{"ticker": "MOVE", "overview": {"cik": "1734750", "ticker": "MOVE", "name": "Corvex, Inc.", "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "sic": "7374", "announcements": [{"form": "EFFECT", "date": "2026-07-22", "title": "Form EFFECT", "accession": "9999999995-26-002395", "price_sensitive": false}, {"form": "424B7", "date": "2026-07-22", "title": "PROSPECTUS", "accession": "0001213900-26-080469", "price_sensitive": false}, {"form": "S-1", "date": "2026-07-10", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-077253", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-08", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-076497", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-08", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-076496", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001193125-26-298814", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001193125-26-298813", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001193125-26-298811", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "CURRENT REPORT", "accession": "0001213900-26-076046", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-295228", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0002141848-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-295227", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001180443-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-295225", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "Initial insider holdings", "accession": "0002141848-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "Initial insider holdings", "accession": "0001180443-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "Initial insider holdings", "accession": "0001193125-26-292778", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-01", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-074387", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-291143", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-285659", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "CURRENT REPORT", "accession": "0001213900-26-072420", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "CURRENT REPORT", "accession": "0001213900-26-069066", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-05", "title": "Form ARS", "accession": "0001140361-26-024311", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-05", "title": "Proxy statement", "accession": "0001140361-26-024310", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-05-27", "title": "Form PRER14A", "accession": "0001140361-26-023007", "price_sensitive": false}]}, "description": "Corvex, Inc. trades as MOVE on the NASDAQ and is registered in the United States, classified under Services-Computer Processing & Data Preparation (SIC 7374). Privy Trades holds 120 insider filings for the company, from March 2021 to January 2026. Across those, 8 insiders disclosed 33 open-market purchases totalling $1.89M against 6 sales totalling $1.53M. The most recent filing on record is dated 8 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 33, "buy_sum": 1887913.53, "sell_n": 6, "sell_sum": 1525138.04, "net": 362775.49, "insiders": 8, "first_date": "2021-03-23", "last_date": "2026-01-27"}, "metrics": {"ticker": "MOVE", "has_prices": true, "as_of": "2026-09-18", "last": 11.01, "prev_close": 10.11, "change": 0.9000000000000004, "change_pct": 0.08902077151335315, "session_volume": 1019991.0, "vwap_5": 10.856844165915769, "vwap_20": 11.455119225118706, "vwap_60": 12.488154925611376, "vwap_250": 10.659168504305837, "high_52w": 24.46, "low_52w": 3.5125, "avg_volume_20": 585514.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-298811", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Corvex, Inc.", "who": "Emily Fairbairn", "who_key": "FAIRBAIRN EMILY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on MOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000119312526298811/0001193125-26-298811-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170809}, {"id": "0001193125-26-298813", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Corvex, Inc.", "who": "John Adler Crystal III", "who_key": "Crystal John Adler III", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on MOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000119312526298813/0001193125-26-298813-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170809}, {"id": "0001193125-26-298814", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Corvex, Inc.", "who": "Seth Demsey", "who_key": "Demsey Seth", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on MOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000119312526298814/0001193125-26-298814-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170809}, {"id": "0001193125-26-295225", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Corvex, Inc.", "who": "Brian Cullinan", "who_key": "Cullinan Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on MOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000119312526295225/0001193125-26-295225-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0001180443-26-000008", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Corvex, Inc.", "who": "Nicholas M. Donofrio", "who_key": "DONOFRIO NICHOLAS M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on MOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000118044326000008/0001180443-26-000008-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0001193125-26-295227", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Corvex, Inc.", "who": "Patrick Fleury", "who_key": "Fleury Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on MOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000119312526295227/0001193125-26-295227-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0002141848-26-000006", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Corvex, Inc.", "who": "Christopher Moreland", "who_key": "Moreland Christopher", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO files routine paperwork on MOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000214184826000006/0002141848-26-000006-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0001193125-26-295228", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Corvex, Inc.", "who": "Emily Fairbairn", "who_key": "FAIRBAIRN EMILY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on MOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000119312526295228/0001193125-26-295228-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "13DG-0001213900-26-076496", "src": "13DG", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Corvex, Inc.", "who": "Corvex, Inc.", "who_key": "Corvex, Inc.", "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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Corvex, Inc. takes a 20% activist stake in MOVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/0001213900-26-076496-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-01", "mins": 179449}, {"id": "13DG-0001213900-26-076497", "src": "13DG", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Corvex, Inc.", "who": "Corvex, Inc.", "who_key": "Corvex, Inc.", "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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Corvex, Inc. takes a 14.8% activist stake in MOVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/0001213900-26-076497-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0001193125-26-291143", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Corvex, Inc.", "who": "Brian Cullinan", "who_key": "Cullinan Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 44352.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on MOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000119312526291143/0001193125-26-291143-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0001193125-26-285659", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Corvex, Inc.", "who": "Ruben Caballero", "who_key": "Caballero Ruben", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 26861.