{"ticker": "WLDS", "overview": {"cik": "1887673", "ticker": "WLDS", "name": "Wearable Devices Ltd.", "industry": "Computer Communications Equipment", "country": "", "sic": "3576", "announcements": [{"form": "6-K", "date": "2026-08-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-085656", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-085261", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-04", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-085176", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-29", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-082788", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-081804", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-07-27", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-081589", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-069474", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-065262", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-065050", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-21", "title": "Form EFFECT", "accession": "9999999995-26-001728", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-19", "title": "Form CORRESP", "accession": "0001213900-26-059030", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-19", "title": "Form UPLOAD", "accession": "0000000000-26-005121", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-058411", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002115", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001213900-26-055773", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-055497", "price_sensitive": true}, {"form": "F-3", "date": "2026-05-12", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-055053", "price_sensitive": false}, {"form": "D", "date": "2026-04-28", "title": "Form D", "accession": "0001213900-26-048302", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-24", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-047291", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-046147", "price_sensitive": true}, {"form": "3", "date": "2026-04-16", "title": "Initial insider holdings", "accession": "0001213900-26-044621", "price_sensitive": false}, {"form": "3", "date": "2026-04-13", "title": "Initial insider holdings", "accession": "0001213900-26-042973", "price_sensitive": false}, {"form": "3", "date": "2026-04-13", "title": "Initial insider holdings", "accession": "0001213900-26-042799", "price_sensitive": false}, {"form": "3", "date": "2026-04-13", "title": "Initial insider holdings", "accession": "0001213900-26-042798", "price_sensitive": false}, {"form": "3", "date": "2026-04-09", "title": "Initial insider holdings", "accession": "0001213900-26-041764", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WLDS", "has_prices": true, "as_of": "2026-08-07", "last": 4.19, "prev_close": 4.24, "change": -0.04999999999999982, "change_pct": -0.011792452830188637, "session_volume": 1358883.0, "vwap_5": 4.049359446256885, "vwap_20": 3.1329979728639654, "vwap_60": 3.085714205050649, "vwap_250": 16.430098972122252, "high_52w": 24.3905, "low_52w": 1.33, "avg_volume_20": 4617845.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003627", "src": "13DG", "ticker": "WLDS", "cik": "1887673", "company": "Wearable Devices Ltd.", "company_raw": "Wearable Devices Ltd.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in WLDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003627-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001213900-26-088519", "src": "13DG", "ticker": "WLDS", "cik": "1887673", "company": "Wearable Devices Ltd.", "company_raw": "Wearable Devices Ltd.", "who": "Nissim Daniel", "who_key": "Daniel Nissim", "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": "Computer Communications Equipment", "country": "", "headline": "Daniel Nissim raises a activist stake in WLDS", "source_url": "https://www.sec.gov/Archives/edgar/data/2092834/0001213900-26-088519-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "13DG-0001213900-26-087536", "src": "13DG", "ticker": "WLDS", "cik": "1887673", "company": "Wearable Devices Ltd.", "company_raw": "Wearable Devices Ltd.", "who": "Nissim Daniel", "who_key": "Daniel Nissim", "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": "Computer Communications Equipment", "country": "", "headline": "Daniel Nissim moves to a 15.5% activist stake in WLDS", "source_url": "https://www.sec.gov/Archives/edgar/data/2092834/0001213900-26-087536-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120407}, {"id": "13DG-0001213900-26-085176", "src": "13DG", "ticker": "WLDS", "cik": "1887673", "company": "Wearable Devices Ltd.", "company_raw": "Wearable Devices Ltd.", "who": "Nissim Daniel", "who_key": "Daniel Nissim", "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": "Computer Communications Equipment", "country": "", "headline": "Daniel Nissim moves to a 17.42% activist stake in WLDS", "source_url": "https://www.sec.gov/Archives/edgar/data/2092834/0001213900-26-085176-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-02", "mins": 133367}, {"id": "13DG-0001213900-26-082788", "src": "13DG", "ticker": "WLDS", "cik": "1887673", "company": "Wearable Devices Ltd.", "company_raw": "Wearable Devices Ltd.", "who": "Nissim Daniel", "who_key": "Daniel Nissim", "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": "Computer Communications Equipment", "country": "", "headline": "Daniel Nissim moves to a 17.42% activist stake in WLDS", "source_url": "https://www.sec.gov/Archives/edgar/data/2092834/0001213900-26-082788-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-27", "mins": 142007}, {"id": "13DG-0001213900-26-081589", "src": "13DG", "ticker": "WLDS", "cik": "1887673", "company": "Wearable Devices Ltd.", "company_raw": "Wearable Devices Ltd.", "who": "Nissim Daniel", "who_key": "Daniel Nissim", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "", "headline": "Daniel Nissim takes a 24.82% activist stake in WLDS", "source_url": "https://www.sec.gov/Archives/edgar/data/2092834/0001213900-26-081589-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}, {"id": "13DG-0001172661-26-002115", "src": "13DG", "ticker": "WLDS", "cik": "1887673", "company": "Wearable Devices Ltd.", "company_raw": "Wearable Devices Ltd.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 8% passive stake in WLDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002115-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003627", "src": "13DG", "ticker": "WLDS", "cik": "1887673", "company": "Wearable Devices Ltd.", "company_raw": "Wearable Devices Ltd.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in WLDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003627-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001213900-26-088519", "src": "13DG", "ticker": "WLDS", "cik": "1887673", "company": "Wearable Devices Ltd.", "company_raw": "Wearable Devices Ltd.", "who": "Nissim Daniel", "who_key": "Daniel Nissim", "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": "Computer Communications Equipment", "country": "", "headline": "Daniel Nissim raises a activist stake in WLDS", "source_url": "https://www.sec.gov/Archives/edgar/data/2092834/0001213900-26-088519-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "13DG-0001213900-26-087536", "src": "13DG", "ticker": "WLDS", "cik": "1887673", "company": "Wearable Devices Ltd.", "company_raw": "Wearable Devices Ltd.", "who": "Nissim Daniel", "who_key": "Daniel Nissim", "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": "Computer Communications Equipment", "country": "", "headline": "Daniel Nissim moves to a 15.5% activist stake in WLDS", "source_url": "https://www.sec.gov/Archives/edgar/data/2092834/0001213900-26-087536-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120407}, {"id": "13DG-0001213900-26-085176", "src": "13DG", "ticker": "WLDS", "cik": "1887673", "company": "Wearable Devices Ltd.", "company_raw": "Wearable Devices Ltd.", "who": "Nissim Daniel", "who_key": "Daniel Nissim", "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": "Computer Communications Equipment", "country": "", "headline": "Daniel Nissim moves to a 17.42% activist stake in WLDS", "source_url": "https://www.sec.gov/Archives/edgar/data/2092834/0001213900-26-085176-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-02", "mins": 133367}, {"id": "13DG-0001213900-26-082788", "src": "13DG", "ticker": "WLDS", "cik": "1887673", "company": "Wearable Devices Ltd.", "company_raw": "Wearable Devices Ltd.", "who": "Nissim Daniel", "who_key": "Daniel Nissim", "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": "Computer Communications Equipment", "country": "", "headline": "Daniel Nissim moves to a 17.42% activist stake in WLDS", "source_url": "https://www.sec.gov/Archives/edgar/data/2092834/0001213900-26-082788-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-27", "mins": 142007}, {"id": "13DG-0001213900-26-081589", "src": "13DG", "ticker": "WLDS", "cik": "1887673", "company": "Wearable Devices Ltd.", "company_raw": "Wearable Devices Ltd.", "who": "Nissim Daniel", "who_key": "Daniel Nissim", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "", "headline": "Daniel Nissim takes a 24.82% activist stake in WLDS", "source_url": "https://www.sec.gov/Archives/edgar/data/2092834/0001213900-26-081589-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}, {"id": "13DG-0001172661-26-002115", "src": "13DG", "ticker": "WLDS", "cik": "1887673", "company": "Wearable Devices Ltd.", "company_raw": "Wearable Devices Ltd.