, "volume": 3.0}, {"date": "2024-03-25", "close": 10712.9572, "volume": 5.0}, {"date": "2024-03-26", "close": 10643.8413, "volume": 5.0}, {"date": "2024-03-27", "close": 11836.0898, "volume": 31.0}, {"date": "2024-03-28", "close": 11404.1157, "volume": 7.0}, {"date": "2024-04-01", "close": 10262.8402, "volume": 13.0}, {"date": "2024-04-02", "close": 9849.009, "volume": 8.0}, {"date": "2024-04-03", "close": 9503.4298, "volume": 6.0}, {"date": "2024-04-04", "close": 8985.0609, "volume": 10.0}, {"date": "2024-04-05", "close": 8324.1405, "volume": 2.0}, {"date": "2024-04-08", "close": 8985.0609, "volume": 2.0}, {"date": "2024-04-09", "close": 8343.1474, "volume": 2.0}, {"date": "2024-04-10", "close": 6653.2648, "volume": 17.0}, {"date": "2024-04-11", "close": 6736.2988, "volume": 5.0}, {"date": "2024-04-12", "close": 6047.6371, "volume": 14.0}, {"date": "2024-04-15", "close": 6038.1337, "volume": 5.0}, {"date": "2024-04-16", "close": 6134.0319, "volume": 2.0}, {"date": "2024-04-17", "close": 6397.5361, "volume": 1.0}, {"date": "2024-04-18", "close": 6177.2294, "volume": 6.0}, {"date": "2024-04-19", "close": 5877.4393, "volume": 1.0}, {"date": "2024-04-22", "close": 5736.6158, "volume": 2.0}, {"date": "2024-04-23", "close": 5546.5472, "volume": 1.0}, {"date": "2024-04-24", "close": 5841.5855, "volume": 31.0}, {"date": "2024-04-25", "close": 5724.5205, "volume": 4.0}, {"date": "2024-04-26", "close": 5671.7333, "volume": 1.0}, {"date": "2024-04-29", "close": 5615.663, "volume": null}, {"date": "2024-04-30", "close": 5787.5887, "volume": 3.0}, {"date": "2024-05-01", "close": 6195.3723, "volume": 9.0}, {"date": "2024-05-02", "close": 6661.0403, "volume": 12.0}, {"date": "2024-05-03", "close": 6393.2164, "volume": 14.0}, {"date": "2024-05-06", "close": 6393.2164, "volume": 2.0}, {"date": "2024-05-07", "close": 6535.7678, "volume": 1.0}, {"date": "2024-05-08", "close": 6220.4268, "volume": 6.0}, {"date": "2024-05-09", "close": 5317.6009, "volume": 36.0}, {"date": "2024-05-10", "close": 5562.0983, "volume": 8.0}, {"date": "2024-05-13", "close": 5788.4527, "volume": null}, {"date": "2024-05-14", "close": 5520.6288, "volume": 15.0}, {"date": "2024-05-15", "close": 5614.3671, "volume": 12.0}, {"date": "2024-05-16", "close": 5183.689, "volume": 15.0}, {"date": "2024-05-17", "close": 5019.5388, "volume": 15.0}, {"date": "2024-05-20", "close": 5011.7633, "volume": 2.0}, {"date": "2024-05-21", "close": 4691.2385, "volume": 7.0}, {"date": "2024-05-22", "close": 4992.9119, "volume": 20.0}, {"date": "2024-05-23", "close": 4319.7408, "volume": 11.0}, {"date": "2024-05-24", "close": 5131.8521, "volume": 21.0}, {"date": "2024-05-28", "close": 4837.2458, "volume": 42.0}, {"date": "2024-05-29", "close": 4751.7062, "volume": 8.0}, {"date": "2024-05-30", "close": 4492.5304, "volume": 1.0}, {"date": "2024-05-31", "close": 4751.6285, "volume": 10.0}, {"date": "2024-06-03", "close": 4147.8151, "volume": 10.0}, {"date": "2024-06-04", "close": 5054.0967, "volume": 59.0}, {"date": "2024-06-05", "close": 4733.572, "volume": 46.0}, {"date": "2024-06-06", "close": 5010.8993, "volume": 16.0}, {"date": "2024-06-07", "close": 4492.5304, "volume": 15.0}, {"date": "2024-06-10", "close": 4338.7477, "volume": 16.0}, {"date": "2024-06-11", "close": 4689.5106, "volume": 8.0}, {"date": "2024-06-12", "close": 4476.1154, "volume": 11.0}, {"date": "2024-06-13", "close": 3939.6036, "volume": 10.0}, {"date": "2024-06-14", "close": 4059.6924, "volume": 22.0}, {"date": "2024-06-17", "close": 3716.705, "volume": 9.0}, {"date": "2024-06-18", "close": 3732.2561, "volume": 8.0}, {"date": "2024-06-20", "close": 3758.1745, "volume": 2.0}, {"date": "2024-06-21", "close": 3714.9771, "volume": 7.0}, {"date": "2024-06-24", "close": 3455.7926, "volume": 6.0}, {"date": "2024-06-25", "close": 3378.0373, "volume": 3.0}, {"date": "2024-06-26", "close": 3290.7785, "volume": 3.0}, {"date": "2024-06-27", "close": 3533.548, "volume": 1.0}, {"date": "2024-06-28", "close": 3455.7926, "volume": 2.0}, {"date": "2024-07-01", "close": 3368.5339, "volume": 3.0}, {"date": "2024-07-02", "close": 3203.5198, "volume": 6.0}, {"date": "2024-07-03", "close": 3239.8056, "volume": 2.0}, {"date": "2024-07-05", "close": 3283.003, "volume": 2.0}, {"date": "2024-07-08", "close": 3118.8529, "volume": 6.0}, {"date": "2024-07-09", "close": 3238.933, "volume": 8.0}, {"date": "2024-07-10", "close": 3192.2885, "volume": 3.0}, {"date": "2024-07-11", "close": 3192.2971, "volume": 7.0}, {"date": "2024-07-12", "close": 3429.0103, "volume": 13.0}, {"date": "2024-07-15", "close": 3836.7938, "volume": 395.0}, {"date": "2024-07-16", "close": 3283.003, "volume": 