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on MOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000119312526285659/0001193125-26-285659-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188089}, {"id": "0001193125-26-138246", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Corvex, Inc.", "who": "Emily Fairbairn", "who_key": "FAIRBAIRN EMILY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on MOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000119312526138246/0001193125-26-138246-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311929}, {"id": "0001193125-26-138263", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Corvex, Inc.", "who": "John Adler Crystal III", "who_key": "Crystal John Adler III", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on MOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000119312526138263/0001193125-26-138263-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311929}, {"id": "0001193125-26-138264", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Corvex, Inc.", "who": "Seth Demsey", "who_key": "Demsey Seth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on MOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000119312526138264/0001193125-26-138264-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311929}, {"id": "0001193125-26-116172", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Movano Inc.", "who": "Jeremy Cogan", "who_key": "Cogan Jeremy", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO files routine paperwork on MOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000119312526116172/0001193125-26-116172-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330649}, {"id": "0001193125-26-116174", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Movano Inc.", "who": "Emily Fairbairn", "who_key": "FAIRBAIRN EMILY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on MOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000119312526116174/0001193125-26-116174-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330649}, {"id": "0001193125-26-111335", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Movano Inc.", "who": "Emily Fairbairn", "who_key": "FAIRBAIRN EMILY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 69062.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on MOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000119312526111335/0001193125-26-111335-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333529}, {"id": "0001193125-26-111336", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Movano Inc.", "who": "Shaheen Wirk", "who_key": "Wirk Shaheen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on MOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000119312526111336/0001193125-26-111336-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337849}, {"id": "0001193125-26-027443", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Movano Inc.", "who": "Jeremy Cogan", "who_key": "Cogan Jeremy", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 597258.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO takes $597K off the table in MOVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000119312526027443/0001193125-26-027443-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402649}, {"id": "0001193125-26-027444", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Movano Inc.", "who": "John Mastrototaro", "who_key": "Mastrototaro John", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 687948.83, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "The corner office trims MOVE: $688K", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000119312526027444/0001193125-26-027444-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402649}, {"id": "0001193125-26-013106", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Movano Inc.", "who": "Michael Aaron Leabman", "who_key": "Leabman Michael Aaron", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 83667.91, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite trims MOVE: $84K", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000119312526013106/0001193125-26-013106-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421369}, {"id": "0001193125-26-010713", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Movano Inc.", "who": "Michael Aaron Leabman", "who_key": "Leabman Michael Aaron", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 55948.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite trims MOVE: $56K", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000119312526010713/0001193125-26-010713-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428569}, {"id": "0001193125-26-010715", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Movano Inc.", "who": "Shaheen Wirk", "who_key": "Wirk Shaheen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on MOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000119312526010715/0001193125-26-010715-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428569}, {"id": "0001193125-26-010716", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Movano Inc.", "who": "Ruben Caballero", "who_key": "Caballero Ruben", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on MOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000119312526010716/0001193125-26-010716-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428569}, {"id": "0001193125-26-010717", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Movano Inc.", "who": "Brian Cullinan", "who_key": "Cullinan Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on MOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000119312526010717/0001193125-26-010717-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428569}, {"id": "0001193125-26-010719", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Movano Inc.", "who": "Emily Fairbairn", "who_key": "FAIRBAIRN EMILY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on MOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000119312526010719/0001193125-26-010719-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428569}, {"id": "0001193125-26-011985", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Movano Inc.", "who": "John Mastrototaro", "who_key": "Mastrototaro John", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on MOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000119312526011985/0001193125-26-011985-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428569}, {"id": "0001193125-26-019706", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Movano Inc.", "who": "Michael Aaron Leabman", "who_key": "Leabman Michael Aaron", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on MOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000119312526019706/0001193125-26-019706-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428569}, {"id": "0001193125-26-010712", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Movano Inc.", "who": "Jeremy Cogan", "who_key": "Cogan Jeremy", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 79675.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO takes $80K off the table in MOVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000119312526010712/0001193125-26-010712-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432889}], "recent_buys": [{"id": "0000950170-24-044081", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Movano Inc.", "who": "Ruben Caballero", "who_key": "Caballero Ruben", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 20.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Board insider adds $0 of MOVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000095017024044081/0000950170-24-044081-index.htm", "trade_date": "2024-04-02", "timestamp": "2024-04-02", "mins": 1360249}, {"id": "0000950170-24-041913", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Movano Inc.", "who": "Jeremy Cogan", "who_key": "Cogan Jeremy", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 0.0, "score": 23.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "The money boss buys $0 of MOVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000095017024041913/0000950170-24-041913-index.htm", "trade_date": "2024-04-02", "timestamp": "2024-04-02", "mins": 1360249}, {"id": "0000950170-24-041912", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Movano Inc.", "who": "Brian Cullinan", "who_key": "Cullinan Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 18.