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 8% passive stake in WLDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002115-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}], "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": "Wearable Devices Ltd. - Warrant", "new_value": "Wearable Devices Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001887673", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001887673", "applied": 1, "detected_at": "2026-10-28T17:06:58.163696"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "WLDS", "new_value": "Wearable Devices Ltd. - Ordinary Share", "effective": "", "evidence": "WLDS is listed again under the same company (Wearable Devices Ltd. - Ordinary Share)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.995950"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "WLDSW", "new_value": "Wearable Devices Ltd. - Warrant", "effective": "", "evidence": "WLDSW is listed again under the same company (Wearable Devices Ltd. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.673504"}]}, "key_people": [], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-085656", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-085261", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-04", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-085176", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-29", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-082788", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-081804", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-07-27", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-081589", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-069474", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-065262", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-065050", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-21", "title": "Form EFFECT", "accession": "9999999995-26-001728", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-19", "title": "Form CORRESP", "accession": "0001213900-26-059030", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-19", "title": "Form UPLOAD", "accession": "0000000000-26-005121", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-058411", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002115", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001213900-26-055773", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-055497", "price_sensitive": true}, {"form": "F-3", "date": "2026-05-12", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-055053", "price_sensitive": false}, {"form": "D", "date": "2026-04-28", "title": "Form D", "accession": "0001213900-26-048302", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-24", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-047291", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-046147", "price_sensitive": true}, {"form": "3", "date": "2026-04-16", "title": "Initial insider holdings", "accession": "0001213900-26-044621", "price_sensitive": false}, {"form": "3", "date": "2026-04-13", "title": "Initial insider holdings", "accession": "0001213900-26-042973", "price_sensitive": false}, {"form": "3", "date": "2026-04-13", "title": "Initial insider holdings", "accession": "0001213900-26-042799", "price_sensitive": false}, {"form": "3", "date": "2026-04-13", "title": "Initial insider holdings", "accession": "0001213900-26-042798", "price_sensitive": false}, {"form": "3", "date": "2026-04-09", "title": "Initial insider holdings", "accession": "0001213900-26-041764", "price_sensitive": false}], "performance": {"ticker": "WLDS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-09-13", "close": 2052.041, "volume": 12311.0}, {"date": "2022-09-14", "close": 2124.0425, "volume": 3635.0}, {"date": "2022-09-15", "close": 1958.4392, "volume": 1819.0}, {"date": "2022-09-16", "close": 1684.8337, "volume": 811.0}, {"date": "2022-09-19", "close": 1303.2261, "volume": 1200.0}, {"date": "2022-09-20", "close": 1238.4248, "volume": 828.0}, {"date": "2022-09-21", "close": 986.4197, "volume": 610.0}, {"date": "2022-09-22", "close": 957.6192, "volume": 594.0}, {"date": "2022-09-23", "close": 835.2167, "volume": 587.0}, {"date": "2022-09-26", "close": 763.2153, "volume": 423.0}, {"date": "2022-09-27", "close": 806.4161, "volume": 484.0}, {"date": "2022-09-28", "close": 756.0151, "volume": 404.0}, {"date": "2022-09-29", "close": 686.3897, "volume": 313.0}, {"date": "2022-09-30", "close": 633.6127, "volume": 154.0}, {"date": "2022-10-03", "close": 943.2189, "volume": 30815.0}, {"date": "2022-10-04", "close": 777.6156, "volume": 1953.0}, {"date": "2022-10-05", "close": 763.2153, "volume": 462.0}, {"date": "2022-10-06", "close": 691.2138, "volume": 762.0}, {"date": "2022-10-07", "close": 697.55, "volume": 299.0}, {"date": "2022-10-10", "close": 720.0144, "volume": 207.0}, {"date": "2022-10-11", "close": 741.6148, "volume": 384.0}, {"date": "2022-10-12", "close": 720.0144, "volume": 205.0}, {"date": "2022-10-13", "close": 705.6141, "volume": 69.0}, {"date": "2022-10-14", "close": 698.918, "volume": 105.0}, {"date": "2022-10-17", "close": 705.6141, "volume": 139.0}, {"date": "2022-10-18", "close": 691.2138, "volume": 210.0}, {"date": "2022-10-19", "close": 663.2773, "volume": 131.0}, {"date": "2022-10-20", "close": 661.9092, "volume": 136.0}, {"date": "2022-10-21", "close": 640.8848, "volume": 53.0}, {"date": "2022-10-24", "close": 626.5573, "volume": 100.0}, {"date": "2022-10-25", "close": 633.6127, "volume": 47.0}, {"date": "2022-10-26", "close": 629.3646, "volume": 62.0}, {"date": "2022-10-27", "close": 622.8125, "volume": 84.0}, {"date": "2022-10-28", "close": 611.9395, "volume": 90.0}, {"date": "2022-10-31", "close": 562.7633, "volume": 177.0}, {"date": "2022-11-01", "close": 583.1397, "volume": 83.0}, {"date": "2022-11-02", "close": 573.0595, "volume": 36.0}, {"date": "2022-11-03", "close": 573.1315, "volume": 65.0}, {"date": "2022-11-04", "close": 554.2671, "volume": 55.0}, {"date": "2022-11-07", "close": 488.0258, "volume": 68.0}, {"date": "2022-11-08", "close": 464.4093, "volume": 147.0}, {"date": "2022-11-09", "close": 487.6658, "volume": 59.0}, {"date": "2022-11-10", "close": 460.7372, "volume": 285.0}, {"date": "2022-11-11", "close": 462.3212, "volume": 65.0}, {"date": "2022-11-14", "close": 480.8976, "volume": 62.0}, {"date": "2022-11-15", "close": 461.1685, "volume": 67.0}, {"date": "2022-11-16", "close": 460.5205, "volume": 19.0}, {"date": "2022-11-17", "close": 460.7372, "volume": 27.0}, {"date": "2022-11-18", "close": 471.6094, "volume": 66.0}, {"date": "2022-11-21", "close": 482.3376, "volume": 58.0}, {"date": "2022-11-22", "close": 503.9374, "volume": 188.0}, {"date": "2022-11-23", "close": 503.7941, "volume": 36.0}, {"date": "2022-11-25", "close": 500.266, "volume": 43.0}, {"date": "2022-11-28", "close": 481.6169, "volume": 61.0}, {"date": "2022-11-29", "close": 490.4018, "volume": 66.0}, {"date": "2022-11-30", "close": 475.2462, "volume": 103.0}, {"date": "2022-12-01", "close": 514.0183, "volume": 3245.0}, {"date": "2022-12-02", "close": 447.2009, "volume": 290.0}, {"date": "2022-12-05", "close": 446.4089, "volume": 323.0}, {"date": "2022-12-06", "close": 468.0094, "volume": 669.0}, {"date": "2022-12-07", "close": 437.6248, "volume": 1393.0}, {"date": "2022-12-08", "close": 471.8254, "volume": 919.0}, {"date": "2022-12-09", "close": 529.1386, "volume": 1401.0}, {"date": "2022-12-12", "close": 460.4499, "volume": 566.0}, {"date": "2022-12-13", "close": 444.4649, "volume": 450.0}, {"date": "2022-12-14", "close": 437.5888, "volume": 228.0}, {"date": "2022-12-15", "close": 387.2237, "volume": 428.0}, {"date": "2022-12-16", "close": 367.2073, "volume": 296.0}, {"date": "2022-12-19", "close": 339.1988, "volume": 56.0}, {"date": "2022-12-20", "close": 352.375, "volume": 177.0}, {"date": "2022-12-21", "close": 362.8577, "volume": 73.0}, {"date": "2022-12-22", "close": 342.0788, "volume": 116.0}, {"date": "2022-12-23", "close": 331.2066, "volume": 59.0}, {"date": "2022-12-27", "close": 381.6076, "volume": 627.0}, {"date": "2022-12-28", "close": 345.6069, "volume": 266.0}, {"date": "2022-12-29", "close": 331.2066, "volume": 113.0}, {"date": "2022-12-30", "close": 314.2251, "volume": 114.0}, {"date": "2023-01-03", "close": 338.7668, "volume": 176.0}, {"date": "2023-01-04", "close": 353.5271, "volume": 100.0}, {"date": "2023-01-05", "close": 366.5593, "volume": 189.0}, {"date": "2023-01-06", "close": 