216.0}, {"date": "2024-07-17", "close": 3036.7778, "volume": 53.0}, {"date": "2024-07-18", "close": 3127.4923, "volume": 35.0}, {"date": "2024-07-19", "close": 2797.4641, "volume": 13.0}, {"date": "2024-07-22", "close": 2772.4096, "volume": 8.0}, {"date": "2024-07-23", "close": 2837.2058, "volume": 8.0}, {"date": "2024-07-24", "close": 2807.8315, "volume": 14.0}, {"date": "2024-07-25", "close": 2928.7843, "volume": 10.0}, {"date": "2024-07-26", "close": 2846.7092, "volume": 3.0}, {"date": "2024-07-29", "close": 2730.0762, "volume": 2.0}, {"date": "2024-07-30", "close": 2716.253, "volume": 8.0}, {"date": "2024-07-31", "close": 2784.5049, "volume": 6.0}, {"date": "2024-08-01", "close": 2759.5714, "volume": 6.0}, {"date": "2024-08-02", "close": 2514.0891, "volume": 11.0}, {"date": "2024-08-05", "close": 2453.6128, "volume": 8.0}, {"date": "2024-08-06", "close": 2419.0549, "volume": 6.0}, {"date": "2024-08-07", "close": 2346.4832, "volume": 4.0}, {"date": "2024-08-08", "close": 2288.5987, "volume": 7.0}, {"date": "2024-08-09", "close": 2375.8574, "volume": 7.0}, {"date": "2024-08-12", "close": 2182.3331, "volume": 25.0}, {"date": "2024-08-13", "close": 2324.8931, "volume": 64.0}, {"date": "2024-08-14", "close": 2213.4352, "volume": 17.0}, {"date": "2024-08-15", "close": 2254.0408, "volume": 26.0}, {"date": "2024-08-16", "close": 2203.0678, "volume": 7.0}, {"date": "2024-08-19", "close": 2209.9794, "volume": 92.0}, {"date": "2024-08-20", "close": 2246.2652, "volume": 35.0}, {"date": "2024-08-21", "close": 2075.2035, "volume": 18.0}, {"date": "2024-08-22", "close": 2086.4348, "volume": 12.0}, {"date": "2024-08-23", "close": 2041.5095, "volume": 11.0}, {"date": "2024-08-26", "close": 2030.2782, "volume": 24.0}, {"date": "2024-08-27", "close": 1985.3529, "volume": 1791.0}, {"date": "2024-08-28", "close": 1974.9855, "volume": 2275.0}, {"date": "2024-08-29", "close": 1874.7675, "volume": 213.0}, {"date": "2024-08-30", "close": 1689.0187, "volume": 56.0}, {"date": "2024-09-03", "close": 1657.0526, "volume": 52.0}, {"date": "2024-09-04", "close": 1641.5015, "volume": 34.0}, {"date": "2024-09-05", "close": 1898.9581, "volume": 249.0}, {"date": "2024-09-06", "close": 1624.2225, "volume": 487.0}, {"date": "2024-09-09", "close": 1399.596, "volume": 182.0}, {"date": "2024-09-10", "close": 1447.1132, "volume": 36.0}, {"date": "2024-09-11", "close": 1543.8754, "volume": 66.0}, {"date": "2024-09-12", "close": 1503.2698, "volume": 25.0}, {"date": "2024-09-13", "close": 1399.596, "volume": 52.0}, {"date": "2024-09-16", "close": 1356.3986, "volume": 28.0}, {"date": "2024-09-17", "close": 1403.0432, "volume": 96.0}, {"date": "2024-09-18", "close": 1425.5145, "volume": 164.0}, {"date": "2024-09-19", "close": 1415.1471, "volume": 47.0}, {"date": "2024-09-20", "close": 1502.4059, "volume": 63.0}, {"date": "2024-09-23", "close": 1460.0724, "volume": 40.0}, {"date": "2024-09-24", "close": 1367.6299, "volume": 46.0}, {"date": "2024-09-25", "close": 1347.3272, "volume": 27.0}, {"date": "2024-09-26", "close": 1226.8064, "volume": 7413.0}, {"date": "2024-09-27", "close": 1149.0511, "volume": 669.0}, {"date": "2024-09-30", "close": 1158.5545, "volume": 380.0}, {"date": "2024-10-01", "close": 1127.4524, "volume": 152.0}, {"date": "2024-10-02", "close": 1113.6292, "volume": 115.0}, {"date": "2024-10-03", "close": 1139.1157, "volume": 229.0}, {"date": "2024-10-04", "close": 1130.9081, "volume": 91.0}, {"date": "2024-10-07", "close": 1161.1463, "volume": 129.0}, {"date": "2024-10-08", "close": 1155.9626, "volume": 196.0}, {"date": "2024-10-09", "close": 1166.33, "volume": 304.0}, {"date": "2024-10-10", "close": 1129.1802, "volume": 197.0}, {"date": "2024-10-11", "close": 1192.2485, "volume": 577.0}, {"date": "2024-10-14", "close": 1130.9081, "volume": 251.0}, {"date": "2024-10-15", "close": 1091.1665, "volume": 262.0}, {"date": "2024-10-16", "close": 1101.5339, "volume": 144.0}, {"date": "2024-10-17", "close": 1054.0168, "volume": 329.0}, {"date": "2024-10-18", "close": 1031.5541, "volume": 233.0}, {"date": "2024-10-21", "close": 1036.7378, "volume": 488.0}, {"date": "2024-10-22", "close": 1118.8129, "volume": 715.0}, {"date": "2024-10-23", "close": 1257.9085, "volume": 2905.0}, {"date": "2024-10-24", "close": 752.4988, "volume": 1384.0}, {"date": "2024-10-25", "close": 697.2062, "volume": 479.0}, {"date": "2024-10-28", "close": 859.2172, "volume": 2753.0}, {"date": "2024-10-29", "close": 744.0149, "volume": 596.0}, {"date": "2024-10-30", "close": 748.815, "volume": 139.0}, {"date": "2024-10-31", "close": 691.2138, "volume": 255.0}, {"date": "2024-11-01", "close": 672.0134, "volume": 145.0}, {"date": "2024-11-04", "close": 