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "3 insiders now buying MOVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000095017024041912/0000950170-24-041912-index.htm", "trade_date": "2024-04-02", "timestamp": "2024-04-02", "mins": 1360249}, {"id": "0000950170-24-041911", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Movano Inc.", "who": "Emily Fairbairn", "who_key": "FAIRBAIRN EMILY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "4 insiders now buying MOVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000095017024041911/0000950170-24-041911-index.htm", "trade_date": "2024-04-02", "timestamp": "2024-04-02", "mins": 1360249}, {"id": "0000950170-24-041910", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Movano Inc.", "who": "John Mastrototaro", "who_key": "Mastrototaro John", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "MOVE draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000095017024041910/0000950170-24-041910-index.htm", "trade_date": "2024-04-02", "timestamp": "2024-04-02", "mins": 1360249}, {"id": "0001209191-23-055331", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Movano Inc.", "who": "Emily Fairbairn", "who_key": "FAIRBAIRN EMILY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250750.0, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider cluster: 6 buying MOVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000120919123055331/0001209191-23-055331-index.htm", "trade_date": "2023-11-14", "timestamp": "2023-11-14", "mins": 1561849}, {"id": "0001209191-23-055328", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Movano Inc.", "who": "John Mastrototaro", "who_key": "Mastrototaro John", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10200.0, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "The whole bench is buying MOVE \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000120919123055328/0001209191-23-055328-index.htm", "trade_date": "2023-11-14", "timestamp": "2023-11-14", "mins": 1561849}, {"id": "0001209191-23-055327", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Movano Inc.", "who": "Jeremy Cogan", "who_key": "Cogan Jeremy", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10200.0, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "6 insiders now buying MOVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000120919123055327/0001209191-23-055327-index.htm", "trade_date": "2023-11-14", "timestamp": "2023-11-14", "mins": 1561849}, {"id": "0001209191-23-037307", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Movano Inc.", "who": "Jeremy Cogan", "who_key": "Cogan Jeremy", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 35000.0, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider cluster: 6 buying MOVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000120919123037307/0001209191-23-037307-index.htm", "trade_date": "2023-06-13", "timestamp": "2023-06-13", "mins": 1783609}, {"id": "0001209191-23-037306", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Movano Inc.", "who": "Michael Aaron Leabman", "who_key": "Leabman Michael Aaron", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25000.0, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "MOVE draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000120919123037306/0001209191-23-037306-index.htm", "trade_date": "2023-06-13", "timestamp": "2023-06-13", "mins": 1783609}, {"id": "0001209191-23-037304", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Movano Inc.", "who": "John Mastrototaro", "who_key": "Mastrototaro John", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20000.0, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "7 insiders now buying MOVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000120919123037304/0001209191-23-037304-index.htm", "trade_date": "2023-06-13", "timestamp": "2023-06-13", "mins": 1783609}, {"id": "0001209191-23-037292", "src": "INSIDERS", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Movano Inc.", "who": "Emily Fairbairn", "who_key": "FAIRBAIRN EMILY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250000.0, "score": 57.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "MOVE draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000120919123037292/0001209191-23-037292-index.htm", "trade_date": "2023-06-13", "timestamp": "2023-06-13", "mins": 1783609}], "institutional": [{"id": "13DG-0001213900-26-076496", "src": "13DG", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Corvex, Inc.", "who": "Corvex, Inc.", "who_key": "Corvex, Inc.", "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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Corvex, Inc. takes a 20% activist stake in MOVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/0001213900-26-076496-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-01", "mins": 179449}, {"id": "13DG-0001213900-26-076497", "src": "13DG", "ticker": "MOVE", "cik": "1734750", "company": "Corvex, Inc.", "company_raw": "Corvex, Inc.", "who": "Corvex, Inc.", "who_key": "Corvex, Inc.", "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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Corvex, Inc. takes a 14.8% activist stake in MOVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/0001213900-26-076497-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-01", "mins": 179449}], "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": "Corvex, Inc. - Common Stock", "new_value": "Corvex, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001734750", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001734750", "applied": 1, "detected_at": "2026-10-26T02:17:28.740758"}]}, "key_people": [{"who": "Emily Fairbairn", "who_key": "FAIRBAIRN EMILY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1062331.46, "sold": 0, "net": 1062331.46, "trades": 8, "top_score": 57.3, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2024-04-02", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000095017024041911/0000950170-24-041911-index.htm"}, {"action": "BUY", "amount": 250750.0, "date": "2023-11-14", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000120919123055331/0001209191-23-055331-index.htm"}, {"action": "BUY", "amount": 250000.0, "date": "2023-06-13", "score": 57.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000120919123037292/0001209191-23-037292-index.htm"}, {"action": "BUY", "amount": 0, "date": "2023-01-27", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000120919123005533/0001209191-23-005533-index.htm"}, {"action": "BUY", "amount": 22461.46, "date": "2022-04-01", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000120919122022409/0001209191-22-022409-index.htm"}, {"action": "BUY", "amount": 19250.0, "date": "2021-11-23", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000120919121066774/0001209191-21-066774-index.htm"}, {"action": "BUY", "amount": 19870.0, "date": "2021-11-18", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000120919121065900/0001209191-21-065900-index.htm"}, {"action": "BUY", "amount": 500000.0, "date": "2021-03-23", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000120919121023016/0001209191-21-023016-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2024-04-02", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000095017024041911/0000950170-24-041911-index.htm"}}, {"who": "Jeremy Cogan", "who_key": "Cogan Jeremy", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 170200.0, "sold": 676933.15, "net": -506733.15, "trades": 7, "top_score": 48.3, "lean": "selling", "history": [{"action": "SELL", "amount": 597258.1, "date": "2026-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000119312526027443/0001193125-26-027443-index.htm"}, {"action": "SELL", "amount": 79675.05, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000119312526010712/0001193125-26-010712-index.htm"}, {"action": "BUY", "amount": 0, "date": "2024-04-02", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000095017024041913/0000950170-24-041913-index.htm"}, {"action": "BUY", "amount": 10200.0, "date": "2023-11-14", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000120919123055327/0001209191-23-055327-index.htm"}, {"action": "BUY", "amount": 35000.0, "date": "2023-06-13", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000120919123037307/0001209191-23-037307-index.htm"}, {"action": "BUY", "amount": 0, "date": "2023-01-27", "score": 22.