367.2073, "volume": 117.0}, {"date": "2023-01-09", "close": 370.8074, "volume": 111.0}, {"date": "2023-01-10", "close": 401.444, "volume": 524.0}, {"date": "2023-01-11", "close": 407.5282, "volume": 339.0}, {"date": "2023-01-12", "close": 399.32, "volume": 305.0}, {"date": "2023-01-13", "close": 417.6084, "volume": 111.0}, {"date": "2023-01-17", "close": 420.4884, "volume": 86.0}, {"date": "2023-01-18", "close": 357.8472, "volume": 283.0}, {"date": "2023-01-19", "close": 378.0796, "volume": 129.0}, {"date": "2023-01-20", "close": 379.5916, "volume": 106.0}, {"date": "2023-01-23", "close": 388.8078, "volume": 98.0}, {"date": "2023-01-24", "close": 367.4953, "volume": 95.0}, {"date": "2023-01-25", "close": 367.7114, "volume": 36.0}, {"date": "2023-01-26", "close": 376.5675, "volume": 44.0}, {"date": "2023-01-27", "close": 477.6576, "volume": 5318.0}, {"date": "2023-01-30", "close": 468.7294, "volume": 822.0}, {"date": "2023-01-31", "close": 568.8114, "volume": 1825.0}, {"date": "2023-02-01", "close": 568.8114, "volume": 2506.0}, {"date": "2023-02-02", "close": 495.3699, "volume": 737.0}, {"date": "2023-02-03", "close": 480.6816, "volume": 228.0}, {"date": "2023-02-06", "close": 447.1289, "volume": 343.0}, {"date": "2023-02-07", "close": 462.7533, "volume": 302.0}, {"date": "2023-02-08", "close": 453.2491, "volume": 102.0}, {"date": "2023-02-09", "close": 655.2131, "volume": 88262.0}, {"date": "2023-02-10", "close": 676.8855, "volume": 2934.0}, {"date": "2023-02-13", "close": 676.1655, "volume": 1783.0}, {"date": "2023-02-14", "close": 648.733, "volume": 456.0}, {"date": "2023-02-15", "close": 684.8064, "volume": 632.0}, {"date": "2023-02-16", "close": 648.517, "volume": 371.0}, {"date": "2023-02-17", "close": 633.6127, "volume": 152.0}, {"date": "2023-02-21", "close": 533.8907, "volume": 357.0}, {"date": "2023-02-22", "close": 511.8582, "volume": 164.0}, {"date": "2023-02-23", "close": 485.4107, "volume": 146.0}, {"date": "2023-02-24", "close": 466.7853, "volume": 93.0}, {"date": "2023-02-27", "close": 450.009, "volume": 97.0}, {"date": "2023-02-28", "close": 409.6882, "volume": 285.0}, {"date": "2023-03-01", "close": 460.8092, "volume": 321.0}, {"date": "2023-03-02", "close": 425.5285, "volume": 160.0}, {"date": "2023-03-03", "close": 424.5205, "volume": 115.0}, {"date": "2023-03-06", "close": 439.2088, "volume": 76.0}, {"date": "2023-03-07", "close": 432.0086, "volume": 88.0}, {"date": "2023-03-08", "close": 464.3373, "volume": 116.0}, {"date": "2023-03-09", "close": 432.0086, "volume": 78.0}, {"date": "2023-03-10", "close": 401.336, "volume": 99.0}, {"date": "2023-03-13", "close": 432.0086, "volume": 64.0}, {"date": "2023-03-14", "close": 423.7285, "volume": 64.0}, {"date": "2023-03-15", "close": 419.7684, "volume": 67.0}, {"date": "2023-03-16", "close": 403.0641, "volume": 113.0}, {"date": "2023-03-17", "close": 415.5203, "volume": 50.0}, {"date": "2023-03-20", "close": 389.1678, "volume": 55.0}, {"date": "2023-03-21", "close": 417.6084, "volume": 83.0}, {"date": "2023-03-22", "close": 410.4082, "volume": 14.0}, {"date": "2023-03-23", "close": 410.4082, "volume": 32.0}, {"date": "2023-03-24", "close": 383.803, "volume": 64.0}, {"date": "2023-03-27", "close": 390.9678, "volume": 55.0}, {"date": "2023-03-28", "close": 385.0637, "volume": 14.0}, {"date": "2023-03-29", "close": 381.5356, "volume": 58.0}, {"date": "2023-03-30", "close": 374.3355, "volume": 63.0}, {"date": "2023-03-31", "close": 370.8074, "volume": 28.0}, {"date": "2023-04-03", "close": 331.2066, "volume": 45.0}, {"date": "2023-04-04", "close": 359.8632, "volume": 76.0}, {"date": "2023-04-05", "close": 352.8071, "volume": 94.0}, {"date": "2023-04-06", "close": 352.8071, "volume": 55.0}, {"date": "2023-04-10", "close": 385.2077, "volume": 206.0}, {"date": "2023-04-11", "close": 388.8078, "volume": 80.0}, {"date": "2023-04-12", "close": 387.0077, "volume": 48.0}, {"date": "2023-04-13", "close": 441.9448, "volume": 579.0}, {"date": "2023-04-14", "close": 460.8092, "volume": 334.0}, {"date": "2023-04-17", "close": 468.0094, "volume": 101.0}, {"date": "2023-04-18", "close": 456.3451, "volume": 78.0}, {"date": "2023-04-19", "close": 411.1282, "volume": 131.0}, {"date": "2023-04-20", "close": 381.7516, "volume": 108.0}, {"date": "2023-04-21", "close": 410.4082, "volume": 12.0}, {"date": "2023-04-24", "close": 399.608, "volume": 69.0}, {"date": "2023-04-25", "close": 377.2875, "volume": 13.0}, {"date": "2023-04-26", "close": 377.9356, "volume": 27.0}, {"date": "2023-04-27", "close": 406.8081, "volume": 6.0}, {"date": "2023-04-28", "close": 397.88, "volume": 44.0}, {"date": "2023-05-01", "close": 381.6076, "volume": 22.0}, {"date": "2023-05-02", "close": 372.5585, "volume": 39.0}, {"date": "2023-05-03", "close": 372.3914, "volume": 51.0}, {"date": "2023-05-04", "close": 370.7354, "volume": 19.0}, {"date": "2023-05-05", "close": 356.4071, "volume": 110.0}, {"date": "2023-05-08", "close": 361.8792, "volume": 64.0}, {"date": "2023-05-09", "close": 360.0072, "volume": 17.0}, {"date": "2023-05-10", "close": 374.2635, "volume": 16.0}, {"date": "2023-05-11", "close": 346.7589, "volume": 65.0}, {"date": "2023-05-12", "close": 367.2073, "volume": 3429.0}, {"date": "2023-05-15", "close": 327.9666, "volume": 186.0}, {"date": "2023-05-16", "close": 295.2059, "volume": 325.0}, {"date": "2023-05-17", "close": 308.8862, "volume": 104.0}, {"date": "2023-05-18", "close": 352.8071, "volume": 117.0}, {"date": "2023-05-19", "close": 338.3348, "volume": 30.0}, {"date": "2023-05-22", "close": 321.1264, "volume": 14.0}, {"date": "2023-05-23", "close": 333.5107, "volume": 13.0}, {"date": "2023-05-24", "close": 325.9505, "volume": 39.0}, {"date": "2023-05-25", "close": 1015.2203, "volume": 156394.0}, {"date": "2023-05-26", "close": 842.4168, "volume": 21804.0}, {"date": "2023-05-30", "close": 1324.8265, "volume": 60171.0}, {"date": "2023-05-31", "close": 1058.4212, "volume": 5618.0}, {"date": "2023-06-01", "close": 1432.8287, "volume": 71703.0}, {"date": "2023-06-02", "close": 1454.4291, "volume": 6084.0}, {"date": "2023-06-05", "close": 1540.8308, "volume": 5162.0}, {"date": "2023-06-06", "close": 1425.6285, "volume": 2856.0}, {"date": "2023-06-07", "close": 1584.0317, "volume": 4604.0}, {"date": "2023-06-08", "close": 1497.63, "volume": 1982.0}, {"date": "2023-06-09", "close": 1512.0302, "volume": 13425.0}, {"date": "2023-06-12", "close": 1375.2275, "volume": 2266.0}, {"date": "2023-06-13", "close": 1396.8279, "volume": 1120.0}, {"date": "2023-06-14", "close": 1404.0281, "volume": 1218.0}, {"date": "2023-06-15", "close": 1411.2282, "volume": 941.0}, {"date": "2023-06-16", "close": 1216.8243, "volume": 1723.0}, {"date": "2023-06-20", "close": 1137.6228, "volume": 1031.0}, {"date": "2023-06-21", "close": 1036.8207, "volume": 951.0}, {"date": "2023-06-22", "close": 1152.023, "volume": 1124.0}, {"date": "2023-06-23", "close": 1274.4255, "volume": 2295.0}, {"date": "2023-06-26", "close": 1188.0238, "volume": 647.0}, {"date": "2023-06-27", "close": 1087.2217, "volume": 611.0}, {"date": "2023-06-28", "close": 1000.82, "volume": 468.0}, {"date": "2023-06-29", "close": 986.4197, "volume": 1227.0}, {"date": "2023-06-30", "close": 1029.6206, "volume": 374.0}, {"date": "2023-07-03", "close": 1036.8207, "volume": 174.0}, {"date": "2023-07-05", "close": 1108.8222, "volume": 574.0}, {"date": "2023-07-06", "close": 1065.6213, "volume": 334.0}, {"date": "2023-07-07", "close": 1022.4204, "volume": 203.0}, {"date": "2023-07-10", "close": 1137.6228, "volume": 403.0}, {"date": "2023-07-11", "close": 1108.8222, "volume": 265.0}, {"date": "2023-07-12", "close": 1137.6228, "volume": 235.0}, {"date": "2023-07-13", "close": 1166.4233, "volume": 1204.0}, {"date": "2023-07-14", "close": 1108.8222, "volume": 305.0}, {"date": "2023-07-17", "close": 1180.8236, "volume": 302.0}, {"date": "2023-07-18", "close": 1152.023, "volume": 200.0}, {"date": "2023-07-19", "close": 1065.6213, "volume": 322.0}, {"date": "2023-07-20", "close": 1080.0216, "volume": 110.0}, {"date": "2023-07-21", "close": 1087.2217, "volume": 140.0}, {"date": "2023-07-24", "close": 1058.4212, "volume": 165.0}, {"date": "2023-07-25", "close": 1080.0216, "volume": 174.0}, {"date": "2023-07-26", "close": 1137.6228, "volume": 202.0}, {"date": "2023-07-27", "close": 1036.8207, "volume": 312.0}, {"date": "2023-07-28", "close": 972.0194, "volume": 198.0}, {"date": "2023-07-31", "close": 1029.6206, "volume": 331.0}, {"date": "2023-08-01", "close": 1008.0202, "volume": 233.0}, {"date": "2023-08-02", "close": 986.4197, "volume": 199.0}, {"date": "2023-08-03", "close": 964.8193, "volume": 147.0}, {"date": "2023-08-04", "close": 957.6192, "volume": 241.0}, {"date": "2023-08-07", "close": 900.018, "volume": 284.0}, {"date": "2023-08-08", "close": 813.6163, "volume": 263.0}, {"date": "2023-08-09", "close": 770.4154, "volume": 162.0}, {"date": "2023-08-10", "close": 842.4168, "volume": 201.0}, {"date": "2023-08-11", "close": 777.6156, "volume": 107.0}, {"date": "2023-08-14", "close": 