708.0622, "volume": 197.0}, {"date": "2024-11-05", "close": 739.2148, "volume": 182.0}, {"date": "2024-11-06", "close": 710.4142, "volume": 153.0}, {"date": "2024-11-07", "close": 700.814, "volume": 43.0}, {"date": "2024-11-08", "close": 696.0139, "volume": 83.0}, {"date": "2024-11-11", "close": 704.8461, "volume": 117.0}, {"date": "2024-11-12", "close": 720.0144, "volume": 101.0}, {"date": "2024-11-13", "close": 666.7333, "volume": 937.0}, {"date": "2024-11-14", "close": 628.8126, "volume": 95.0}, {"date": "2024-11-15", "close": 617.4771, "volume": 51.0}, {"date": "2024-11-18", "close": 607.4041, "volume": 63.0}, {"date": "2024-11-19", "close": 595.2119, "volume": 2885.0}, {"date": "2024-11-20", "close": 542.4108, "volume": 219.0}, {"date": "2024-11-21", "close": 513.6103, "volume": 333.0}, {"date": "2024-11-22", "close": 542.3628, "volume": 81.0}, {"date": "2024-11-25", "close": 552.011, "volume": 184.0}, {"date": "2024-11-26", "close": 513.6103, "volume": 87.0}, {"date": "2024-11-27", "close": 537.6108, "volume": 224.0}, {"date": "2024-11-29", "close": 513.6103, "volume": 100.0}, {"date": "2024-12-02", "close": 542.4108, "volume": 98.0}, {"date": "2024-12-03", "close": 525.6105, "volume": 257.0}, {"date": "2024-12-04", "close": 532.8107, "volume": 1124.0}, {"date": "2024-12-05", "close": 518.4104, "volume": 652.0}, {"date": "2024-12-06", "close": 499.978, "volume": 233.0}, {"date": "2024-12-09", "close": 516.0103, "volume": 620.0}, {"date": "2024-12-10", "close": 494.4099, "volume": 337.0}, {"date": "2024-12-11", "close": 489.6098, "volume": 399.0}, {"date": "2024-12-12", "close": 504.0101, "volume": 352.0}, {"date": "2024-12-13", "close": 484.8097, "volume": 160.0}, {"date": "2024-12-16", "close": 456.0091, "volume": 201.0}, {"date": "2024-12-17", "close": 428.1686, "volume": 178.0}, {"date": "2024-12-18", "close": 431.5286, "volume": 34.0}, {"date": "2024-12-19", "close": 465.6093, "volume": 449.0}, {"date": "2024-12-20", "close": 494.1219, "volume": 686.0}, {"date": "2024-12-23", "close": 464.6493, "volume": 514.0}, {"date": "2024-12-24", "close": 758.4152, "volume": 4140.0}, {"date": "2024-12-26", "close": 504.0101, "volume": 2834.0}, {"date": "2024-12-27", "close": 528.0106, "volume": 7022.0}, {"date": "2024-12-30", "close": 499.21, "volume": 3849.0}, {"date": "2024-12-31", "close": 480.0096, "volume": 1008.0}, {"date": "2025-01-02", "close": 494.4099, "volume": 1176.0}, {"date": "2025-01-03", "close": 478.3296, "volume": 1214.0}, {"date": "2025-01-06", "close": 459.2252, "volume": 869.0}, {"date": "2025-01-07", "close": 444.2009, "volume": 521.0}, {"date": "2025-01-08", "close": 428.2646, "volume": 787.0}, {"date": "2025-01-10", "close": 394.2799, "volume": 490.0}, {"date": "2025-01-13", "close": 396.2959, "volume": 537.0}, {"date": "2025-01-14", "close": 401.096, "volume": 227.0}, {"date": "2025-01-15", "close": 428.6486, "volume": 257.0}, {"date": "2025-01-16", "close": 417.6564, "volume": 147.0}, {"date": "2025-01-17", "close": 422.0244, "volume": 88.0}, {"date": "2025-01-21", "close": 432.0086, "volume": 108.0}, {"date": "2025-01-22", "close": 408.0082, "volume": 195.0}, {"date": "2025-01-23", "close": 407.9122, "volume": 292.0}, {"date": "2025-01-24", "close": 400.856, "volume": 270.0}, {"date": "2025-01-27", "close": 389.5758, "volume": 618.0}, {"date": "2025-01-28", "close": 388.7598, "volume": 222.0}, {"date": "2025-01-29", "close": 384.0077, "volume": 220.0}, {"date": "2025-01-30", "close": 266.4533, "volume": 1856.0}, {"date": "2025-01-31", "close": 251.477, "volume": 682.0}, {"date": "2025-02-03", "close": 254.8851, "volume": 3403.0}, {"date": "2025-02-04", "close": 180.9156, "volume": 7467.0}, {"date": "2025-02-05", "close": 204.0041, "volume": 10737.0}, {"date": "2025-02-06", "close": 197.5239, "volume": 443.0}, {"date": "2025-02-07", "close": 192.7719, "volume": 494.0}, {"date": "2025-02-10", "close": 197.3799, "volume": 217.0}, {"date": "2025-02-11", "close": 205.8761, "volume": 206.0}, {"date": "2025-02-12", "close": 197.2839, "volume": 156.0}, {"date": "2025-02-13", "close": 228.0046, "volume": 1226.0}, {"date": "2025-02-14", "close": 226.5645, "volume": 1718.0}, {"date": "2025-02-18", "close": 206.4041, "volume": 1950.0}, {"date": "2025-02-19", "close": 179.8596, "volume": 2075.0}, {"date": "2025-02-20", "close": 153.5551, "volume": 2177.0}, {"date": "2025-02-21", "close": 147.963, "volume": 2493.0}, {"date": "2025-02-24", "close": 148.683, "volume": 1526.0}, {"date": "2025-02-25", "close": 148.323, "volume": 769.0}, {"date": "2025-02-26", "close": 157.3231, "volume": 326.0}, {"date": "2025-02-27", "close": 160.9232, "volume": 