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000120919123005537/0001209191-23-005537-index.htm"}, {"action": "BUY", "amount": 125000.0, "date": "2021-03-23", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000120919121022992/0001209191-21-022992-index.htm"}], "latest": {"action": "SELL", "amount": 597258.1, "date": "2026-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000119312526027443/0001193125-26-027443-index.htm"}}, {"who": "John Mastrototaro", "who_key": "Mastrototaro John", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 103839.55, "sold": 708588.77, "net": -604749.22, "trades": 8, "top_score": 44.5, "lean": "selling", "history": [{"action": "SELL", "amount": 687948.83, "date": "2026-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000119312526027444/0001193125-26-027444-index.htm"}, {"action": "SELL", "amount": 20639.940000000002, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000119312526006613/0001193125-26-006613-index.htm"}, {"action": "BUY", "amount": 0, "date": "2024-04-02", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000095017024041910/0000950170-24-041910-index.htm"}, {"action": "BUY", "amount": 10200.0, "date": "2023-11-14", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000120919123055328/0001209191-23-055328-index.htm"}, {"action": "BUY", "amount": 20000.0, "date": "2023-06-13", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000120919123037304/0001209191-23-037304-index.htm"}, {"action": "BUY", "amount": 0, "date": "2023-01-27", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000120919123005530/0001209191-23-005530-index.htm"}, {"action": "BUY", "amount": 23639.550000000003, "date": "2021-11-19", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000120919121065899/0001209191-21-065899-index.htm"}, {"action": "BUY", "amount": 50000.0, "date": "2021-03-23", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000120919121023009/0001209191-21-023009-index.htm"}], "latest": {"action": "SELL", "amount": 687948.83, "date": "2026-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000119312526027444/0001193125-26-027444-index.htm"}}, {"who": "Michael Aaron Leabman", "who_key": "Leabman Michael Aaron", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 165880.52000000002, "sold": 139616.12, "net": 26264.400000000023, "trades": 7, "top_score": 52.5, "lean": "buying", "history": [{"action": "SELL", "amount": 83667.91, "date": "2026-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000119312526013106/0001193125-26-013106-index.htm"}, {"action": "SELL", "amount": 55948.21, "date": "2026-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000119312526010713/0001193125-26-010713-index.htm"}, {"action": "BUY", "amount": 25000.0, "date": "2023-06-13", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000120919123037306/0001209191-23-037306-index.htm"}, {"action": "BUY", "amount": 0, "date": "2023-01-27", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000120919123005532/0001209191-23-005532-index.htm"}, {"action": "BUY", "amount": 35634.270000000004, "date": "2021-11-22", "score": 52.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000120919121066388/0001209191-21-066388-index.htm"}, {"action": "BUY", "amount": 5246.25, "date": "2021-11-16", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000120919121065607/0001209191-21-065607-index.htm"}, {"action": "BUY", "amount": 100000.0, "date": "2021-03-23", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000120919121023025/0001209191-21-023025-index.htm"}], "latest": {"action": "SELL", "amount": 83667.91, "date": "2026-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000119312526013106/0001193125-26-013106-index.htm"}}, {"who": "Ruben Caballero", "who_key": "Caballero Ruben", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 225662.0, "sold": 0, "net": 225662.0, "trades": 3, "top_score": 42.6, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2024-04-02", "score": 20.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000095017024044081/0000950170-24-044081-index.htm"}, {"action": "BUY", "amount": 25662.0, "date": "2023-02-15", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000120919123010320/0001209191-23-010320-index.htm"}, {"action": "BUY", "amount": 200000.0, "date": "2021-03-23", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000120919121022985/0001209191-21-022985-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2024-04-02", "score": 20.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000095017024044081/0000950170-24-044081-index.htm"}}, {"who": "Dvine Irrevocable Trust", "who_key": "Dvine Irrevocable Trust", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 100000.0, "sold": 0, "net": 100000.0, "trades": 1, "top_score": 36.6, "lean": "buying", "history": [{"action": "BUY", "amount": 100000.0, "date": "2021-03-23", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000120919121023005/0001209191-21-023005-index.htm"}], "latest": {"action": "BUY", "amount": 100000.0, "date": "2021-03-23", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000120919121023005/0001209191-21-023005-index.htm"}}, {"who": "Brian Cullinan", "who_key": "Cullinan Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 60000.0, "sold": 0, "net": 60000.0, "trades": 4, "top_score": 36.2, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2024-04-02", "score": 18.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000095017024041912/0000950170-24-041912-index.htm"}, {"action": "BUY", "amount": 10000.0, "date": "2023-06-13", "score": 28.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000120919123037291/0001209191-23-037291-index.htm"}, {"action": "BUY", "amount": 0, "date": "2023-01-27", "score": 15.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000120919123005534/0001209191-23-005534-index.htm"}, {"action": "BUY", "amount": 50000.0, "date": "2021-03-23", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000120919121023001/0001209191-21-023001-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2024-04-02", "score": 18.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000095017024041912/0000950170-24-041912-index.htm"}}, {"who": "Nan Kirsten Forte", "who_key": "Forte Nan Kirsten", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 15.0, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2023-01-27", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000120919123005536/0001209191-23-005536-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2023-01-27", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734750/000120919123005536/0001209191-23-005536-index.htm"}}], "activity": [], "announcements": [{"form": "EFFECT", "date": "2026-07-22", "title": "Form EFFECT", "accession": "9999999995-26-002395", "price_sensitive": false}, {"form": "424B7", "date": "2026-07-22", "title": "PROSPECTUS", "accession": "0001213900-26-080469", "price_sensitive": false}, {"form": "S-1", "date": "2026-07-10", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-077253", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-08", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-076497", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-08", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-076496", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001193125-26-298814", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001193125-26-298813", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001193125-26-298811", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "CURRENT REPORT", "accession": "0001213900-26-076046", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-295228", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0002141848-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-295227", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001180443-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-295225", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "Initial insider holdings", "accession": "0002141848-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "Initial insider holdings", "accession": "0001180443-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "Initial insider holdings", "accession": "0001193125-26-292778", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-01", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-074387", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-291143", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-285659", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "CURRENT REPORT", "accession": "0001213900-26-072420", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "CURRENT REPORT", "accession": "0001213900-26-069066", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-05", "title": "Form ARS", "accession": "0001140361-26-024311", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-05", "title": "Proxy statement", "accession": "0001140361-26-024310", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-05-27", "title": "Form PRER14A", "accession": "0001140361-26-023007", "price_sensitive": false}], "performance": {"ticker": "MOVE", "has_prices": true, "summary": {"n": 33, "avg": -0.9207025252251263, "win_rate": 0.0, "best": -0.7918950591615318, "worst": -0.984896638685895, "as_of": "2026-09-18"}, "buys": [{"who": "Caballero Ruben", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2024-04-02", "score": 20.7, "ref_price": 52.906, "return": -0.7918950591615318}, {"who": "Cogan