813.6163, "volume": 69.0}, {"date": "2023-08-15", "close": 957.6192, "volume": 16861.0}, {"date": "2023-08-16", "close": 1080.0216, "volume": 2477.0}, {"date": "2023-08-17", "close": 1058.4212, "volume": 640.0}, {"date": "2023-08-18", "close": 993.6199, "volume": 259.0}, {"date": "2023-08-21", "close": 885.6177, "volume": 473.0}, {"date": "2023-08-22", "close": 921.6184, "volume": 227.0}, {"date": "2023-08-23", "close": 914.4183, "volume": 240.0}, {"date": "2023-08-24", "close": 864.0173, "volume": 98.0}, {"date": "2023-08-25", "close": 849.617, "volume": 113.0}, {"date": "2023-08-28", "close": 849.617, "volume": 174.0}, {"date": "2023-08-29", "close": 842.4168, "volume": 253.0}, {"date": "2023-08-30", "close": 856.8171, "volume": 164.0}, {"date": "2023-08-31", "close": 849.617, "volume": 177.0}, {"date": "2023-09-01", "close": 806.4161, "volume": 121.0}, {"date": "2023-09-05", "close": 842.4168, "volume": 111.0}, {"date": "2023-09-06", "close": 813.6163, "volume": 153.0}, {"date": "2023-09-07", "close": 792.0158, "volume": 160.0}, {"date": "2023-09-08", "close": 784.7437, "volume": 268.0}, {"date": "2023-09-11", "close": 585.6597, "volume": 475.0}, {"date": "2023-09-12", "close": 674.4375, "volume": 234.0}, {"date": "2023-09-13", "close": 704.8941, "volume": 86.0}, {"date": "2023-09-14", "close": 691.2138, "volume": 38.0}, {"date": "2023-09-15", "close": 669.6134, "volume": 60.0}, {"date": "2023-09-18", "close": 666.0133, "volume": 37.0}, {"date": "2023-09-19", "close": 640.8128, "volume": 82.0}, {"date": "2023-09-20", "close": 639.0776, "volume": 73.0}, {"date": "2023-09-21", "close": 594.0119, "volume": 113.0}, {"date": "2023-09-22", "close": 601.212, "volume": 27.0}, {"date": "2023-09-25", "close": 611.9402, "volume": 41.0}, {"date": "2023-09-26", "close": 588.4678, "volume": 49.0}, {"date": "2023-09-27", "close": 569.5314, "volume": 97.0}, {"date": "2023-09-28", "close": 561.6112, "volume": 74.0}, {"date": "2023-09-29", "close": 561.6112, "volume": 32.0}, {"date": "2023-10-02", "close": 603.3001, "volume": 179.0}, {"date": "2023-10-03", "close": 554.4111, "volume": 58.0}, {"date": "2023-10-04", "close": 589.6918, "volume": 119.0}, {"date": "2023-10-05", "close": 554.4831, "volume": 18.0}, {"date": "2023-10-06", "close": 568.8114, "volume": 16.0}, {"date": "2023-10-09", "close": 539.9388, "volume": 105.0}, {"date": "2023-10-10", "close": 539.9381, "volume": 35.0}, {"date": "2023-10-11", "close": 504.0101, "volume": 61.0}, {"date": "2023-10-12", "close": 478.8816, "volume": 90.0}, {"date": "2023-10-13", "close": 468.0094, "volume": 61.0}, {"date": "2023-10-16", "close": 451.521, "volume": 75.0}, {"date": "2023-10-17", "close": 438.9928, "volume": 137.0}, {"date": "2023-10-18", "close": 460.7372, "volume": 31.0}, {"date": "2023-10-19", "close": 396.8719, "volume": 177.0}, {"date": "2023-10-20", "close": 410.4802, "volume": 63.0}, {"date": "2023-10-23", "close": 382.3276, "volume": 797.0}, {"date": "2023-10-24", "close": 405.2241, "volume": 240.0}, {"date": "2023-10-25", "close": 357.1271, "volume": 204.0}, {"date": "2023-10-26", "close": 352.159, "volume": 95.0}, {"date": "2023-10-27", "close": 353.6711, "volume": 83.0}, {"date": "2023-10-30", "close": 369.6554, "volume": 166.0}, {"date": "2023-10-31", "close": 360.7272, "volume": 28.0}, {"date": "2023-11-01", "close": 419.8404, "volume": 1231.0}, {"date": "2023-11-02", "close": 439.9288, "volume": 1299.0}, {"date": "2023-11-03", "close": 467.2893, "volume": 1177.0}, {"date": "2023-11-06", "close": 525.6105, "volume": 495.0}, {"date": "2023-11-07", "close": 669.9734, "volume": 1400.0}, {"date": "2023-11-08", "close": 662.3412, "volume": 1571.0}, {"date": "2023-11-09", "close": 306.7261, "volume": 4213.0}, {"date": "2023-11-10", "close": 288.0058, "volume": 781.0}, {"date": "2023-11-13", "close": 264.6053, "volume": 867.0}, {"date": "2023-11-14", "close": 252.005, "volume": 550.0}, {"date": "2023-11-15", "close": 266.3326, "volume": 475.0}, {"date": "2023-11-16", "close": 234.0767, "volume": 508.0}, {"date": "2023-11-17", "close": 245.5249, "volume": 473.0}, {"date": "2023-11-20", "close": 252.005, "volume": 418.0}, {"date": "2023-11-21", "close": 250.853, "volume": 150.0}, {"date": "2023-11-22", "close": 245.8849, "volume": 301.0}, {"date": "2023-11-24", "close": 254.3811, "volume": 422.0}, {"date": "2023-11-27", "close": 298.158, "volume": 2942.0}, {"date": "2023-11-28", "close": 287.2857, "volume": 2471.0}, {"date": "2023-11-29", "close": 301.686, "volume": 1008.0}, {"date": "2023-11-30", "close": 302.406, "volume": 1386.0}, {"date": "2023-12-01", "close": 295.9259, "volume": 655.0}, {"date": "2023-12-04", "close": 291.0298, "volume": 432.0}, {"date": "2023-12-05", "close": 290.2378, "volume": 279.0}, {"date": "2023-12-06", "close": 270.0054, "volume": 429.0}, {"date": "2023-12-07", "close": 252.077, "volume": 978.0}, {"date": "2023-12-08", "close": 218.3091, "volume": 1013.0}, {"date": "2023-12-11", "close": 223.1325, "volume": 403.0}, {"date": "2023-12-12", "close": 194.9079, "volume": 397.0}, {"date": "2023-12-13", "close": 212.7643, "volume": 423.0}, {"date": "2023-12-14", "close": 223.1325, "volume": 473.0}, {"date": "2023-12-15", "close": 241.2055, "volume": 820.0}, {"date": "2023-12-18", "close": 240.7728, "volume": 498.0}, {"date": "2023-12-19", "close": 226.8765, "volume": 306.0}, {"date": "2023-12-20", "close": 221.6924, "volume": 305.0}, {"date": "2023-12-21", "close": 232.7799, "volume": 167.0}, {"date": "2023-12-22", "close": 233.6447, "volume": 159.0}, {"date": "2023-12-26", "close": 216.0763, "volume": 285.0}, {"date": "2023-12-27", "close": 229.6846, "volume": 359.0}, {"date": "2023-12-28", "close": 262.8053, "volume": 10130.0}, {"date": "2023-12-29", "close": 247.685, "volume": 1107.0}, {"date": "2024-01-02", "close": 271.9494, "volume": 1744.0}, {"date": "2024-01-03", "close": 246.2449, "volume": 644.0}, {"date": "2024-01-04", "close": 273.6055, "volume": 584.0}, {"date": "2024-01-05", "close": 359.6472, "volume": 5450.0}, {"date": "2024-01-08", "close": 328.2546, "volume": 1485.0}, {"date": "2024-01-09", "close": 324.0065, "volume": 792.0}, {"date": "2024-01-10", "close": 301.614, "volume": 962.0}, {"date": "2024-01-11", "close": 298.806, "volume": 289.0}, {"date": "2024-01-12", "close": 295.1332, "volume": 327.0}, {"date": "2024-01-16", "close": 252.005, "volume": 703.0}, {"date": "2024-01-17", "close": 255.6051, "volume": 343.0}, {"date": "2024-01-18", "close": 240.9168, "volume": 413.0}, {"date": "2024-01-19", "close": 253.3723, "volume": 593.0}, {"date": "2024-01-22", "close": 250.349, "volume": 161.0}, {"date": "2024-01-23", "close": 248.405, "volume": 158.0}, {"date": "2024-01-24", "close": 266.0453, "volume": 361.0}, {"date": "2024-01-25", "close": 266.2613, "volume": 217.0}, {"date": "2024-01-26", "close": 262.8053, "volume": 87.0}, {"date": "2024-01-29", "close": 273.6055, "volume": 209.0}, {"date": "2024-01-30", "close": 278.336, "volume": 346.0}, {"date": "2024-01-31", "close": 282.9657, "volume": 131.0}, {"date": "2024-02-01", "close": 277.9256, "volume": 156.0}, {"date": "2024-02-02", "close": 294.7739, "volume": 555.0}, {"date": "2024-02-05", "close": 312.2702, "volume": 525.0}, {"date": "2024-02-06", "close": 333.5107, "volume": 3171.0}, {"date": "2024-02-07", "close": 323.9345, "volume": 369.0}, {"date": "2024-02-08", "close": 316.8063, "volume": 421.0}, {"date": "2024-02-09", "close": 309.8222, "volume": 1952.0}, {"date": "2024-02-12", "close": 295.1339, "volume": 4516.0}, {"date": "2024-02-13", "close": 280.8056, "volume": 454.0}, {"date": "2024-02-14", "close": 318.9664, "volume": 1826.0}, {"date": "2024-02-15", "close": 316.8063, "volume": 448.0}, {"date": "2024-02-16", "close": 309.6062, "volume": 487.0}, {"date": "2024-02-20", "close": 317.0223, "volume": 428.0}, {"date": "2024-02-21", "close": 311.9822, "volume": 123.0}, {"date": "2024-02-22", "close": 307.9502, "volume": 223.0}, {"date": "2024-02-23", "close": 309.6062, "volume": 190.0}, {"date": "2024-02-26", "close": 327.9666, "volume": 667.0}, {"date": "2024-02-27", "close": 327.6786, "volume": 585.0}, {"date": "2024-02-28", "close": 374.4075, "volume": 8369.0}, {"date": "2024-02-29", "close": 358.2079, "volume": 1012.0}, {"date": "2024-03-01", "close": 345.9669, "volume": 416.0}, {"date": "2024-03-04", "close": 341.2868, "volume": 517.0}, {"date": "2024-03-05", "close": 309.8222, "volume": 211.0}, {"date": "2024-03-06", "close": 311.4062, "volume": 272.0}, {"date": "2024-03-07", "close": 333.2947, "volume": 529.0}, {"date": "2024-03-08", "close": 328.3266, "volume": 221.0}, {"date": "2024-03-11", "close": 334.0867, "volume": 230.0}, {"date": "2024-03-12", "close": 320.4064, "volume": 174.0}, {"date": "2024-03-13", "close": 323.9993, "volume": 133.0}, {"date": "2024-03-14", "close": 321.8464, "volume": 172.0}, {"date": "2024-03-15", "close": 331.2066, "volume": 61.0}, {"date": "2024-03-18", "close": 418.4724, "volume": 48951.0}, {"date": "2024-03-19", "close": 