576.0}, {"date": "2025-02-28", "close": 177.8436, "volume": 805.0}, {"date": "2025-03-03", "close": 163.8033, "volume": 686.0}, {"date": "2025-03-04", "close": 165.2973, "volume": 285.0}, {"date": "2025-03-05", "close": 170.9782, "volume": 122.0}, {"date": "2025-03-06", "close": 173.3435, "volume": 162.0}, {"date": "2025-03-07", "close": 183.2437, "volume": 339.0}, {"date": "2025-03-10", "close": 180.9036, "volume": 134.0}, {"date": "2025-03-11", "close": 177.6636, "volume": 213.0}, {"date": "2025-03-12", "close": 179.6436, "volume": 189.0}, {"date": "2025-03-13", "close": 178.9128, "volume": 25.0}, {"date": "2025-03-14", "close": 187.2037, "volume": 373.0}, {"date": "2025-03-17", "close": 169.2034, "volume": 1301.0}, {"date": "2025-03-18", "close": 169.2034, "volume": 70.0}, {"date": "2025-03-19", "close": 165.6033, "volume": 350.0}, {"date": "2025-03-20", "close": 162.4964, "volume": 225.0}, {"date": "2025-03-21", "close": 157.3015, "volume": 176.0}, {"date": "2025-03-24", "close": 140.7628, "volume": 1348.0}, {"date": "2025-03-25", "close": 137.1627, "volume": 156.0}, {"date": "2025-03-26", "close": 126.0025, "volume": 239.0}, {"date": "2025-03-27", "close": 120.6024, "volume": 139.0}, {"date": "2025-03-28", "close": 115.7423, "volume": 126.0}, {"date": "2025-03-31", "close": 108.0022, "volume": 426.0}, {"date": "2025-04-01", "close": 115.5623, "volume": 453.0}, {"date": "2025-04-02", "close": 130.3226, "volume": 1357.0}, {"date": "2025-04-03", "close": 113.0423, "volume": 1681.0}, {"date": "2025-04-04", "close": 100.082, "volume": 603.0}, {"date": "2025-04-07", "close": 116.6423, "volume": 82514.0}, {"date": "2025-04-08", "close": 129.9626, "volume": 564619.0}, {"date": "2025-04-09", "close": 91.8018, "volume": 15097.0}, {"date": "2025-04-10", "close": 77.0415, "volume": 6037.0}, {"date": "2025-04-11", "close": 77.0415, "volume": 5099.0}, {"date": "2025-04-14", "close": 78.4816, "volume": 2521.0}, {"date": "2025-04-15", "close": 83.1617, "volume": 2321.0}, {"date": "2025-04-16", "close": 72.365, "volume": 9387.0}, {"date": "2025-04-17", "close": 73.4415, "volume": 1814.0}, {"date": "2025-04-21", "close": 72.3614, "volume": 1923.0}, {"date": "2025-04-22", "close": 73.4415, "volume": 1314.0}, {"date": "2025-04-23", "close": 77.4015, "volume": 720.0}, {"date": "2025-04-24", "close": 82.0816, "volume": 5406.0}, {"date": "2025-04-25", "close": 74.8815, "volume": 7047.0}, {"date": "2025-04-28", "close": 74.1615, "volume": 603.0}, {"date": "2025-04-29", "close": 75.2415, "volume": 790.0}, {"date": "2025-04-30", "close": 73.8627, "volume": 2005.0}, {"date": "2025-05-01", "close": 78.4816, "volume": 8290.0}, {"date": "2025-05-02", "close": 78.8416, "volume": 7823.0}, {"date": "2025-05-05", "close": 70.5614, "volume": 1872.0}, {"date": "2025-05-06", "close": 68.0414, "volume": 824.0}, {"date": "2025-05-07", "close": 61.9212, "volume": 1040.0}, {"date": "2025-05-08", "close": 61.2012, "volume": 1719.0}, {"date": "2025-05-09", "close": 60.3552, "volume": 617.0}, {"date": "2025-05-12", "close": 61.7412, "volume": 1659.0}, {"date": "2025-05-13", "close": 57.0935, "volume": 2632.0}, {"date": "2025-05-14", "close": 65.8813, "volume": 41234.0}, {"date": "2025-05-15", "close": 51.481, "volume": 6702.0}, {"date": "2025-05-16", "close": 48.961, "volume": 1533.0}, {"date": "2025-05-19", "close": 47.521, "volume": 1864.0}, {"date": "2025-05-20", "close": 49.321, "volume": 1067.0}, {"date": "2025-05-21", "close": 50.041, "volume": 511.0}, {"date": "2025-05-22", "close": 49.0906, "volume": 766.0}, {"date": "2025-05-23", "close": 48.601, "volume": 253.0}, {"date": "2025-05-27", "close": 50.3974, "volume": 1463.0}, {"date": "2025-05-28", "close": 47.917, "volume": 1391.0}, {"date": "2025-05-29", "close": 47.521, "volume": 1315.0}, {"date": "2025-05-30", "close": 45.0009, "volume": 1267.0}, {"date": "2025-06-02", "close": 45.0009, "volume": 304.0}, {"date": "2025-06-03", "close": 48.241, "volume": 1207.0}, {"date": "2025-06-04", "close": 44.8209, "volume": 2883.0}, {"date": "2025-06-05", "close": 40.6808, "volume": 2841.0}, {"date": "2025-06-06", "close": 43.2009, "volume": 2170.0}, {"date": "2025-06-09", "close": 39.2408, "volume": 331501.0}, {"date": "2025-06-10", "close": 34.7299, "volume": 210199.0}, {"date": "2025-06-11", "close": 39.6004, "volume": 103176.0}, {"date": "2025-06-12", "close": 38.8804, "volume": 27509.0}, {"date": "2025-06-13", "close": 33.9603, "volume": 11247.0}, {"date": "2025-06-16", "close": 32.2803, "volume": 678664.0}, {"date": "2025-06-17", "close": 29.0403, "volume": 11678.0}, {"date": "2025-06-18", "close": 28.0803, "volume": 39269.0}, {"date": "2025-06-20", "close": 