Jeremy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 0.0, "date": "2024-04-02", "score": 23.4, "ref_price": 52.906, "return": -0.7918950591615318}, {"who": "Cullinan Brian", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2024-04-02", "score": 18.1, "ref_price": 52.906, "return": -0.7918950591615318}, {"who": "FAIRBAIRN EMILY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2024-04-02", "score": 30.0, "ref_price": 52.906, "return": -0.7918950591615318}, {"who": "Mastrototaro John", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 0.0, "date": "2024-04-02", "score": 40.0, "ref_price": 52.906, "return": -0.7918950591615318}, {"who": "FAIRBAIRN EMILY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250750.0, "date": "2023-11-14", "score": 43.8, "ref_price": 100.5215, "return": -0.8904711927299135}, {"who": "Mastrototaro John", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 10200.0, "date": "2023-11-14", "score": 39.3, "ref_price": 100.5215, "return": -0.8904711927299135}, {"who": "Cogan Jeremy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 10200.0, "date": "2023-11-14", "score": 35.3, "ref_price": 100.5215, "return": -0.8904711927299135}, {"who": "Cogan Jeremy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 35000.0, "date": "2023-06-13", "score": 41.9, "ref_price": 110.451, "return": -0.9003177879783795}, {"who": "Leabman Michael Aaron", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer, Director", "amount": 25000.0, "date": "2023-06-13", "score": 48.9, "ref_price": 110.451, "return": -0.9003177879783795}, {"who": "Mastrototaro John", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 20000.0, "date": "2023-06-13", "score": 44.5, "ref_price": 110.451, "return": -0.9003177879783795}, {"who": "FAIRBAIRN EMILY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250000.0, "date": "2023-06-13", "score": 57.3, "ref_price": 110.451, "return": -0.9003177879783795}, {"who": "Cullinan Brian", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.0, "date": "2023-06-13", "score": 28.2, "ref_price": 110.451, "return": -0.9003177879783795}, {"who": "Caballero Ruben", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25662.0, "date": "2023-02-15", "score": 38.9, "ref_price": 153.5269, "return": -0.9282861830728036}, {"who": "Cogan Jeremy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 0.0, "date": "2023-01-27", "score": 22.9, "ref_price": 162.363, "return": -0.9321889839433861}, {"who": "Forte Nan Kirsten", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2023-01-27", "score": 15.0, "ref_price": 162.363, "return": -0.9321889839433861}, {"who": "Cullinan Brian", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2023-01-27", "score": 15.5, "ref_price": 162.363, "return": -0.9321889839433861}, {"who": "FAIRBAIRN EMILY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2023-01-27", "score": 30.0, "ref_price": 162.363, "return": -0.9321889839433861}, {"who": "Leabman Michael Aaron", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer, Director", "amount": 0.0, "date": "2023-01-27", "score": 33.8, "ref_price": 162.363, "return": -0.9321889839433861}, {"who": "Mastrototaro John", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 0.0, "date": "2023-01-27", "score": 26.4, "ref_price": 162.363, "return": -0.9321889839433861}, {"who": "FAIRBAIRN EMILY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22461.46, "date": "2022-04-01", "score": 31.6, "ref_price": 309.2629, "return": -0.9643992215037757}, {"who": "FAIRBAIRN EMILY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19250.0, "date": "2021-11-23", "score": 30.9, "ref_price": 429.6545, "return": -0.974374759254238}, {"who": "Leabman Michael Aaron", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer, Director", "amount": 35634.270000000004, "date": "2021-11-22", "score": 52.5, "ref_price": 408.6688, "return": -0.9730588682081921}, {"who": "Mastrototaro John", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 23639.550000000003, "date": "2021-11-19", "score": 42.4, "ref_price": 425.2365, "return": -0.974108525491109}, {"who": "FAIRBAIRN EMILY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19870.0, "date": "2021-11-18", "score": 31.0, "ref_price": 456.1627, "return": -0.9758638748849917}, {"who": "Leabman Michael Aaron", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer, Director", "amount": 5246.25, "date": "2021-11-16", "score": 28.3, "ref_price": 410.8778, "return": -0.9732037116631758}, {"who": "Leabman Michael Aaron", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 100000.0, "date": "2021-03-23", "score": 49.1, "ref_price": 728.9768, "return": -0.984896638685895}, {"who": "FAIRBAIRN EMILY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500000.0, "date": "2021-03-23", "score": 47.4, "ref_price": 728.9768, "return": -0.984896638685895}, {"who": "Mastrototaro John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50000.0, "date": "2021-03-23", "score": 38.5, "ref_price": 728.9768, "return": -0.984896638685895}, {"who": "Dvine Irrevocable Trust", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 100000.0, "date": "2021-03-23", "score": 36.6, "ref_price": 728.9768, "return": -0.984896638685895}, {"who": "Cullinan Brian", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50000.0, "date": "2021-03-23", "score": 36.2, "ref_price": 728.9768, "return": -0.984896638685895}, {"who": "Cogan Jeremy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 125000.0, "date": "2021-03-23", "score": 48.3, "ref_price": 728.9768, "return": -0.984896638685895}, {"who": "Caballero Ruben", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200000.0, "date": "2021-03-23", "score": 42.6, "ref_price": 728.9768, "return": -0.984896638685895}]}, "price_series": [{"date": "2021-03-23", "close": 728.9768, "volume": 14642.0}, {"date": "2021-03-24", "close": 592.0175, "volume": 3793.0}, {"date": "2021-03-25", "close": 579.8679, "volume": 2336.0}, {"date": "2021-03-26", "close": 622.9438, "volume": 1975.0}, {"date": "2021-03-29", "close": 640.616, "volume": 1409.0}, {"date": "2021-03-30", "close": 629.5709, "volume": 665.0}, {"date": "2021-03-31", "close": 611.8987, "volume": 599.0}, {"date": "2021-04-01", "close": 609.6897, "volume": 517.0}, {"date": "2021-04-05", "close": 632.8844, "volume": 463.0}, {"date": "2021-04-06", "close": 660.4971, "volume": 740.0}, {"date": "2021-04-07", "close": 733.3948, "volume": 718.0}, {"date": "2021-04-08", "close": 717.9317, "volume": 765.0}, {"date": "2021-04-09", "close": 684.2772, "volume": 320.0}, {"date": "2021-04-12", "close": 673.7513, "volume": 274.0}, {"date": "2021-04-13", "close": 663.8107, "volume": 381.0}, {"date": "2021-04-14", "close": 649.452, "volume": 879.0}, {"date": "2021-04-15", "close": 624.0483, "volume": 233.0}, {"date": "2021-04-16", "close": 605.2716, "volume": 544.0}, {"date": "2021-04-19", "close": 589.8085, "volume": 239.0}, {"date": "2021-04-20", "close": 574.3453, "volume": 140.0}, {"date": "2021-04-21", "close": 590.913, "volume": 54.0}, {"date": "2021-04-22", "close": 607.4806, "volume": 79.0}, {"date": "2021-04-23", "close": 585.6887, "volume": 268.0}, {"date": "2021-04-26", "close": 592.4041, "volume": 110.0}, {"date": "2021-04-27", "close": 601.9581, "volume": 263.0}, {"date": "2021-04-28", "close": 636.1979, "volume": 304.0}, {"date": "2021-04-29", "close": 607.4806, "volume": 352.0}, {"date": "2021-04-30", "close": 603.0626, "volume": 255.0}, {"date": "2021-05-03", "close": 595.331, "volume": 157.0}, {"date": "2021-05-04", "close": 588.704, "volume": 197.0}, {"date": "2021-05-05", "close": 594.2265, "volume": 111.0}, {"date": "2021-05-06", "close": 585.3904, "volume": 256.0}, {"date": "2021-05-07", "close": 575.4499, "volume": 159.0}, {"date": "2021-05-10", "close": 568.8228, "volume": 190.0}, {"date": "2021-05-11", "close": 579.8679, "volume": 199.0}, {"date": "2021-05-12", "close": 569.9273, "volume": 242.0}, {"date": "2021-05-13", "close": 552.2551, "volume": 985.0}, {"date": "2021-05-14", "close": 568.8228, "volume": 286.0}, {"date": "2021-05-17", "close": 552.2551, "volume": 110.0}, {"date": "2021-05-18", "close": 553.3596, "volume": 303.0}, {"date": "2021-05-19", "close": 546.7326, "volume": 235.0}, {"date": "2021-05-20", "close": 579.8679, "volume": 201.0}, {"date": "2021-05-21", "close": 563.3002, "volume": 87.0}, {"date": "2021-05-24", "close": 551.1506, "volume": 187.0}, {"date": "2021-05-25", "close": 561.0912, "volume": 53.0}, {"date": "2021-05-26", "close": 567.7183, "volume": 358.0}, {"date": "2021-05-27", "close": 563.3002, "volume": 