453.6811, "volume": 4200.0}, {"date": "2024-03-20", "close": 477.2975, "volume": 1490.0}, {"date": "2024-03-21", "close": 453.6091, "volume": 910.0}, {"date": "2024-03-22", "close": 439.1368, "volume": 487.0}, {"date": "2024-03-25", "close": 437.6968, "volume": 449.0}, {"date": "2024-03-26", "close": 431.2886, "volume": 321.0}, {"date": "2024-03-27", "close": 419.7684, "volume": 375.0}, {"date": "2024-03-28", "close": 405.1521, "volume": 213.0}, {"date": "2024-04-01", "close": 374.4075, "volume": 324.0}, {"date": "2024-04-02", "close": 366.4873, "volume": 171.0}, {"date": "2024-04-03", "close": 358.9992, "volume": 240.0}, {"date": "2024-04-04", "close": 349.927, "volume": 192.0}, {"date": "2024-04-05", "close": 349.927, "volume": 355.0}, {"date": "2024-04-08", "close": 345.6069, "volume": 360.0}, {"date": "2024-04-09", "close": 352.5191, "volume": 84.0}, {"date": "2024-04-10", "close": 403.2081, "volume": 412.0}, {"date": "2024-04-11", "close": 421.2084, "volume": 229.0}, {"date": "2024-04-12", "close": 402.488, "volume": 153.0}, {"date": "2024-04-15", "close": 369.9434, "volume": 165.0}, {"date": "2024-04-16", "close": 349.819, "volume": 148.0}, {"date": "2024-04-17", "close": 374.9835, "volume": 507.0}, {"date": "2024-04-18", "close": 374.4075, "volume": 151.0}, {"date": "2024-04-19", "close": 345.6789, "volume": 321.0}, {"date": "2024-04-22", "close": 352.087, "volume": 103.0}, {"date": "2024-04-23", "close": 342.0068, "volume": 265.0}, {"date": "2024-04-24", "close": 333.3667, "volume": 206.0}, {"date": "2024-04-25", "close": 266.4053, "volume": 656.0}, {"date": "2024-04-26", "close": 264.9653, "volume": 769.0}, {"date": "2024-04-29", "close": 264.2453, "volume": 259.0}, {"date": "2024-04-30", "close": 269.2854, "volume": 234.0}, {"date": "2024-05-01", "close": 258.3412, "volume": 225.0}, {"date": "2024-05-02", "close": 244.6609, "volume": 920.0}, {"date": "2024-05-03", "close": 244.8049, "volume": 235.0}, {"date": "2024-05-06", "close": 255.6051, "volume": 654.0}, {"date": "2024-05-07", "close": 238.0368, "volume": 734.0}, {"date": "2024-05-08", "close": 250.061, "volume": 303.0}, {"date": "2024-05-09", "close": 249.989, "volume": 155.0}, {"date": "2024-05-10", "close": 235.0127, "volume": 402.0}, {"date": "2024-05-13", "close": 237.5328, "volume": 230.0}, {"date": "2024-05-14", "close": 209.1642, "volume": 1004.0}, {"date": "2024-05-15", "close": 229.3246, "volume": 500.0}, {"date": "2024-05-16", "close": 244.0849, "volume": 2590.0}, {"date": "2024-05-17", "close": 237.6048, "volume": 636.0}, {"date": "2024-05-20", "close": 227.5246, "volume": 459.0}, {"date": "2024-05-21", "close": 240.4848, "volume": 453.0}, {"date": "2024-05-22", "close": 244.4449, "volume": 362.0}, {"date": "2024-05-23", "close": 237.6048, "volume": 138.0}, {"date": "2024-05-24", "close": 257.0451, "volume": 1455.0}, {"date": "2024-05-28", "close": 273.6055, "volume": 924.0}, {"date": "2024-05-29", "close": 310.9742, "volume": 2793.0}, {"date": "2024-05-30", "close": 288.0058, "volume": 673.0}, {"date": "2024-05-31", "close": 291.6058, "volume": 511.0}, {"date": "2024-06-03", "close": 251.717, "volume": 704.0}, {"date": "2024-06-04", "close": 239.4768, "volume": 400.0}, {"date": "2024-06-05", "close": 248.405, "volume": 187.0}, {"date": "2024-06-06", "close": 244.8769, "volume": 377.0}, {"date": "2024-06-07", "close": 243.3649, "volume": 1183.0}, {"date": "2024-06-10", "close": 295.9259, "volume": 42611.0}, {"date": "2024-06-11", "close": 331.1346, "volume": 3793.0}, {"date": "2024-06-12", "close": 334.6627, "volume": 2591.0}, {"date": "2024-06-13", "close": 323.2865, "volume": 679.0}, {"date": "2024-06-14", "close": 307.1581, "volume": 1177.0}, {"date": "2024-06-17", "close": 314.6463, "volume": 2134.0}, {"date": "2024-06-18", "close": 316.7343, "volume": 575.0}, {"date": "2024-06-20", "close": 367.2073, "volume": 1723.0}, {"date": "2024-06-21", "close": 343.8069, "volume": 1032.0}, {"date": "2024-06-24", "close": 421.2084, "volume": 2482.0}, {"date": "2024-06-25", "close": 377.6476, "volume": 3969.0}, {"date": "2024-06-26", "close": 405.9441, "volume": 2500.0}, {"date": "2024-06-27", "close": 422.6485, "volume": 1805.0}, {"date": "2024-06-28", "close": 414.9443, "volume": 323.0}, {"date": "2024-07-01", "close": 414.2963, "volume": 785.0}, {"date": "2024-07-02", "close": 353.3111, "volume": 2526.0}, {"date": "2024-07-03", "close": 338.4788, "volume": 1809.0}, {"date": "2024-07-05", "close": 381.1036, "volume": 430.0}, {"date": "2024-07-08", "close": 352.8071, "volume": 969.0}, {"date": "2024-07-09", "close": 345.6789, "volume": 967.0}, {"date": "2024-07-10", "close": 351.367, "volume": 903.0}, {"date": "2024-07-11", "close": 355.6871, "volume": 601.0}, {"date": "2024-07-12", "close": 348.631, "volume": 387.0}, {"date": "2024-07-15", "close": 310.6142, "volume": 9008.0}, {"date": "2024-07-16", "close": 338.4068, "volume": 8661.0}, {"date": "2024-07-17", "close": 319.6864, "volume": 2413.0}, {"date": "2024-07-18", "close": 304.0628, "volume": 1638.0}, {"date": "2024-07-19", "close": 322.8545, "volume": 529.0}, {"date": "2024-07-22", "close": 312.9903, "volume": 416.0}, {"date": "2024-07-23", "close": 313.9983, "volume": 573.0}, {"date": "2024-07-24", "close": 312.7023, "volume": 389.0}, {"date": "2024-07-25", "close": 303.9901, "volume": 293.0}, {"date": "2024-07-26", "close": 306.7261, "volume": 283.0}, {"date": "2024-07-29", "close": 306.8701, "volume": 774.0}, {"date": "2024-07-30", "close": 292.3258, "volume": 569.0}, {"date": "2024-07-31", "close": 306.0061, "volume": 1277.0}, {"date": "2024-08-01", "close": 296.9339, "volume": 563.0}, {"date": "2024-08-02", "close": 294.4859, "volume": 965.0}, {"date": "2024-08-05", "close": 279.5096, "volume": 2135.0}, {"date": "2024-08-06", "close": 293.1179, "volume": 1040.0}, {"date": "2024-08-07", "close": 259.2772, "volume": 880.0}, {"date": "2024-08-08", "close": 260.7172, "volume": 1239.0}, {"date": "2024-08-09", "close": 257.9092, "volume": 123.0}, {"date": "2024-08-12", "close": 284.4057, "volume": 974.0}, {"date": "2024-08-13", "close": 248.189, "volume": 1346.0}, {"date": "2024-08-14", "close": 263.9573, "volume": 511.0}, {"date": "2024-08-15", "close": 267.7734, "volume": 610.0}, {"date": "2024-08-16", "close": 298.446, "volume": 560.0}, {"date": "2024-08-19", "close": 315.3591, "volume": 3780.0}, {"date": "2024-08-20", "close": 308.3102, "volume": 1222.0}, {"date": "2024-08-21", "close": 284.9817, "volume": 500.0}, {"date": "2024-08-22", "close": 275.9815, "volume": 269.0}, {"date": "2024-08-23", "close": 260.4292, "volume": 449.0}, {"date": "2024-08-26", "close": 263.1653, "volume": 1321.0}, {"date": "2024-08-27", "close": 275.7655, "volume": 551.0}, {"date": "2024-08-28", "close": 265.6853, "volume": 354.0}, {"date": "2024-08-29", "close": 255.7059, "volume": 289.0}, {"date": "2024-08-30", "close": 259.7812, "volume": 322.0}, {"date": "2024-09-03", "close": 241.9248, "volume": 671.0}, {"date": "2024-09-04", "close": 243.0049, "volume": 146.0}, {"date": "2024-09-05", "close": 237.1007, "volume": 318.0}, {"date": "2024-09-06", "close": 237.5328, "volume": 216.0}, {"date": "2024-09-09", "close": 229.4686, "volume": 596.0}, {"date": "2024-09-10", "close": 237.3167, "volume": 176.0}, {"date": "2024-09-11", "close": 237.6048, "volume": 273.0}, {"date": "2024-09-12", "close": 227.5966, "volume": 268.0}, {"date": "2024-09-13", "close": 224.2125, "volume": 325.0}, {"date": "2024-09-16", "close": 222.0524, "volume": 144.0}, {"date": "2024-09-17", "close": 221.3324, "volume": 440.0}, {"date": "2024-09-18", "close": 209.9562, "volume": 344.0}, {"date": "2024-09-19", "close": 196.7079, "volume": 758.0}, {"date": "2024-09-20", "close": 198.652, "volume": 322.0}, {"date": "2024-09-23", "close": 200.164, "volume": 224.0}, {"date": "2024-09-24", "close": 199.948, "volume": 235.0}, {"date": "2024-09-25", "close": 187.2037, "volume": 928.0}, {"date": "2024-09-26", "close": 170.7154, "volume": 2065.0}, {"date": "2024-09-27", "close": 182.8117, "volume": 666.0}, {"date": "2024-09-30", "close": 166.9713, "volume": 538.0}, {"date": "2024-10-01", "close": 158.4032, "volume": 581.0}, {"date": "2024-10-02", "close": 156.0991, "volume": 248.0}, {"date": "2024-10-03", "close": 164.8833, "volume": 370.0}, {"date": "2024-10-04", "close": 172.5155, "volume": 391.0}, {"date": "2024-10-07", "close": 156.9631, "volume": 2488.0}, {"date": "2024-10-08", "close": 172.5155, "volume": 1562.0}, {"date": "2024-10-09", "close": 164.8833, "volume": 1188.0}, {"date": "2024-10-10", "close": 149.403, "volume": 3584.0}, {"date": "2024-10-11", "close": 129.6026, "volume": 4886.0}, {"date": "2024-10-14", "close": 133.5627, "volume": 1728.0}, {"date": "2024-10-15", "close": 144.0029, "volume": 3340.0}, {"date": "2024-10-16", "close": 145.0829, "volume": 1528.0}, {"date": "2024-10-17", "close": 145.4429, "volume": 976.0}, {"date": "2024-10-18", "close": 142.2028, "volume": 725.0}, {"date": "2024-10-21", "close": 139.6828, "volume": 584.0}, {"date": "2024-10-22", "close": 