26.0403, "volume": 21245.0}, {"date": "2025-06-23", "close": 26.7603, "volume": 50823.0}, {"date": "2025-06-24", "close": 27.1203, "volume": 8290.0}, {"date": "2025-06-25", "close": 26.1603, "volume": 6078.0}, {"date": "2025-06-26", "close": 27.6003, "volume": 5930.0}, {"date": "2025-06-27", "close": 38.2804, "volume": 3843661.0}, {"date": "2025-06-30", "close": 35.6404, "volume": 56913.0}, {"date": "2025-07-01", "close": 29.4003, "volume": 22717.0}, {"date": "2025-07-02", "close": 24.6002, "volume": 18187.0}, {"date": "2025-07-03", "close": 24.3602, "volume": 7837.0}, {"date": "2025-07-07", "close": 35.1604, "volume": 3710982.0}, {"date": "2025-07-08", "close": 30.0003, "volume": 61805.0}, {"date": "2025-07-09", "close": 28.9203, "volume": 14982.0}, {"date": "2025-07-10", "close": 29.4003, "volume": 9358.0}, {"date": "2025-07-11", "close": 28.0803, "volume": 5038.0}, {"date": "2025-07-14", "close": 27.3603, "volume": 12403.0}, {"date": "2025-07-15", "close": 28.2003, "volume": 18238.0}, {"date": "2025-07-16", "close": 28.2003, "volume": 8590.0}, {"date": "2025-07-17", "close": 30.1203, "volume": 6805.0}, {"date": "2025-07-18", "close": 35.5204, "volume": 1191130.0}, {"date": "2025-07-21", "close": 33.9603, "volume": 22328.0}, {"date": "2025-07-22", "close": 33.4803, "volume": 11253.0}, {"date": "2025-07-23", "close": 32.8803, "volume": 5167.0}, {"date": "2025-07-24", "close": 30.8403, "volume": 4955.0}, {"date": "2025-07-25", "close": 30.2403, "volume": 5120.0}, {"date": "2025-07-28", "close": 29.4003, "volume": 2899.0}, {"date": "2025-07-29", "close": 28.4403, "volume": 9491.0}, {"date": "2025-07-30", "close": 27.7203, "volume": 2019.0}, {"date": "2025-07-31", "close": 26.2803, "volume": 3953.0}, {"date": "2025-08-01", "close": 23.7602, "volume": 8762.0}, {"date": "2025-08-04", "close": 24.7202, "volume": 2348.0}, {"date": "2025-08-05", "close": 24.7202, "volume": 5069.0}, {"date": "2025-08-06", "close": 24.7202, "volume": 1354.0}, {"date": "2025-08-07", "close": 24.7202, "volume": 2618.0}, {"date": "2025-08-08", "close": 24.4802, "volume": 1100.0}, {"date": "2025-08-11", "close": 23.8802, "volume": 4383.0}, {"date": "2025-08-12", "close": 24.4202, "volume": 2664.0}, {"date": "2025-08-13", "close": 24.7202, "volume": 13052.0}, {"date": "2025-08-14", "close": 24.2402, "volume": 3534.0}, {"date": "2025-08-15", "close": 24.0002, "volume": 2625.0}, {"date": "2025-08-18", "close": 24.9602, "volume": 7075.0}, {"date": "2025-08-19", "close": 23.8802, "volume": 1949.0}, {"date": "2025-08-20", "close": 23.5202, "volume": 2969.0}, {"date": "2025-08-21", "close": 23.2802, "volume": 1932.0}, {"date": "2025-08-22", "close": 23.4002, "volume": 4010.0}, {"date": "2025-08-25", "close": 22.9202, "volume": 2840.0}, {"date": "2025-08-26", "close": 23.6402, "volume": 1147.0}, {"date": "2025-08-27", "close": 22.6802, "volume": 2885.0}, {"date": "2025-08-28", "close": 22.2002, "volume": 1774.0}, {"date": "2025-08-29", "close": 22.5002, "volume": 2081.0}, {"date": "2025-09-02", "close": 21.8402, "volume": 1181.0}, {"date": "2025-09-03", "close": 21.6002, "volume": 1657.0}, {"date": "2025-09-04", "close": 22.0802, "volume": 12209.0}, {"date": "2025-09-05", "close": 19.8002, "volume": 7322.0}, {"date": "2025-09-08", "close": 19.3202, "volume": 5034.0}, {"date": "2025-09-09", "close": 20.2802, "volume": 40147.0}, {"date": "2025-09-10", "close": 21.0002, "volume": 71302.0}, {"date": "2025-09-11", "close": 20.5202, "volume": 88068.0}, {"date": "2025-09-12", "close": 19.4402, "volume": 18418.0}, {"date": "2025-09-15", "close": 19.2002, "volume": 9734.0}, {"date": "2025-09-16", "close": 19.2002, "volume": 72137.0}, {"date": "2025-09-17", "close": 19.4402, "volume": 248857.0}, {"date": "2025-09-18", "close": 18.0002, "volume": 36105.0}, {"date": "2025-09-19", "close": 17.2802, "volume": 38297.0}, {"date": "2025-09-22", "close": 18.7202, "volume": 27855.0}, {"date": "2025-09-23", "close": 18.0002, "volume": 7677.0}, {"date": "2025-09-24", "close": 18.7202, "volume": 5987.0}, {"date": "2025-09-25", "close": 19.4402, "volume": 6736.0}, {"date": "2025-09-26", "close": 18.9602, "volume": 4435.0}, {"date": "2025-09-29", "close": 19.3202, "volume": 4924.0}, {"date": "2025-09-30", "close": 19.6802, "volume": 9021.0}, {"date": "2025-10-01", "close": 19.4402, "volume": 1811.0}, {"date": "2025-10-02", "close": 18.6062, "volume": 7904.0}, {"date": "2025-10-03", "close": 18.8402, "volume": 5304.0}, {"date": "2025-10-06", "close": 18.1202, "volume": 6070.0}, {"date": "2025-10-07", "close": 17.1602, "volume": 7610.0}, {"date": "2025-10-08", "close": 17.6402, "volume": 4781.0}, {"date": "2025-10-09", "close": 17.5202, "volume": 