80.0}, {"date": "2021-05-28", "close": 553.3596, "volume": 146.0}, {"date": "2021-06-01", "close": 551.1506, "volume": 277.0}, {"date": "2021-06-02", "close": 545.6281, "volume": 119.0}, {"date": "2021-06-03", "close": 551.1506, "volume": 91.0}, {"date": "2021-06-04", "close": 559.9867, "volume": 152.0}, {"date": "2021-06-07", "close": 548.9416, "volume": 302.0}, {"date": "2021-06-08", "close": 548.3894, "volume": 321.0}, {"date": "2021-06-09", "close": 546.7326, "volume": 152.0}, {"date": "2021-06-10", "close": 555.5687, "volume": 798.0}, {"date": "2021-06-11", "close": 568.8228, "volume": 201.0}, {"date": "2021-06-14", "close": 567.7183, "volume": 564.0}, {"date": "2021-06-15", "close": 546.7326, "volume": 954.0}, {"date": "2021-06-16", "close": 552.2551, "volume": 1619.0}, {"date": "2021-06-17", "close": 571.0318, "volume": 451.0}, {"date": "2021-06-18", "close": 531.2694, "volume": 1387.0}, {"date": "2021-06-21", "close": 540.1055, "volume": 446.0}, {"date": "2021-06-22", "close": 516.9108, "volume": 695.0}, {"date": "2021-06-23", "close": 506.9702, "volume": 1062.0}, {"date": "2021-06-24", "close": 552.2551, "volume": 673.0}, {"date": "2021-06-25", "close": 554.4642, "volume": 662.0}, {"date": "2021-06-28", "close": 551.1506, "volume": 735.0}, {"date": "2021-06-29", "close": 542.3145, "volume": 75.0}, {"date": "2021-06-30", "close": 562.1957, "volume": 376.0}, {"date": "2021-07-01", "close": 561.0912, "volume": 72.0}, {"date": "2021-07-02", "close": 596.4355, "volume": 1029.0}, {"date": "2021-07-06", "close": 564.4047, "volume": 366.0}, {"date": "2021-07-07", "close": 533.4785, "volume": 344.0}, {"date": "2021-07-08", "close": 541.21, "volume": 109.0}, {"date": "2021-07-09", "close": 551.1506, "volume": 451.0}, {"date": "2021-07-12", "close": 551.1506, "volume": 45.0}, {"date": "2021-07-13", "close": 557.7777, "volume": 438.0}, {"date": "2021-07-14", "close": 545.6281, "volume": 43.0}, {"date": "2021-07-15", "close": 530.1649, "volume": 185.0}, {"date": "2021-07-16", "close": 530.1649, "volume": 184.0}, {"date": "2021-07-19", "close": 521.3288, "volume": 64.0}, {"date": "2021-07-20", "close": 519.1198, "volume": 376.0}, {"date": "2021-07-21", "close": 519.1198, "volume": 4704.0}, {"date": "2021-07-22", "close": 487.089, "volume": 399.0}, {"date": "2021-07-23", "close": 502.5522, "volume": 104.0}, {"date": "2021-07-26", "close": 494.8206, "volume": 97.0}, {"date": "2021-07-27", "close": 510.2837, "volume": 97.0}, {"date": "2021-07-28", "close": 491.5071, "volume": 98.0}, {"date": "2021-07-29", "close": 498.1341, "volume": 31.0}, {"date": "2021-07-30", "close": 493.7161, "volume": 186.0}, {"date": "2021-08-02", "close": 452.8492, "volume": 212.0}, {"date": "2021-08-03", "close": 468.3124, "volume": 269.0}, {"date": "2021-08-04", "close": 477.1484, "volume": 86.0}, {"date": "2021-08-05", "close": 490.4026, "volume": 28.0}, {"date": "2021-08-06", "close": 497.0296, "volume": 242.0}, {"date": "2021-08-09", "close": 489.2981, "volume": 24.0}, {"date": "2021-08-10", "close": 473.8349, "volume": 200.0}, {"date": "2021-08-11", "close": 470.5214, "volume": 284.0}, {"date": "2021-08-12", "close": 474.9394, "volume": 50.0}, {"date": "2021-08-13", "close": 471.6259, "volume": 110.0}, {"date": "2021-08-16", "close": 461.6853, "volume": 80.0}, {"date": "2021-08-17", "close": 463.8943, "volume": 233.0}, {"date": "2021-08-18", "close": 474.9394, "volume": 210.0}, {"date": "2021-08-19", "close": 444.0131, "volume": 207.0}, {"date": "2021-08-20", "close": 461.133, "volume": 11.0}, {"date": "2021-08-23", "close": 469.4058, "volume": 183.0}, {"date": "2021-08-24", "close": 448.4312, "volume": 146.0}, {"date": "2021-08-25", "close": 474.9394, "volume": 83.0}, {"date": "2021-08-26", "close": 466.1033, "volume": 283.0}, {"date": "2021-08-27", "close": 455.0582, "volume": 212.0}, {"date": "2021-08-30", "close": 458.3718, "volume": 98.0}, {"date": "2021-08-31", "close": 430.759, "volume": 234.0}, {"date": "2021-09-01", "close": 419.7139, "volume": 299.0}, {"date": "2021-09-02", "close": 426.341, "volume": 72.0}, {"date": "2021-09-03", "close": 447.3267, "volume": 132.0}, {"date": "2021-09-07", "close": 421.9229, "volume": 43.0}, {"date": "2021-09-08", "close": 409.7733, "volume": 229.0}, {"date": "2021-09-09", "close": 407.012, "volume": 430.0}, {"date": "2021-09-10", "close": 386.5786, "volume": 217.0}, {"date": "2021-09-13", "close": 392.1011, "volume": 183.0}, {"date": "2021-09-14", "close": 394.3102, "volume": 41.0}, {"date": "2021-09-15", "close": 416.3672, "volume": 186.0}, {"date": "2021-09-16", "close": 403.1462, "volume": 150.0}, {"date": "2021-09-17", "close": 414.1914, "volume": 195.0}, {"date": "2021-09-20", "close": 402.0417, "volume": 136.0}, {"date": "2021-09-21", "close": 355.6523, "volume": 1031.0}, {"date": "2021-09-22", "close": 416.4004, "volume": 213.0}, {"date": "2021-09-23", "close": 421.2934, "volume": 52.0}, {"date": "2021-09-24", "close": 427.4455, "volume": 97.0}, {"date": "2021-09-27", "close": 427.4455, "volume": 34.0}, {"date": "2021-09-28", "close": 395.4147, "volume": 85.0}, {"date": "2021-09-29", "close": 387.6831, "volume": 32.0}, {"date": "2021-09-30", "close": 381.056, "volume": 244.0}, {"date": "2021-10-01", "close": 370.0109, "volume": 144.0}, {"date": "2021-10-04", "close": 343.5027, "volume": 366.0}, {"date": "2021-10-05", "close": 343.5027, "volume": 421.0}, {"date": "2021-10-06", "close": 347.9207, "volume": 54.0}, {"date": "2021-10-07", "close": 333.5621, "volume": 191.0}, {"date": "2021-10-08", "close": 342.3982, "volume": 652.0}, {"date": "2021-10-11", "close": 351.2343, "volume": 61.0}, {"date": "2021-10-12", "close": 331.3531, "volume": 444.0}, {"date": "2021-10-13", "close": 342.3982, "volume": 345.0}, {"date": "2021-10-14", "close": 337.3395, "volume": 175.0}, {"date": "2021-10-15", "close": 334.6666, "volume": 103.0}, {"date": "2021-10-18", "close": 342.3982, "volume": 17.0}, {"date": "2021-10-19", "close": 333.5621, "volume": 245.0}, {"date": "2021-10-20", "close": 335.7711, "volume": 64.0}, {"date": "2021-10-21", "close": 345.0821, "volume": 61.0}, {"date": "2021-10-22", "close": 347.9207, "volume": 175.0}, {"date": "2021-10-25", "close": 342.3982, "volume": 120.0}, {"date": "2021-10-26", "close": 397.6237, "volume": 1937.0}, {"date": "2021-10-27", "close": 407.5643, "volume": 1218.0}, {"date": "2021-10-28", "close": 418.6094, "volume": 189.0}, {"date": "2021-10-29", "close": 402.0417, "volume": 114.0}, {"date": "2021-11-01", "close": 382.1606, "volume": 172.0}, {"date": "2021-11-02", "close": 386.5786, "volume": 75.0}, {"date": "2021-11-03", "close": 405.3553, "volume": 390.0}, {"date": "2021-11-04", "close": 390.9966, "volume": 183.0}, {"date": "2021-11-05", "close": 396.5192, "volume": 119.0}, {"date": "2021-11-08", "close": 397.6237, "volume": 253.0}, {"date": "2021-11-09", "close": 372.22, "volume": 946.0}, {"date": "2021-11-10", "close": 372.22, "volume": 398.0}, {"date": "2021-11-11", "close": 383.2651, "volume": 418.0}, {"date": "2021-11-12", "close": 394.1887, "volume": 152.0}, {"date": "2021-11-15", "close": 362.2794, "volume": 708.0}, {"date": "2021-11-16", "close": 410.8778, "volume": 1361.0}, {"date": "2021-11-17", "close": 463.8943, "volume": 1139.0}, {"date": "2021-11-18", "close": 456.1627, "volume": 578.0}, {"date": "2021-11-19", "close": 425.2365, "volume": 365.0}, {"date": "2021-11-22", "close": 408.6688, "volume": 343.0}, {"date": "2021-11-23", "close": 429.6545, "volume": 1039.0}, {"date": "2021-11-24", "close": 405.3553, "volume": 449.0}, {"date": "2021-11-26", "close": 406.4598, "volume": 147.0}, {"date": "2021-11-29", "close": 395.4147, "volume": 320.0}, {"date": "2021-11-30", "close": 398.7282, "volume": 748.0}, {"date": "2021-12-01", "close": 397.6237, "volume": 281.0}, {"date": "2021-12-02", "close": 353.4433, "volume": 1036.0}, {"date": "2021-12-03", "close": 356.7568, "volume": 230.0}, {"date": "2021-12-06", "close": 333.5621, "volume": 598.0}, {"date": "2021-12-07", "close": 345.7117, "volume": 1750.0}, {"date": "2021-12-08", "close": 340.1892, "volume": 1003.0}, {"date": "2021-12-09", "close": 363.3839, "volume": 723.0}, {"date": "2021-12-10", "close": 333.5621, "volume": 1090.0}, {"date": "2021-12-13", "close": 328.0396, "volume": 802.0}, {"date": "2021-12-14", "close": 298.2178, "volume": 924.0}, {"date": "2021-12-15", "close": 320.308, "volume": 999.0}, {"date": "2021-12-16", "close": 342.3982, "volume": 1547.0}, {"date": "2021-12-17", "close": 355.6523, "volume": 1246.0}, {"date": "2021-12-20", "close": 320.308, "volume": 1723.0}, {"date": "2021-12-21", "close": 354.5478, "volume": 