129.0626, "volume": 1072.0}, {"date": "2024-10-23", "close": 118.4424, "volume": 2193.0}, {"date": "2024-10-24", "close": 122.1216, "volume": 2129.0}, {"date": "2024-10-25", "close": 125.2825, "volume": 3247.0}, {"date": "2024-10-28", "close": 120.9624, "volume": 2781.0}, {"date": "2024-10-29", "close": 119.8824, "volume": 2287.0}, {"date": "2024-10-30", "close": 108.3622, "volume": 2824.0}, {"date": "2024-10-31", "close": 105.4821, "volume": 948.0}, {"date": "2024-11-01", "close": 102.6021, "volume": 335.0}, {"date": "2024-11-04", "close": 89.2818, "volume": 2202.0}, {"date": "2024-11-05", "close": 91.4418, "volume": 3422.0}, {"date": "2024-11-06", "close": 92.1618, "volume": 5288.0}, {"date": "2024-11-07", "close": 85.6817, "volume": 2754.0}, {"date": "2024-11-08", "close": 79.5616, "volume": 1984.0}, {"date": "2024-11-11", "close": 74.5215, "volume": 1379.0}, {"date": "2024-11-12", "close": 69.8414, "volume": 1995.0}, {"date": "2024-11-13", "close": 68.0414, "volume": 1685.0}, {"date": "2024-11-14", "close": 68.4014, "volume": 779.0}, {"date": "2024-11-15", "close": 58.6812, "volume": 1892.0}, {"date": "2024-11-18", "close": 53.6411, "volume": 1336.0}, {"date": "2024-11-19", "close": 55.8011, "volume": 7543.0}, {"date": "2024-11-20", "close": 54.3611, "volume": 2014.0}, {"date": "2024-11-21", "close": 52.201, "volume": 1997.0}, {"date": "2024-11-22", "close": 67.6814, "volume": 50891.0}, {"date": "2024-11-25", "close": 99.362, "volume": 819189.0}, {"date": "2024-11-26", "close": 90.7218, "volume": 25094.0}, {"date": "2024-11-27", "close": 76.6815, "volume": 8508.0}, {"date": "2024-11-29", "close": 69.4814, "volume": 7024.0}, {"date": "2024-12-02", "close": 60.1212, "volume": 13069.0}, {"date": "2024-12-03", "close": 56.8811, "volume": 4300.0}, {"date": "2024-12-04", "close": 56.8811, "volume": 6060.0}, {"date": "2024-12-05", "close": 59.0412, "volume": 3309.0}, {"date": "2024-12-06", "close": 62.6413, "volume": 10438.0}, {"date": "2024-12-09", "close": 62.2812, "volume": 5534.0}, {"date": "2024-12-10", "close": 61.5612, "volume": 4816.0}, {"date": "2024-12-11", "close": 58.6812, "volume": 6158.0}, {"date": "2024-12-12", "close": 57.9612, "volume": 6347.0}, {"date": "2024-12-13", "close": 57.6012, "volume": 4053.0}, {"date": "2024-12-16", "close": 57.2411, "volume": 2704.0}, {"date": "2024-12-17", "close": 56.1611, "volume": 23252.0}, {"date": "2024-12-18", "close": 59.0412, "volume": 7687.0}, {"date": "2024-12-19", "close": 63.3613, "volume": 9834.0}, {"date": "2024-12-20", "close": 67.3213, "volume": 6847.0}, {"date": "2024-12-23", "close": 70.9214, "volume": 7555.0}, {"date": "2024-12-24", "close": 66.9613, "volume": 6413.0}, {"date": "2024-12-26", "close": 67.6814, "volume": 3801.0}, {"date": "2024-12-27", "close": 67.6814, "volume": 5864.0}, {"date": "2024-12-30", "close": 66.2413, "volume": 4722.0}, {"date": "2024-12-31", "close": 78.4816, "volume": 61468.0}, {"date": "2025-01-02", "close": 72.0014, "volume": 7274.0}, {"date": "2025-01-03", "close": 82.0816, "volume": 19898.0}, {"date": "2025-01-06", "close": 77.7616, "volume": 30160.0}, {"date": "2025-01-07", "close": 73.0815, "volume": 15827.0}, {"date": "2025-01-08", "close": 53.6411, "volume": 71554.0}, {"date": "2025-01-10", "close": 53.6411, "volume": 5722.0}, {"date": "2025-01-13", "close": 51.481, "volume": 6656.0}, {"date": "2025-01-14", "close": 54.3611, "volume": 2698.0}, {"date": "2025-01-15", "close": 54.0011, "volume": 2097.0}, {"date": "2025-01-16", "close": 50.761, "volume": 5466.0}, {"date": "2025-01-17", "close": 51.481, "volume": 1976.0}, {"date": "2025-01-21", "close": 48.601, "volume": 3403.0}, {"date": "2025-01-22", "close": 45.3609, "volume": 3743.0}, {"date": "2025-01-23", "close": 47.1609, "volume": 1932.0}, {"date": "2025-01-24", "close": 45.3609, "volume": 2097.0}, {"date": "2025-01-27", "close": 41.4008, "volume": 3307.0}, {"date": "2025-01-28", "close": 38.1608, "volume": 4710.0}, {"date": "2025-01-29", "close": 30.975, "volume": 7350.0}, {"date": "2025-01-30", "close": 32.1702, "volume": 3944.0}, {"date": "2025-01-31", "close": 40.6808, "volume": 81834.0}, {"date": "2025-02-03", "close": 38.8808, "volume": 40626.0}, {"date": "2025-02-04", "close": 37.8008, "volume": 6147.0}, {"date": "2025-02-05", "close": 34.4203, "volume": 4397.0}, {"date": "2025-02-06", "close": 33.4807, "volume": 3254.0}, {"date": "2025-02-07", "close": 34.0711, "volume": 33857.0}, {"date": "2025-02-10", "close": 28.5774, "volume": 9145.0}, {"date": "2025-02-11", "close": 27.5694, "volume": 3497.0}, {"date": "2025-02-12", "close": 28.3002, "volume": 1766.0}, {"date": "2025-02-13", "close": 33.8407, "volume": 7797.0}, {"date": "2025-02-14", "close": 35.5327, "volume": 6713.0}, {"date": "2025-02-18", "close": 32.9227, "volume": 3591.0}, {"date": "2025-02-19", "close": 33.6463, "volume": 1662.0}, {"date": "2025-02-20", "close": 32.2242, "volume": 1804.0}, {"date": "2025-02-21", "close": 30.7446, "volume": 1738.0}, {"date": "2025-02-24", "close": 29.8806, "volume": 2050.0}, {"date": "2025-02-25", "close": 29.229, "volume": 1118.0}, {"date": "2025-02-26", "close": 28.023, "volume": 811.0}, {"date": "2025-02-27", "close": 29.1606, "volume": 999.0}, {"date": "2025-02-28", "close": 29.8806, "volume": 809.0}, {"date": "2025-03-03", "close": 29.7006, "volume": 1725.0}, {"date": "2025-03-04", "close": 26.9969, "volume": 2309.0}, {"date": "2025-03-05", "close": 26.7521, "volume": 5359.0}, {"date": "2025-03-06", "close": 23.8433, "volume": 4662.0}, {"date": "2025-03-07", "close": 24.4805, "volume": 1626.0}, {"date": "2025-03-10", "close": 22.1404, "volume": 1644.0}, {"date": "2025-03-11", "close": 21.9604, "volume": 2605.0}, {"date": "2025-03-12", "close": 22.2124, "volume": 1256.0}, {"date": "2025-03-13", "close": 17.6476, "volume": 4980.0}, {"date": "2025-03-14", "close": 16.2363, "volume": 17036.0}, {"date": "2025-03-17", "close": 21.6904, "volume": 36196.0}, {"date": "2025-03-18", "close": 21.7804, "volume": 33970.0}, {"date": "2025-03-19", "close": 18.9004, "volume": 12038.0}, {"date": "2025-03-20", "close": 16.9203, "volume": 6582.0}, {"date": "2025-03-21", "close": 18.0904, "volume": 5679.0}, {"date": "2025-03-24", "close": 18.1804, "volume": 6205.0}, {"date": "2025-03-25", "close": 19.5304, "volume": 2671.0}, {"date": "2025-03-26", "close": 18.7204, "volume": 2417.0}, {"date": "2025-03-27", "close": 19.0804, "volume": 2174.0}, {"date": "2025-03-28", "close": 18.2704, "volume": 724.0}, {"date": "2025-03-31", "close": 16.8303, "volume": 2700.0}, {"date": "2025-04-01", "close": 17.1903, "volume": 1748.0}, {"date": "2025-04-02", "close": 19.1704, "volume": 5579.0}, {"date": "2025-04-03", "close": 18.2704, "volume": 1547.0}, {"date": "2025-04-04", "close": 17.7304, "volume": 1832.0}, {"date": "2025-04-07", "close": 18.3154, "volume": 4954.0}, {"date": "2025-04-08", "close": 19.084, "volume": 3209.0}, {"date": "2025-04-09", "close": 23.6705, "volume": 8359.0}, {"date": "2025-04-10", "close": 22.4104, "volume": 8201.0}, {"date": "2025-04-11", "close": 18.9004, "volume": 1709.0}, {"date": "2025-04-14", "close": 17.7304, "volume": 2895.0}, {"date": "2025-04-15", "close": 16.1103, "volume": 3292.0}, {"date": "2025-04-16", "close": 15.8403, "volume": 1350.0}, {"date": "2025-04-17", "close": 17.1003, "volume": 3200.0}, {"date": "2025-04-21", "close": 18.0004, "volume": 1692.0}, {"date": "2025-04-22", "close": 20.7004, "volume": 5435.0}, {"date": "2025-04-23", "close": 17.9104, "volume": 201701.0}, {"date": "2025-04-24", "close": 14.8512, "volume": 47354.0}, {"date": "2025-04-25", "close": 14.5767, "volume": 12144.0}, {"date": "2025-04-28", "close": 10.8002, "volume": 46512.0}, {"date": "2025-04-29", "close": 16.2003, "volume": 4990651.0}, {"date": "2025-04-30", "close": 15.7503, "volume": 125410.0}, {"date": "2025-05-01", "close": 14.3103, "volume": 75759.0}, {"date": "2025-05-02", "close": 14.5803, "volume": 40208.0}, {"date": "2025-05-05", "close": 14.5803, "volume": 28570.0}, {"date": "2025-05-06", "close": 14.9403, "volume": 29086.0}, {"date": "2025-05-07", "close": 14.2203, "volume": 10532.0}, {"date": "2025-05-08", "close": 13.5003, "volume": 26626.0}, {"date": "2025-05-09", "close": 12.5103, "volume": 23516.0}, {"date": "2025-05-12", "close": 12.7803, "volume": 14109.0}, {"date": "2025-05-13", "close": 12.5103, "volume": 13078.0}, {"date": "2025-05-14", "close": 13.8603, "volume": 38648.0}, {"date": "2025-05-15", "close": 13.5003, "volume": 1529572.0}, {"date": "2025-05-16", "close": 15.4803, "volume": 105015.0}, {"date": "2025-05-19", "close": 14.1303, "volume": 31200.0}, {"date": "2025-05-20", "close": 15.3003, "volume": 71301.0}, {"date": "2025-05-21", "close": 14.4903, "volume": 27688.0}, {"date": "2025-05-22", "close": 14.8503, "volume": 44938.0}, {"date": "2025-05-23", "close": 13.8603, "volume": 21785.0}, {"date": "2025-05-27", "close": 14.7603, "volume": 17679.0}, {"date": "2025-05-28", "close": 14.7603, "volume": 9517.0}, {"date": "2025-05-29", "close": 