4326.0}, {"date": "2025-10-10", "close": 16.2002, "volume": 18636.0}, {"date": "2025-10-13", "close": 15.8402, "volume": 7900.0}, {"date": "2025-10-14", "close": 15.8402, "volume": 30431.0}, {"date": "2025-10-15", "close": 16.0802, "volume": 13307.0}, {"date": "2025-10-16", "close": 15.0002, "volume": 9243.0}, {"date": "2025-10-17", "close": 14.7013, "volume": 6649.0}, {"date": "2025-10-20", "close": 15.8402, "volume": 10583.0}, {"date": "2025-10-21", "close": 15.9362, "volume": 2803.0}, {"date": "2025-10-22", "close": 15.1202, "volume": 3381.0}, {"date": "2025-10-23", "close": 15.6002, "volume": 1368.0}, {"date": "2025-10-24", "close": 15.6002, "volume": 2120.0}, {"date": "2025-10-27", "close": 15.4802, "volume": 1758.0}, {"date": "2025-10-28", "close": 15.4802, "volume": 2491.0}, {"date": "2025-10-29", "close": 17.2802, "volume": 16755.0}, {"date": "2025-10-30", "close": 15.5162, "volume": 10341.0}, {"date": "2025-10-31", "close": 15.9602, "volume": 2953.0}, {"date": "2025-11-03", "close": 15.7202, "volume": 4200.0}, {"date": "2025-11-04", "close": 14.7961, "volume": 4155.0}, {"date": "2025-11-05", "close": 14.4001, "volume": 2902.0}, {"date": "2025-11-06", "close": 13.4401, "volume": 4859.0}, {"date": "2025-11-07", "close": 12.9961, "volume": 2453.0}, {"date": "2025-11-10", "close": 12.6001, "volume": 4043.0}, {"date": "2025-11-11", "close": 12.7201, "volume": 2215.0}, {"date": "2025-11-12", "close": 12.1201, "volume": 32740.0}, {"date": "2025-11-13", "close": 12.1201, "volume": 3628.0}, {"date": "2025-11-14", "close": 11.7733, "volume": 3784.0}, {"date": "2025-11-17", "close": 11.6401, "volume": 5750.0}, {"date": "2025-11-18", "close": 11.8201, "volume": 4792.0}, {"date": "2025-11-19", "close": 11.7601, "volume": 2076.0}, {"date": "2025-11-20", "close": 11.0401, "volume": 3127.0}, {"date": "2025-11-21", "close": 10.0969, "volume": 10533.0}, {"date": "2025-11-24", "close": 11.4349, "volume": 5534.0}, {"date": "2025-11-25", "close": 11.1469, "volume": 1716.0}, {"date": "2025-11-26", "close": 10.9081, "volume": 3627.0}, {"date": "2025-11-28", "close": 11.1133, "volume": 1990.0}, {"date": "2025-12-01", "close": 10.9309, "volume": 3039.0}, {"date": "2025-12-02", "close": 10.5061, "volume": 8442.0}, {"date": "2025-12-03", "close": 10.7425, "volume": 2225.0}, {"date": "2025-12-04", "close": 11.3713, "volume": 2206.0}, {"date": "2025-12-05", "close": 12.8401, "volume": 22624.0}, {"date": "2025-12-08", "close": 14.1601, "volume": 31960.0}, {"date": "2025-12-09", "close": 14.6401, "volume": 91641.0}, {"date": "2025-12-10", "close": 14.8, "volume": 471263.0}, {"date": "2025-12-11", "close": 13.72, "volume": 235415.0}, {"date": "2025-12-12", "close": 12.0, "volume": 148208.0}, {"date": "2025-12-15", "close": 14.16, "volume": 487107.0}, {"date": "2025-12-16", "close": 7.52, "volume": 145192.0}, {"date": "2025-12-17", "close": 7.48, "volume": 55719.0}, {"date": "2025-12-18", "close": 7.28, "volume": 14702.0}, {"date": "2025-12-19", "close": 6.68, "volume": 26057.0}, {"date": "2025-12-22", "close": 6.64, "volume": 18996.0}, {"date": "2025-12-23", "close": 6.12, "volume": 18045.0}, {"date": "2025-12-24", "close": 5.6, "volume": 26419.0}, {"date": "2025-12-26", "close": 5.48, "volume": 17565.0}, {"date": "2025-12-29", "close": 5.48, "volume": 40065.0}, {"date": "2025-12-30", "close": 5.48, "volume": 17886.0}, {"date": "2025-12-31", "close": 5.48, "volume": 10770.0}, {"date": "2026-01-02", "close": 5.64, "volume": 4335.0}, {"date": "2026-01-05", "close": 5.48, "volume": 44823.0}, {"date": "2026-01-06", "close": 5.28, "volume": 19280.0}, {"date": "2026-01-07", "close": 5.48, "volume": 7130.0}, {"date": "2026-01-08", "close": 5.64, "volume": 28391.0}, {"date": "2026-01-09", "close": 5.6, "volume": 47810.0}, {"date": "2026-01-12", "close": 5.64, "volume": 7145.0}, {"date": "2026-01-13", "close": 5.6, "volume": 21904.0}, {"date": "2026-01-14", "close": 5.52, "volume": 6642.0}, {"date": "2026-01-15", "close": 5.76, "volume": 27880.0}, {"date": "2026-01-16", "close": 6.68, "volume": 10028378.0}, {"date": "2026-01-20", "close": 5.92, "volume": 126538.0}, {"date": "2026-01-21", "close": 6.28, "volume": 135355.0}, {"date": "2026-01-22", "close": 5.88, "volume": 91578.0}, {"date": "2026-01-23", "close": 6.8, "volume": 241329.0}, {"date": "2026-01-26", "close": 5.32, "volume": 1167122.0}, {"date": "2026-01-27", "close": 5.16, "volume": 149559.0}, {"date": "2026-01-28", "close": 4.96, "volume": 71287.0}, {"date": "2026-01-29", "close": 3.9804, "volume": 116004.0}, {"date": "2026-01-30", "close": 3.28, "volume": 68016.0}, {"date": "2026-02-02", "close": 3.28, "volume": 