995.0}, {"date": "2021-12-22", "close": 349.0252, "volume": 157.0}, {"date": "2021-12-23", "close": 329.1441, "volume": 1156.0}, {"date": "2021-12-27", "close": 319.2035, "volume": 644.0}, {"date": "2021-12-28", "close": 308.1584, "volume": 633.0}, {"date": "2021-12-29", "close": 331.3531, "volume": 694.0}, {"date": "2021-12-30", "close": 374.429, "volume": 671.0}, {"date": "2021-12-31", "close": 419.7139, "volume": 1173.0}, {"date": "2022-01-03", "close": 439.5951, "volume": 413.0}, {"date": "2022-01-04", "close": 435.177, "volume": 291.0}, {"date": "2022-01-05", "close": 411.9823, "volume": 562.0}, {"date": "2022-01-06", "close": 414.1914, "volume": 145.0}, {"date": "2022-01-07", "close": 432.968, "volume": 516.0}, {"date": "2022-01-10", "close": 424.1319, "volume": 437.0}, {"date": "2022-01-11", "close": 416.4004, "volume": 208.0}, {"date": "2022-01-12", "close": 421.9229, "volume": 161.0}, {"date": "2022-01-13", "close": 408.6688, "volume": 383.0}, {"date": "2022-01-14", "close": 384.3696, "volume": 159.0}, {"date": "2022-01-18", "close": 360.0703, "volume": 329.0}, {"date": "2022-01-19", "close": 340.1892, "volume": 210.0}, {"date": "2022-01-20", "close": 341.2937, "volume": 344.0}, {"date": "2022-01-21", "close": 340.1892, "volume": 851.0}, {"date": "2022-01-24", "close": 310.3674, "volume": 896.0}, {"date": "2022-01-25", "close": 313.6809, "volume": 723.0}, {"date": "2022-01-26", "close": 309.2629, "volume": 249.0}, {"date": "2022-01-27", "close": 291.5907, "volume": 218.0}, {"date": "2022-01-28", "close": 263.978, "volume": 1325.0}, {"date": "2022-01-31", "close": 262.8734, "volume": 153.0}, {"date": "2022-02-01", "close": 289.3817, "volume": 283.0}, {"date": "2022-02-02", "close": 275.0231, "volume": 70.0}, {"date": "2022-02-03", "close": 272.814, "volume": 222.0}, {"date": "2022-02-04", "close": 267.2915, "volume": 208.0}, {"date": "2022-02-07", "close": 265.0825, "volume": 55.0}, {"date": "2022-02-08", "close": 279.4411, "volume": 174.0}, {"date": "2022-02-09", "close": 292.6952, "volume": 98.0}, {"date": "2022-02-10", "close": 276.1276, "volume": 129.0}, {"date": "2022-02-11", "close": 302.6358, "volume": 45.0}, {"date": "2022-02-14", "close": 287.1727, "volume": 85.0}, {"date": "2022-02-15", "close": 331.3531, "volume": 283.0}, {"date": "2022-02-16", "close": 330.2486, "volume": 168.0}, {"date": "2022-02-17", "close": 326.935, "volume": 74.0}, {"date": "2022-02-18", "close": 328.0396, "volume": 21.0}, {"date": "2022-02-22", "close": 312.5764, "volume": 386.0}, {"date": "2022-02-23", "close": 318.6512, "volume": 133.0}, {"date": "2022-02-24", "close": 313.6809, "volume": 108.0}, {"date": "2022-02-25", "close": 325.8305, "volume": 108.0}, {"date": "2022-02-28", "close": 353.4433, "volume": 362.0}, {"date": "2022-03-01", "close": 334.6666, "volume": 136.0}, {"date": "2022-03-02", "close": 362.2794, "volume": 84.0}, {"date": "2022-03-03", "close": 320.308, "volume": 358.0}, {"date": "2022-03-04", "close": 324.726, "volume": 63.0}, {"date": "2022-03-07", "close": 281.6612, "volume": 285.0}, {"date": "2022-03-08", "close": 300.979, "volume": 146.0}, {"date": "2022-03-09", "close": 313.6809, "volume": 62.0}, {"date": "2022-03-10", "close": 326.935, "volume": 40.0}, {"date": "2022-03-11", "close": 328.0396, "volume": 42.0}, {"date": "2022-03-14", "close": 296.0088, "volume": 173.0}, {"date": "2022-03-15", "close": 302.6248, "volume": 9.0}, {"date": "2022-03-16", "close": 284.9637, "volume": 119.0}, {"date": "2022-03-17", "close": 284.9637, "volume": 101.0}, {"date": "2022-03-18", "close": 311.4719, "volume": 409.0}, {"date": "2022-03-21", "close": 288.2772, "volume": 72.0}, {"date": "2022-03-22", "close": 286.0682, "volume": 132.0}, {"date": "2022-03-23", "close": 311.4719, "volume": 32.0}, {"date": "2022-03-24", "close": 310.3674, "volume": 163.0}, {"date": "2022-03-25", "close": 309.2629, "volume": 29.0}, {"date": "2022-03-28", "close": 288.7963, "volume": 98.0}, {"date": "2022-03-29", "close": 296.0088, "volume": 99.0}, {"date": "2022-03-30", "close": 305.9493, "volume": 44.0}, {"date": "2022-03-31", "close": 299.3223, "volume": 191.0}, {"date": "2022-04-01", "close": 309.2629, "volume": 148.0}, {"date": "2022-04-04", "close": 333.5621, "volume": 217.0}, {"date": "2022-04-05", "close": 331.3531, "volume": 142.0}, {"date": "2022-04-06", "close": 316.9944, "volume": 187.0}, {"date": "2022-04-07", "close": 316.9944, "volume": 394.0}, {"date": "2022-04-08", "close": 324.726, "volume": 50.0}, {"date": "2022-04-11", "close": 314.7854, "volume": 39.0}, {"date": "2022-04-12", "close": 312.5764, "volume": 215.0}, {"date": "2022-04-13", "close": 311.4719, "volume": 5.0}, {"date": "2022-04-14", "close": 280.5456, "volume": 263.0}, {"date": "2022-04-18", "close": 284.9637, "volume": 184.0}, {"date": "2022-04-19", "close": 272.814, "volume": 76.0}, {"date": "2022-04-20", "close": 280.5456, "volume": 191.0}, {"date": "2022-04-21", "close": 254.0374, "volume": 143.0}, {"date": "2022-04-22", "close": 258.4554, "volume": 110.0}, {"date": "2022-04-25", "close": 245.2013, "volume": 132.0}, {"date": "2022-04-26", "close": 249.6193, "volume": 103.0}, {"date": "2022-04-27", "close": 260.1122, "volume": 265.0}, {"date": "2022-04-28", "close": 257.3509, "volume": 10.0}, {"date": "2022-04-29", "close": 281.6501, "volume": 114.0}, {"date": "2022-05-02", "close": 281.6501, "volume": 21.0}, {"date": "2022-05-03", "close": 279.4411, "volume": 85.0}, {"date": "2022-05-04", "close": 310.3674, "volume": 34.0}, {"date": "2022-05-05", "close": 287.1727, "volume": 49.0}, {"date": "2022-05-06", "close": 287.1727, "volume": 264.0}, {"date": "2022-05-09", "close": 259.5599, "volume": 291.0}, {"date": "2022-05-10", "close": 254.0374, "volume": 136.0}, {"date": "2022-05-11", "close": 216.484, "volume": 688.0}, {"date": "2022-05-12", "close": 204.3344, "volume": 694.0}, {"date": "2022-05-13", "close": 215.3795, "volume": 489.0}, {"date": "2022-05-16", "close": 219.7975, "volume": 43.0}, {"date": "2022-05-17", "close": 233.0517, "volume": 115.0}, {"date": "2022-05-18", "close": 222.0066, "volume": 34.0}, {"date": "2022-05-19", "close": 229.7381, "volume": 97.0}, {"date": "2022-05-20", "close": 222.0066, "volume": 892.0}, {"date": "2022-05-23", "close": 226.4357, "volume": 103.0}, {"date": "2022-05-24", "close": 210.9615, "volume": 122.0}, {"date": "2022-05-25", "close": 222.0066, "volume": 247.0}, {"date": "2022-05-26", "close": 230.8426, "volume": 80.0}, {"date": "2022-05-27", "close": 257.3509, "volume": 77.0}, {"date": "2022-05-31", "close": 256.2464, "volume": 78.0}, {"date": "2022-06-01", "close": 251.8283, "volume": 86.0}, {"date": "2022-06-02", "close": 241.8877, "volume": 3.0}, {"date": "2022-06-03", "close": 242.9923, "volume": 42.0}, {"date": "2022-06-06", "close": 252.9329, "volume": 47.0}, {"date": "2022-06-07", "close": 246.3058, "volume": 585.0}, {"date": "2022-06-08", "close": 245.2013, "volume": 56.0}, {"date": "2022-06-09", "close": 263.978, "volume": 156.0}, {"date": "2022-06-10", "close": 263.978, "volume": 33.0}, {"date": "2022-06-13", "close": 251.8283, "volume": 215.0}, {"date": "2022-06-14", "close": 242.9923, "volume": 152.0}, {"date": "2022-06-15", "close": 246.3058, "volume": 104.0}, {"date": "2022-06-16", "close": 240.7832, "volume": 39.0}, {"date": "2022-06-17", "close": 261.7689, "volume": 164.0}, {"date": "2022-06-21", "close": 272.814, "volume": 209.0}, {"date": "2022-06-22", "close": 276.1276, "volume": 354.0}, {"date": "2022-06-23", "close": 263.978, "volume": 81.0}, {"date": "2022-06-24", "close": 303.7403, "volume": 353.0}, {"date": "2022-06-27", "close": 297.1133, "volume": 272.0}, {"date": "2022-06-28", "close": 283.6603, "volume": 37.0}, {"date": "2022-06-29", "close": 273.9185, "volume": 18.0}, {"date": "2022-06-30", "close": 263.978, "volume": 15.0}, {"date": "2022-07-01", "close": 273.9185, "volume": 61.0}, {"date": "2022-07-05", "close": 276.1276, "volume": 8.0}, {"date": "2022-07-06", "close": 272.814, "volume": 138.0}, {"date": "2022-07-07", "close": 299.0462, "volume": 373.0}, {"date": "2022-07-08", "close": 305.9493, "volume": 40.0}, {"date": "2022-07-11", "close": 331.3531, "volume": 248.0}, {"date": "2022-07-12", "close": 277.2431, "volume": 47.0}, {"date": "2022-07-13", "close": 278.3366, "volume": 83.0}, {"date": "2022-07-14", "close": 278.3366, "volume": null}, {"date": "2022-07-15", "close": 298.1405, "volume": 2.0}, {"date": "2022-07-18", "close": 308.1584, "volume": 62.0}, {"date": "2022-07-19", "close": 309.2629, "volume": 63.0}, {"date": "2022-07-20", "close": 301.5313, "volume": 94.0}, {"date": "2022-07-21", "close": 