15.2103, "volume": 15331.0}, {"date": "2025-05-30", "close": 14.7603, "volume": 188878.0}, {"date": "2025-06-02", "close": 15.0303, "volume": 10708.0}, {"date": "2025-06-03", "close": 15.0303, "volume": 5415.0}, {"date": "2025-06-04", "close": 15.1203, "volume": 12390.0}, {"date": "2025-06-05", "close": 14.5803, "volume": 11879.0}, {"date": "2025-06-06", "close": 14.5803, "volume": 4339.0}, {"date": "2025-06-09", "close": 14.2203, "volume": 21225.0}, {"date": "2025-06-10", "close": 14.3103, "volume": 6476.0}, {"date": "2025-06-11", "close": 13.8603, "volume": 13085.0}, {"date": "2025-06-12", "close": 13.4103, "volume": 4263.0}, {"date": "2025-06-13", "close": 13.1403, "volume": 9530.0}, {"date": "2025-06-16", "close": 13.8603, "volume": 10171.0}, {"date": "2025-06-17", "close": 14.5803, "volume": 8405.0}, {"date": "2025-06-18", "close": 14.4903, "volume": 7772.0}, {"date": "2025-06-20", "close": 15.7503, "volume": 22579.0}, {"date": "2025-06-23", "close": 12.7803, "volume": 34723.0}, {"date": "2025-06-24", "close": 14.4003, "volume": 575024.0}, {"date": "2025-06-25", "close": 13.8603, "volume": 225693.0}, {"date": "2025-06-26", "close": 13.7703, "volume": 22271.0}, {"date": "2025-06-27", "close": 12.7803, "volume": 15091.0}, {"date": "2025-06-30", "close": 13.5003, "volume": 13657.0}, {"date": "2025-07-01", "close": 13.3203, "volume": 4566.0}, {"date": "2025-07-02", "close": 13.7703, "volume": 3533.0}, {"date": "2025-07-03", "close": 13.4103, "volume": 2992.0}, {"date": "2025-07-07", "close": 13.2303, "volume": 3206.0}, {"date": "2025-07-08", "close": 13.6803, "volume": 6327.0}, {"date": "2025-07-09", "close": 13.4103, "volume": 4451.0}, {"date": "2025-07-10", "close": 14.3103, "volume": 12003.0}, {"date": "2025-07-11", "close": 14.2203, "volume": 4381.0}, {"date": "2025-07-14", "close": 14.0952, "volume": 3897.0}, {"date": "2025-07-15", "close": 14.2203, "volume": 8371.0}, {"date": "2025-07-16", "close": 14.2311, "volume": 9292.0}, {"date": "2025-07-17", "close": 14.3553, "volume": 4688.0}, {"date": "2025-07-18", "close": 14.2203, "volume": 6729.0}, {"date": "2025-07-21", "close": 13.0503, "volume": 17028.0}, {"date": "2025-07-22", "close": 13.3203, "volume": 6119.0}, {"date": "2025-07-23", "close": 13.8603, "volume": 8662.0}, {"date": "2025-07-24", "close": 15.4893, "volume": 35157.0}, {"date": "2025-07-25", "close": 15.3903, "volume": 6985.0}, {"date": "2025-07-28", "close": 14.6703, "volume": 5674.0}, {"date": "2025-07-29", "close": 14.6703, "volume": 4288.0}, {"date": "2025-07-30", "close": 14.1303, "volume": 4557.0}, {"date": "2025-07-31", "close": 14.4903, "volume": 3648.0}, {"date": "2025-08-01", "close": 13.3203, "volume": 6340.0}, {"date": "2025-08-04", "close": 13.5903, "volume": 4686.0}, {"date": "2025-08-05", "close": 15.3453, "volume": 34616.0}, {"date": "2025-08-06", "close": 15.0303, "volume": 70452.0}, {"date": "2025-08-07", "close": 13.9503, "volume": 8785.0}, {"date": "2025-08-08", "close": 14.5803, "volume": 3163.0}, {"date": "2025-08-11", "close": 13.2303, "volume": 2242327.0}, {"date": "2025-08-12", "close": 11.5202, "volume": 99264.0}, {"date": "2025-08-13", "close": 10.4852, "volume": 40276.0}, {"date": "2025-08-14", "close": 9.9002, "volume": 45875.0}, {"date": "2025-08-15", "close": 9.9902, "volume": 17972.0}, {"date": "2025-08-18", "close": 10.1702, "volume": 34964.0}, {"date": "2025-08-19", "close": 9.5402, "volume": 32254.0}, {"date": "2025-08-20", "close": 9.6302, "volume": 23824.0}, {"date": "2025-08-21", "close": 9.8102, "volume": 17053.0}, {"date": "2025-08-22", "close": 9.9902, "volume": 31945.0}, {"date": "2025-08-25", "close": 9.9902, "volume": 15658.0}, {"date": "2025-08-26", "close": 9.7202, "volume": 9606.0}, {"date": "2025-08-27", "close": 9.8102, "volume": 8953.0}, {"date": "2025-08-28", "close": 9.7202, "volume": 8812.0}, {"date": "2025-08-29", "close": 9.6239, "volume": 11385.0}, {"date": "2025-09-02", "close": 9.9902, "volume": 15095.0}, {"date": "2025-09-03", "close": 9.7202, "volume": 7525.0}, {"date": "2025-09-04", "close": 9.8102, "volume": 16496.0}, {"date": "2025-09-05", "close": 9.6302, "volume": 15367.0}, {"date": "2025-09-08", "close": 9.2702, "volume": 11126.0}, {"date": "2025-09-09", "close": 9.1802, "volume": 2718766.0}, {"date": "2025-09-10", "close": 46.6209, "volume": 32244122.0}, {"date": "2025-09-11", "close": 72.9915, "volume": 10113103.0}, {"date": "2025-09-12", "close": 84.7817, "volume": 5624618.0}, {"date": "2025-09-15", "close": 59.3112, "volume": 745238.0}, {"date": "2025-09-16", "close": 54.9011, "volume": 353776.0}, {"date": "2025-09-17", "close": 49.951, "volume": 241895.0}, {"date": "2025-09-18", "close": 42.4808, "volume": 238547.0}, {"date": "2025-09-19", "close": 48.331, "volume": 1171641.0}, {"date": "2025-09-22", "close": 59.0412, "volume": 489102.0}, {"date": "2025-09-23", "close": 51.751, "volume": 151773.0}, {"date": "2025-09-24", "close": 51.031, "volume": 81173.0}, {"date": "2025-09-25", "close": 49.051, "volume": 81981.0}, {"date": "2025-09-26", "close": 44.5509, "volume": 94060.0}, {"date": "2025-09-29", "close": 41.4008, "volume": 77331.0}, {"date": "2025-09-30", "close": 43.8309, "volume": 59023.0}, {"date": "2025-10-01", "close": 45.0909, "volume": 64443.0}, {"date": "2025-10-02", "close": 46.8909, "volume": 82563.0}, {"date": "2025-10-03", "close": 44.1909, "volume": 81087.0}, {"date": "2025-10-06", "close": 44.5509, "volume": 65092.0}, {"date": "2025-10-07", "close": 41.0408, "volume": 68136.0}, {"date": "2025-10-08", "close": 36.0007, "volume": 114979.0}, {"date": "2025-10-09", "close": 36.8107, "volume": 47981.0}, {"date": "2025-10-10", "close": 33.1207, "volume": 80610.0}, {"date": "2025-10-13", "close": 30.8706, "volume": 43946.0}, {"date": "2025-10-14", "close": 31.3206, "volume": 41062.0}, {"date": "2025-10-15", "close": 33.2107, "volume": 222303.0}, {"date": "2025-10-16", "close": 30.4206, "volume": 60045.0}, {"date": "2025-10-17", "close": 26.8205, "volume": 49857.0}, {"date": "2025-10-20", "close": 26.7305, "volume": 25462.0}, {"date": "2025-10-21", "close": 25.5605, "volume": 28143.0}, {"date": "2025-10-22", "close": 23.8505, "volume": 46750.0}, {"date": "2025-10-23", "close": 24.0305, "volume": 20044.0}, {"date": "2025-10-24", "close": 26.6405, "volume": 35515.0}, {"date": "2025-10-27", "close": 24.3005, "volume": 187836.0}, {"date": "2025-10-28", "close": 26.6405, "volume": 81174.0}, {"date": "2025-10-29", "close": 24.0305, "volume": 46642.0}, {"date": "2025-10-30", "close": 23.1305, "volume": 30912.0}, {"date": "2025-10-31", "close": 23.3105, "volume": 15670.0}, {"date": "2025-11-03", "close": 20.3404, "volume": 34964.0}, {"date": "2025-11-04", "close": 18.9904, "volume": 45400.0}, {"date": "2025-11-05", "close": 18.3604, "volume": 43233.0}, {"date": "2025-11-06", "close": 16.9203, "volume": 28213.0}, {"date": "2025-11-07", "close": 16.2903, "volume": 40128.0}, {"date": "2025-11-10", "close": 16.2003, "volume": 19589.0}, {"date": "2025-11-11", "close": 18.3604, "volume": 25259.0}, {"date": "2025-11-12", "close": 24.3905, "volume": 223722.0}, {"date": "2025-11-13", "close": 19.2604, "volume": 63831.0}, {"date": "2025-11-14", "close": 18.0904, "volume": 24826.0}, {"date": "2025-11-17", "close": 17.1903, "volume": 21343.0}, {"date": "2025-11-18", "close": 18.9904, "volume": 246093.0}, {"date": "2025-11-19", "close": 17.4603, "volume": 26096.0}, {"date": "2025-11-20", "close": 17.0103, "volume": 27127.0}, {"date": "2025-11-21", "close": 16.9203, "volume": 23885.0}, {"date": "2025-11-24", "close": 17.8204, "volume": 21253.0}, {"date": "2025-11-25", "close": 17.1903, "volume": 25902.0}, {"date": "2025-11-26", "close": 16.7403, "volume": 41717.0}, {"date": "2025-11-28", "close": 17.3703, "volume": 12251.0}, {"date": "2025-12-01", "close": 17.1003, "volume": 12741.0}, {"date": "2025-12-02", "close": 16.9203, "volume": 15961.0}, {"date": "2025-12-03", "close": 17.5504, "volume": 40749.0}, {"date": "2025-12-04", "close": 17.7304, "volume": 30586.0}, {"date": "2025-12-05", "close": 17.1003, "volume": 29137.0}, {"date": "2025-12-08", "close": 17.0103, "volume": 25120.0}, {"date": "2025-12-09", "close": 16.8303, "volume": 23641.0}, {"date": "2025-12-10", "close": 16.0203, "volume": 29238.0}, {"date": "2025-12-11", "close": 15.7503, "volume": 35267.0}, {"date": "2025-12-12", "close": 14.8503, "volume": 33756.0}, {"date": "2025-12-15", "close": 13.5903, "volume": 34146.0}, {"date": "2025-12-16", "close": 13.8603, "volume": 15291.0}, {"date": "2025-12-17", "close": 13.3203, "volume": 28059.0}, {"date": "2025-12-18", "close": 12.4202, "volume": 51038.0}, {"date": "2025-12-19", "close": 12.7803, "volume": 21397.0}, {"date": "2025-12-22", "close": 13.5903, "volume": 44015.0}, {"date": "2025-12-23", "close": 12.3302, "volume": 38616.0}, {"date": "2025-12-24", "close": 11.7002, "volume": 1094888.0}, {"date": "2025-12-26", "close": 11.3402, "volume": 76199.0}, {"date": "2025-12-29", "close": 10.8902, "volume": 67820.0}, {"date": "2025-12-30", "close": 