20193.0}, {"date": "2026-02-03", "close": 2.9952, "volume": 35968.0}, {"date": "2026-02-04", "close": 3.0844, "volume": 21953.0}, {"date": "2026-02-05", "close": 2.9996, "volume": 17057.0}, {"date": "2026-02-06", "close": 3.0048, "volume": 24384.0}, {"date": "2026-02-09", "close": 3.002, "volume": 18396.0}, {"date": "2026-02-10", "close": 3.004, "volume": 12304.0}, {"date": "2026-02-11", "close": 2.944, "volume": 10976.0}, {"date": "2026-02-12", "close": 2.732, "volume": 19855.0}, {"date": "2026-02-13", "close": 2.8032, "volume": 19382.0}, {"date": "2026-02-17", "close": 2.8912, "volume": 6287.0}, {"date": "2026-02-18", "close": 2.696, "volume": 29242.0}, {"date": "2026-02-19", "close": 2.772, "volume": 13362.0}, {"date": "2026-02-20", "close": 2.52, "volume": 15140.0}, {"date": "2026-02-23", "close": 2.7992, "volume": 60719.0}, {"date": "2026-02-24", "close": 2.752, "volume": 21391.0}, {"date": "2026-02-25", "close": 2.83, "volume": 1133586.0}, {"date": "2026-02-26", "close": 2.77, "volume": 603878.0}, {"date": "2026-02-27", "close": 2.71, "volume": 122628.0}, {"date": "2026-03-02", "close": 2.49, "volume": 54077.0}, {"date": "2026-03-03", "close": 3.04, "volume": 189192.0}, {"date": "2026-03-04", "close": 2.87, "volume": 46614.0}, {"date": "2026-03-05", "close": 2.86, "volume": 76966.0}, {"date": "2026-03-06", "close": 2.76, "volume": 19653.0}, {"date": "2026-03-09", "close": 2.5, "volume": 34493.0}, {"date": "2026-03-10", "close": 2.68, "volume": 491138.0}, {"date": "2026-03-11", "close": 2.7, "volume": 31480.0}, {"date": "2026-03-12", "close": 2.86, "volume": 51839.0}, {"date": "2026-03-13", "close": 2.74, "volume": 151722.0}, {"date": "2026-03-16", "close": 2.8, "volume": 61891.0}, {"date": "2026-03-17", "close": 3.05, "volume": 62597.0}, {"date": "2026-03-18", "close": 3.17, "volume": 49234.0}, {"date": "2026-03-19", "close": 3.11, "volume": 25855.0}, {"date": "2026-03-20", "close": 2.9, "volume": 43367.0}, {"date": "2026-03-23", "close": 3.19, "volume": 28049.0}, {"date": "2026-03-24", "close": 3.14, "volume": 7250.0}, {"date": "2026-03-25", "close": 3.14, "volume": 11382.0}, {"date": "2026-03-26", "close": 3.08, "volume": 6485.0}, {"date": "2026-03-27", "close": 3.08, "volume": 16158.0}, {"date": "2026-03-30", "close": 3.04, "volume": 15184.0}, {"date": "2026-03-31", "close": 3.06, "volume": 6098.0}, {"date": "2026-04-01", "close": 3.14, "volume": 3158.0}, {"date": "2026-04-02", "close": 3.52, "volume": 86237.0}, {"date": "2026-04-06", "close": 3.71, "volume": 73291.0}, {"date": "2026-04-07", "close": 3.49, "volume": 36178.0}, {"date": "2026-04-08", "close": 3.47, "volume": 11653.0}, {"date": "2026-04-09", "close": 3.63, "volume": 74742.0}, {"date": "2026-04-10", "close": 3.77, "volume": 16489.0}, {"date": "2026-04-13", "close": 3.71, "volume": 10168.0}, {"date": "2026-04-14", "close": 3.53, "volume": 13487.0}, {"date": "2026-04-15", "close": 3.36, "volume": 36024.0}, {"date": "2026-04-16", "close": 3.81, "volume": 66003.0}, {"date": "2026-04-17", "close": 4.33, "volume": 161807.0}, {"date": "2026-04-20", "close": 4.27, "volume": 42388.0}, {"date": "2026-04-21", "close": 4.605, "volume": 48776.0}, {"date": "2026-04-22", "close": 4.56, "volume": 26984.0}, {"date": "2026-04-23", "close": 4.4484, "volume": 12276.0}, {"date": "2026-04-24", "close": 3.86, "volume": 57133.0}, {"date": "2026-04-27", "close": 3.812, "volume": 44967.0}, {"date": "2026-04-28", "close": 4.12, "volume": 23483.0}, {"date": "2026-04-29", "close": 4.28, "volume": 20820.0}, {"date": "2026-04-30", "close": 4.78, "volume": 50697.0}, {"date": "2026-05-01", "close": 4.82, "volume": 12685.0}, {"date": "2026-05-04", "close": 4.77, "volume": 14704.0}, {"date": "2026-05-05", "close": 5.39, "volume": 50472.0}, {"date": "2026-05-06", "close": 5.99, "volume": 116612.0}, {"date": "2026-05-07", "close": 5.62, "volume": 43559.0}, {"date": "2026-05-08", "close": 5.39, "volume": 32648.0}, {"date": "2026-05-11", "close": 5.75, "volume": 19988.0}, {"date": "2026-05-12", "close": 5.3, "volume": 28813.0}, {"date": "2026-05-13", "close": 4.7, "volume": 31031.0}, {"date": "2026-05-14", "close": 5.03, "volume": 14912.0}, {"date": "2026-05-15", "close": 4.84, "volume": 14132.0}, {"date": "2026-05-18", "close": 4.24, "volume": 22022.0}, {"date": "2026-05-19", "close": 4.07, "volume": 14096.0}, {"date": "2026-05-20", "close": 4.09, "volume": 4283.0}, {"date": "2026-05-21", "close": 4.24, "volume": 17778.0}, {"date": "2026-05-22", "close": 4.2337, "volume": 11818.0}, {"date": "2026-05-26", "close": 4.66, "volume": 18681.0}, {"date": "2026-05-27", "close": 4.07, "volume": 22597.0}, {"date": "2026-05-28", "close": 4.12, "volume": 