10.7102, "volume": 32259.0}, {"date": "2025-12-31", "close": 10.2602, "volume": 31818.0}, {"date": "2026-01-02", "close": 11.3402, "volume": 45679.0}, {"date": "2026-01-05", "close": 12.3302, "volume": 59690.0}, {"date": "2026-01-06", "close": 12.4202, "volume": 40430.0}, {"date": "2026-01-07", "close": 10.9802, "volume": 84012.0}, {"date": "2026-01-08", "close": 10.9802, "volume": 21413.0}, {"date": "2026-01-09", "close": 10.6202, "volume": 31399.0}, {"date": "2026-01-12", "close": 10.4402, "volume": 37948.0}, {"date": "2026-01-13", "close": 10.2602, "volume": 41843.0}, {"date": "2026-01-14", "close": 11.0702, "volume": 53413.0}, {"date": "2026-01-15", "close": 10.5302, "volume": 18028.0}, {"date": "2026-01-16", "close": 10.2602, "volume": 17236.0}, {"date": "2026-01-20", "close": 9.9002, "volume": 55406.0}, {"date": "2026-01-21", "close": 10.2602, "volume": 32240.0}, {"date": "2026-01-22", "close": 10.1702, "volume": 17607.0}, {"date": "2026-01-23", "close": 9.9002, "volume": 16909.0}, {"date": "2026-01-26", "close": 9.1802, "volume": 112904.0}, {"date": "2026-01-27", "close": 9.4502, "volume": 45286.0}, {"date": "2026-01-28", "close": 9.5402, "volume": 32878.0}, {"date": "2026-01-29", "close": 9.0902, "volume": 45024.0}, {"date": "2026-01-30", "close": 8.4278, "volume": 45937.0}, {"date": "2026-02-02", "close": 8.5502, "volume": 31486.0}, {"date": "2026-02-03", "close": 8.2802, "volume": 23601.0}, {"date": "2026-02-04", "close": 8.1002, "volume": 17007.0}, {"date": "2026-02-05", "close": 7.6268, "volume": 23587.0}, {"date": "2026-02-06", "close": 8.0462, "volume": 25379.0}, {"date": "2026-02-09", "close": 8.6402, "volume": 20045.0}, {"date": "2026-02-10", "close": 8.5583, "volume": 21699.0}, {"date": "2026-02-11", "close": 8.1002, "volume": 9445.0}, {"date": "2026-02-12", "close": 7.6952, "volume": 11565.0}, {"date": "2026-02-13", "close": 7.6331, "volume": 14539.0}, {"date": "2026-02-17", "close": 7.5026, "volume": 17384.0}, {"date": "2026-02-18", "close": 7.6538, "volume": 10854.0}, {"date": "2026-02-19", "close": 7.4521, "volume": 11009.0}, {"date": "2026-02-20", "close": 7.1551, "volume": 16461.0}, {"date": "2026-02-23", "close": 7.0687, "volume": 15244.0}, {"date": "2026-02-24", "close": 7.3171, "volume": 25169.0}, {"date": "2026-02-25", "close": 7.5602, "volume": 22045.0}, {"date": "2026-02-26", "close": 7.2991, "volume": 9310.0}, {"date": "2026-02-27", "close": 6.8572, "volume": 9675.0}, {"date": "2026-03-02", "close": 6.7501, "volume": 13766.0}, {"date": "2026-03-03", "close": 6.4999, "volume": 17759.0}, {"date": "2026-03-04", "close": 6.5773, "volume": 12651.0}, {"date": "2026-03-05", "close": 6.9085, "volume": 9662.0}, {"date": "2026-03-06", "close": 7.0237, "volume": 33278.0}, {"date": "2026-03-09", "close": 6.5701, "volume": 17891.0}, {"date": "2026-03-10", "close": 6.1201, "volume": 47408.0}, {"date": "2026-03-11", "close": 5.3701, "volume": 124887.0}, {"date": "2026-03-12", "close": 4.83, "volume": 87948.0}, {"date": "2026-03-13", "close": 4.77, "volume": 39157.0}, {"date": "2026-03-16", "close": 4.44, "volume": 161487.0}, {"date": "2026-03-17", "close": 4.17, "volume": 30205.0}, {"date": "2026-03-18", "close": 4.05, "volume": 26918.0}, {"date": "2026-03-19", "close": 4.2, "volume": 27358.0}, {"date": "2026-03-20", "close": 4.2, "volume": 19340.0}, {"date": "2026-03-23", "close": 4.26, "volume": 18965.0}, {"date": "2026-03-24", "close": 4.14, "volume": 16087.0}, {"date": "2026-03-25", "close": 4.02, "volume": 21195.0}, {"date": "2026-03-26", "close": 3.9, "volume": 21232.0}, {"date": "2026-03-27", "close": 3.72, "volume": 19890.0}, {"date": "2026-03-30", "close": 3.6, "volume": 9800.0}, {"date": "2026-03-31", "close": 4.32, "volume": 40091.0}, {"date": "2026-04-01", "close": 4.38, "volume": 12001.0}, {"date": "2026-04-02", "close": 4.2, "volume": 8393.0}, {"date": "2026-04-06", "close": 3.99, "volume": 15247.0}, {"date": "2026-04-07", "close": 3.96, "volume": 11871.0}, {"date": "2026-04-08", "close": 4.17, "volume": 28700.0}, {"date": "2026-04-09", "close": 4.53, "volume": 46195.0}, {"date": "2026-04-10", "close": 4.26, "volume": 15756.0}, {"date": "2026-04-13", "close": 4.32, "volume": 9496.0}, {"date": "2026-04-14", "close": 4.59, "volume": 28411.0}, {"date": "2026-04-15", "close": 5.0701, "volume": 39970.0}, {"date": "2026-04-16", "close": 4.92, "volume": 13062.0}, {"date": "2026-04-17", "close": 4.53, "volume": 25213.0}, {"date": "2026-04-20", "close": 3.9, "volume": 48058086.0}, {"date": "2026-04-21", "close": 3.54, "volume": 946806.0}, {"date": "2026-04-22", "close": 3.33, "volume": 261857.0}, {"date": "2026-04-23", "close": 3.0, "volume": 253986.0}, {"date": "2026-04-24", "close": 3.51, "volume": 701816.0}, {"date": "2026-04-27", "close": 3.33, "volume": 139826.0}, {"date": "2026-04-28", "close": 3.3, "volume": 85734.0}, {"date": "2026-04-29", "close": 3.24, "volume": 125843.0}, {"date": "2026-04-30", "close": 3.27, "volume": 49520.0}, {"date": "2026-05-01", "close": 3.3, "volume": 45734.0}, {"date": "2026-05-04", "close": 3.3, "volume": 56957.0}, {"date": "2026-05-05", "close": 3.09, "volume": 74435.0}, {"date": "2026-05-06", "close": 3.12, "volume": 48202.0}, {"date": "2026-05-07", "close": 3.12, "volume": 53024.0}, {"date": "2026-05-08", "close": 3.09, "volume": 40438.0}, {"date": "2026-05-11", "close": 3.06, "volume": 77132.0}, {"date": "2026-05-12", "close": 2.973, "volume": 66220.0}, {"date": "2026-05-13", "close": 3.03, "volume": 71628.0}, {"date": "2026-05-14", "close": 2.8578, "volume": 149540.0}, {"date": "2026-05-15", "close": 2.8095, "volume": 55040.0}, {"date": "2026-05-18", "close": 2.6118, "volume": 113755.0}, {"date": "2026-05-19", "close": 2.3253, "volume": 91791.0}, {"date": "2026-05-20", "close": 2.2959, "volume": 58093.0}, {"date": "2026-05-21", "close": 2.388, "volume": 52192.0}, {"date": "2026-05-22", "close": 2.556, "volume": 104212.0}, {"date": "2026-05-26", "close": 2.652, "volume": 130035.0}, {"date": "2026-05-27", "close": 2.622, "volume": 38755.0}, {"date": "2026-05-28", "close": 2.5941, "volume": 27515.0}, {"date": "2026-05-29", "close": 2.8344, "volume": 303872.0}, {"date": "2026-06-01", "close": 2.8635, "volume": 50221.0}, {"date": "2026-06-02", "close": 2.7453, "volume": 42151.0}, {"date": "2026-06-03", "close": 2.5653, "volume": 32488.0}, {"date": "2026-06-04", "close": 2.7207, "volume": 109353.0}, {"date": "2026-06-05", "close": 2.5107, "volume": 41199.0}, {"date": "2026-06-08", "close": 2.3295, "volume": 52501.0}, {"date": "2026-06-09", "close": 2.328, "volume": 32489.0}, {"date": "2026-06-10", "close": 2.3028, "volume": 33232.0}, {"date": "2026-06-11", "close": 2.4036, "volume": 81339.0}, {"date": "2026-06-12", "close": 2.3403, "volume": 23260.0}, {"date": "2026-06-15", "close": 2.961, "volume": 7937927.0}, {"date": "2026-06-16", "close": 2.4066, "volume": 492925.0}, {"date": "2026-06-17", "close": 2.5425, "volume": 398530.0}, {"date": "2026-06-18", "close": 2.0163, "volume": 252466.0}, {"date": "2026-06-22", "close": 1.82, "volume": 407218.0}, {"date": "2026-06-23", "close": 1.89, "volume": 202233.0}, {"date": "2026-06-24", "close": 1.89, "volume": 137401.0}, {"date": "2026-06-25", "close": 1.78, "volume": 72952.0}, {"date": "2026-06-26", "close": 1.74, "volume": 73811.0}, {"date": "2026-06-29", "close": 1.65, "volume": 76815.0}, {"date": "2026-06-30", "close": 1.65, "volume": 32577.0}, {"date": "2026-07-01", "close": 1.72, "volume": 43251.0}, {"date": "2026-07-02", "close": 1.72, "volume": 56321.0}, {"date": "2026-07-06", "close": 1.68, "volume": 90678.0}, {"date": "2026-07-07", "close": 1.6, "volume": 52452.0}, {"date": "2026-07-08", "close": 1.57, "volume": 52468.0}, {"date": "2026-07-09", "close": 1.58, "volume": 45547.0}, {"date": "2026-07-10", "close": 1.59, "volume": 30217.0}, {"date": "2026-07-13", "close": 1.44, "volume": 45004.0}, {"date": "2026-07-14", "close": 1.5, "volume": 34888.0}, {"date": "2026-07-15", "close": 1.47, "volume": 29600.0}, {"date": "2026-07-16", "close": 1.35, "volume": 64391.0}, {"date": "2026-07-17", "close": 1.33, "volume": 26062.0}, {"date": "2026-07-20", "close": 1.33, "volume": 50110.0}, {"date": "2026-07-21", "close": 1.51, "volume": 59144.0}, {"date": "2026-07-22", "close": 1.48, "volume": 41302.0}, {"date": "2026-07-23", "close": 2.23, "volume": 29969410.0}, {"date": "2026-07-24", "close": 3.53, "volume": 29712590.0}, {"date": "2026-07-27", "close": 3.18, "volume": 10233730.0}, {"date": "2026-07-28", "close": 3.83, "volume": 7829204.0}, {"date": "2026-07-29", "close": 2.97, "volume": 1101714.0}, {"date": "2026-07-30", "close": 3.16, "volume": 1232408.0}, {"date": "2026-07-31", "close": 2.56, "volume": 574931.0}, {"date": "2026-08-03", "close": 2.98, "volume": 988211.0}, {"date": "2026-08-04", "close": 3.18, "volume": 403370.0}, {"date": "2026-08-05", "close": 2.89, "volume": 313754.0}, {"date": "2026-08-06", "close": 4.24, "volume": 8288194.0}, {"date": "2026-08-07", "close": 4.19, "volume": 1358883.0}], "refreshing": true}