49205.0}, {"date": "2026-05-29", "close": 4.34, "volume": 10613.0}, {"date": "2026-06-01", "close": 4.56, "volume": 56041.0}, {"date": "2026-06-02", "close": 4.25, "volume": 7300.0}, {"date": "2026-06-03", "close": 4.12, "volume": 7404.0}, {"date": "2026-06-04", "close": 4.02, "volume": 4135.0}, {"date": "2026-06-05", "close": 3.75, "volume": 25206.0}, {"date": "2026-06-08", "close": 4.27, "volume": 72681.0}, {"date": "2026-06-09", "close": 3.945, "volume": 30821.0}, {"date": "2026-06-10", "close": 4.29, "volume": 15183.0}, {"date": "2026-06-11", "close": 4.27, "volume": 17760.0}, {"date": "2026-06-12", "close": 4.12, "volume": 16350.0}, {"date": "2026-06-15", "close": 4.4, "volume": 58126.0}, {"date": "2026-06-16", "close": 3.68, "volume": 315295.0}, {"date": "2026-06-17", "close": 3.67, "volume": 21645.0}, {"date": "2026-06-18", "close": 3.79, "volume": 20525.0}, {"date": "2026-06-22", "close": 3.85, "volume": 6176.0}, {"date": "2026-06-23", "close": 3.6, "volume": 5603.0}, {"date": "2026-06-24", "close": 3.42, "volume": 8571.0}, {"date": "2026-06-25", "close": 3.27, "volume": 21097.0}, {"date": "2026-06-26", "close": 2.84, "volume": 55873.0}, {"date": "2026-06-29", "close": 2.72, "volume": 24684.0}, {"date": "2026-06-30", "close": 2.64, "volume": 27354900.0}, {"date": "2026-07-01", "close": 2.54, "volume": 527971.0}, {"date": "2026-07-02", "close": 2.62, "volume": 283789.0}, {"date": "2026-07-06", "close": 2.62, "volume": 237582.0}, {"date": "2026-07-07", "close": 2.44, "volume": 125335.0}, {"date": "2026-07-08", "close": 2.54, "volume": 53515.0}, {"date": "2026-07-09", "close": 2.69, "volume": 95376.0}, {"date": "2026-07-10", "close": 2.6, "volume": 74704.0}, {"date": "2026-07-13", "close": 2.6, "volume": 66172.0}, {"date": "2026-07-14", "close": 2.57, "volume": 49806.0}, {"date": "2026-07-15", "close": 2.6, "volume": 69308.0}, {"date": "2026-07-16", "close": 3.14, "volume": 600832.0}, {"date": "2026-07-17", "close": 3.2, "volume": 103626.0}, {"date": "2026-07-20", "close": 3.03, "volume": 78151.0}, {"date": "2026-07-21", "close": 3.18, "volume": 76835.0}, {"date": "2026-07-22", "close": 3.38, "volume": 46565.0}, {"date": "2026-07-23", "close": 3.71, "volume": 102759.0}, {"date": "2026-07-24", "close": 3.56, "volume": 35538.0}, {"date": "2026-07-27", "close": 3.71, "volume": 41358.0}, {"date": "2026-07-28", "close": 3.59, "volume": 23784.0}, {"date": "2026-07-29", "close": 3.7, "volume": 61152.0}, {"date": "2026-07-30", "close": 3.8, "volume": 32609.0}, {"date": "2026-07-31", "close": 3.71, "volume": 42791.0}, {"date": "2026-08-03", "close": 3.67, "volume": 28962.0}, {"date": "2026-08-04", "close": 3.62, "volume": 16645.0}, {"date": "2026-08-05", "close": 3.71, "volume": 15873.0}, {"date": "2026-08-06", "close": 3.86, "volume": 26661.0}, {"date": "2026-08-07", "close": 3.7, "volume": 17134.0}, {"date": "2026-08-10", "close": 3.71, "volume": 68991.0}, {"date": "2026-08-11", "close": 3.85, "volume": 62791.0}, {"date": "2026-08-12", "close": 3.71, "volume": 9899.0}, {"date": "2026-08-13", "close": 3.75, "volume": 37102.0}, {"date": "2026-08-14", "close": 3.01, "volume": 65511.0}, {"date": "2026-08-17", "close": 2.9, "volume": 18528.0}, {"date": "2026-08-18", "close": 2.95, "volume": 57529.0}, {"date": "2026-08-19", "close": 2.85, "volume": 15161.0}, {"date": "2026-08-20", "close": 2.82, "volume": 13379.0}, {"date": "2026-08-21", "close": 2.74, "volume": 10687.0}, {"date": "2026-08-24", "close": 2.85, "volume": 15147.0}, {"date": "2026-08-25", "close": 2.84, "volume": 5101.0}, {"date": "2026-08-26", "close": 2.9463, "volume": 333028.0}, {"date": "2026-08-27", "close": 2.63, "volume": 13007.0}, {"date": "2026-08-28", "close": 2.61, "volume": 20067.0}, {"date": "2026-08-31", "close": 2.645, "volume": 7546.0}, {"date": "2026-09-01", "close": 2.67, "volume": 272011.0}, {"date": "2026-09-02", "close": 2.87, "volume": 84382.0}, {"date": "2026-09-03", "close": 2.85, "volume": 15875.0}, {"date": "2026-09-04", "close": 2.61, "volume": 126177.0}, {"date": "2026-09-08", "close": 2.58, "volume": 19629.0}, {"date": "2026-09-09", "close": 2.52, "volume": 1312.0}, {"date": "2026-09-10", "close": 2.41, "volume": 9480.0}, {"date": "2026-09-11", "close": 2.42, "volume": 21952.0}, {"date": "2026-09-14", "close": 2.6, "volume": 71620.0}, {"date": "2026-09-15", "close": 2.25, "volume": 72211.0}, {"date": "2026-09-16", "close": 2.15, "volume": 14538.0}, {"date": "2026-09-17", "close": 2.21, "volume": 10124.0}, {"date": "2026-09-18", "close": 2.19, "volume": 2017.0}, {"date": "2026-09-21", "close": 2.19, "volume": 15069.0}, {"date": "2026-09-22", "close": 2.8, "volume": 442196.0}], "refreshing": true}