303.7403, "volume": 9.0}, {"date": "2022-07-22", "close": 314.7854, "volume": 68.0}, {"date": "2022-07-25", "close": 284.4114, "volume": 173.0}, {"date": "2022-07-26", "close": 295.3571, "volume": 153.0}, {"date": "2022-07-27", "close": 303.7403, "volume": 128.0}, {"date": "2022-07-28", "close": 299.3223, "volume": 25.0}, {"date": "2022-07-29", "close": 297.1133, "volume": 24.0}, {"date": "2022-08-01", "close": 297.1133, "volume": 111.0}, {"date": "2022-08-02", "close": 301.5313, "volume": 21.0}, {"date": "2022-08-03", "close": 322.517, "volume": 78.0}, {"date": "2022-08-04", "close": 328.0396, "volume": 13.0}, {"date": "2022-08-05", "close": 311.4719, "volume": 35.0}, {"date": "2022-08-08", "close": 307.0539, "volume": 133.0}, {"date": "2022-08-09", "close": 315.8899, "volume": 93.0}, {"date": "2022-08-10", "close": 323.0693, "volume": 211.0}, {"date": "2022-08-11", "close": 319.6563, "volume": 3.0}, {"date": "2022-08-12", "close": 312.5764, "volume": 38.0}, {"date": "2022-08-15", "close": 328.0396, "volume": 80.0}, {"date": "2022-08-16", "close": 328.0396, "volume": 398.0}, {"date": "2022-08-17", "close": 331.3531, "volume": 25.0}, {"date": "2022-08-18", "close": 325.8305, "volume": 265.0}, {"date": "2022-08-19", "close": 333.0098, "volume": 71.0}, {"date": "2022-08-22", "close": 325.8305, "volume": 136.0}, {"date": "2022-08-23", "close": 325.8305, "volume": 94.0}, {"date": "2022-08-24", "close": 342.3982, "volume": 124.0}, {"date": "2022-08-25", "close": 325.8305, "volume": 154.0}, {"date": "2022-08-26", "close": 320.308, "volume": 350.0}, {"date": "2022-08-29", "close": 309.2629, "volume": 346.0}, {"date": "2022-08-30", "close": 311.4719, "volume": 80.0}, {"date": "2022-08-31", "close": 315.3377, "volume": 215.0}, {"date": "2022-09-01", "close": 300.4268, "volume": 38.0}, {"date": "2022-09-02", "close": 305.9493, "volume": 67.0}, {"date": "2022-09-06", "close": 316.9944, "volume": 445.0}, {"date": "2022-09-07", "close": 314.7854, "volume": 251.0}, {"date": "2022-09-08", "close": 325.8305, "volume": 247.0}, {"date": "2022-09-09", "close": 338.5324, "volume": 431.0}, {"date": "2022-09-12", "close": 324.726, "volume": 315.0}, {"date": "2022-09-13", "close": 318.099, "volume": 558.0}, {"date": "2022-09-14", "close": 321.4125, "volume": 702.0}, {"date": "2022-09-15", "close": 323.6215, "volume": 425.0}, {"date": "2022-09-16", "close": 330.2486, "volume": 5170.0}, {"date": "2022-09-19", "close": 323.6215, "volume": 1314.0}, {"date": "2022-09-20", "close": 315.8899, "volume": 80.0}, {"date": "2022-09-21", "close": 318.099, "volume": 175.0}, {"date": "2022-09-22", "close": 309.2629, "volume": 20.0}, {"date": "2022-09-23", "close": 314.7854, "volume": 103.0}, {"date": "2022-09-26", "close": 303.7403, "volume": 50.0}, {"date": "2022-09-27", "close": 310.3674, "volume": 164.0}, {"date": "2022-09-28", "close": 308.1584, "volume": 50.0}, {"date": "2022-09-29", "close": 298.2178, "volume": 316.0}, {"date": "2022-09-30", "close": 303.7403, "volume": 233.0}, {"date": "2022-10-03", "close": 300.4268, "volume": 157.0}, {"date": "2022-10-04", "close": 297.1133, "volume": 53.0}, {"date": "2022-10-05", "close": 296.0088, "volume": 31.0}, {"date": "2022-10-06", "close": 298.2178, "volume": 124.0}, {"date": "2022-10-07", "close": 296.0088, "volume": 31.0}, {"date": "2022-10-10", "close": 302.6358, "volume": 130.0}, {"date": "2022-10-11", "close": 277.2321, "volume": 127.0}, {"date": "2022-10-12", "close": 281.6501, "volume": 63.0}, {"date": "2022-10-13", "close": 283.8591, "volume": 28.0}, {"date": "2022-10-14", "close": 273.9185, "volume": 349.0}, {"date": "2022-10-17", "close": 265.0825, "volume": 179.0}, {"date": "2022-10-18", "close": 266.187, "volume": 134.0}, {"date": "2022-10-19", "close": 261.7689, "volume": 150.0}, {"date": "2022-10-20", "close": 251.8283, "volume": 42.0}, {"date": "2022-10-21", "close": 252.9329, "volume": 67.0}, {"date": "2022-10-24", "close": 265.0825, "volume": 62.0}, {"date": "2022-10-25", "close": 261.7689, "volume": 52.0}, {"date": "2022-10-26", "close": 252.9329, "volume": 16.0}, {"date": "2022-10-27", "close": 250.7238, "volume": 120.0}, {"date": "2022-10-28", "close": 250.7238, "volume": null}, {"date": "2022-10-31", "close": 245.2013, "volume": 88.0}, {"date": "2022-11-01", "close": 234.1562, "volume": 452.0}, {"date": "2022-11-02", "close": 216.484, "volume": 467.0}, {"date": "2022-11-03", "close": 230.8426, "volume": 9.0}, {"date": "2022-11-04", "close": 229.7381, "volume": 93.0}, {"date": "2022-11-07", "close": 222.0066, "volume": 98.0}, {"date": "2022-11-08", "close": 233.0517, "volume": 96.0}, {"date": "2022-11-09", "close": 239.3584, "volume": 6.0}, {"date": "2022-11-10", "close": 233.0517, "volume": 23.0}, {"date": "2022-11-11", "close": 222.0066, "volume": 107.0}, {"date": "2022-11-14", "close": 223.1111, "volume": 419.0}, {"date": "2022-11-15", "close": 212.066, "volume": 364.0}, {"date": "2022-11-16", "close": 220.9021, "volume": 73.0}, {"date": "2022-11-17", "close": 215.3795, "volume": 211.0}, {"date": "2022-11-18", "close": 207.6479, "volume": 168.0}, {"date": "2022-11-21", "close": 207.6479, "volume": 95.0}, {"date": "2022-11-22", "close": 201.0209, "volume": 82.0}, {"date": "2022-11-23", "close": 210.4092, "volume": 13.0}, {"date": "2022-11-25", "close": 201.0209, "volume": 4.0}, {"date": "2022-11-28", "close": 208.2002, "volume": 69.0}, {"date": "2022-11-29", "close": 209.857, "volume": 3.0}, {"date": "2022-11-30", "close": 206.5434, "volume": 75.0}, {"date": "2022-12-01", "close": 195.4983, "volume": 139.0}, {"date": "2022-12-02", "close": 198.8118, "volume": 584.0}, {"date": "2022-12-05", "close": 199.9164, "volume": 19.0}, {"date": "2022-12-06", "close": 193.2893, "volume": 130.0}, {"date": "2022-12-07", "close": 206.5434, "volume": 128.0}, {"date": "2022-12-08", "close": 198.8118, "volume": 92.0}, {"date": "2022-12-09", "close": 187.7667, "volume": 167.0}, {"date": "2022-12-12", "close": 165.6765, "volume": 430.0}, {"date": "2022-12-13", "close": 181.1397, "volume": 103.0}, {"date": "2022-12-14", "close": 183.3487, "volume": 428.0}, {"date": "2022-12-15", "close": 178.9307, "volume": 436.0}, {"date": "2022-12-16", "close": 181.1397, "volume": 1232.0}, {"date": "2022-12-19", "close": 171.1991, "volume": 277.0}, {"date": "2022-12-20", "close": 172.3036, "volume": 182.0}, {"date": "2022-12-21", "close": 163.4675, "volume": 499.0}, {"date": "2022-12-22", "close": 164.572, "volume": 213.0}, {"date": "2022-12-23", "close": 161.2585, "volume": 175.0}, {"date": "2022-12-27", "close": 159.0495, "volume": 262.0}, {"date": "2022-12-28", "close": 163.4675, "volume": 907.0}, {"date": "2022-12-29", "close": 165.6765, "volume": 896.0}, {"date": "2022-12-30", "close": 143.5863, "volume": 1017.0}, {"date": "2023-01-03", "close": 149.617, "volume": 251.0}, {"date": "2023-01-04", "close": 167.8856, "volume": 220.0}, {"date": "2023-01-05", "close": 178.3784, "volume": 272.0}, {"date": "2023-01-06", "close": 177.8262, "volume": 83.0}, {"date": "2023-01-09", "close": 188.8713, "volume": 441.0}, {"date": "2023-01-10", "close": 198.8118, "volume": 328.0}, {"date": "2023-01-11", "close": 222.0066, "volume": 328.0}, {"date": "2023-01-12", "close": 226.4246, "volume": 120.0}, {"date": "2023-01-13", "close": 226.4246, "volume": 49.0}, {"date": "2023-01-17", "close": 204.3344, "volume": 185.0}, {"date": "2023-01-18", "close": 182.2442, "volume": 70.0}, {"date": "2023-01-19", "close": 205.4389, "volume": 36.0}, {"date": "2023-01-20", "close": 187.7667, "volume": 85.0}, {"date": "2023-01-23", "close": 188.8713, "volume": 94.0}, {"date": "2023-01-24", "close": 189.9758, "volume": 45.0}, {"date": "2023-01-25", "close": 193.2893, "volume": 70.0}, {"date": "2023-01-26", "close": 173.4081, "volume": 521.0}, {"date": "2023-01-27", "close": 162.363, "volume": 1872.0}, {"date": "2023-01-30", "close": 140.2728, "volume": 769.0}, {"date": "2023-01-31", "close": 153.5269, "volume": 595.0}, {"date": "2023-02-01", "close": 151.3179, "volume": 538.0}, {"date": "2023-02-02", "close": 159.0495, "volume": 1350.0}, {"date": "2023-02-03", "close": 155.7359, "volume": 180.0}, {"date": "2023-02-06", "close": 159.0163, "volume": 552.0}, {"date": "2023-02-07", "close": 154.6314, "volume": 519.0}, {"date": "2023-02-08", "close": 157.945, "volume": 391.0}, {"date": "2023-02-09", "close": 154.6314, "volume": 1287.0}, {"date": "2023-02-10", "close": 152.4224, "volume": 427.0}, {"date": "2023-02-13", "close": 152.9747, "volume": 117.0}, {"date": "2023-02-14", "close": 148.0044, "volume": 251.0}, {"date": "2023-02-15", "close": 153.5269, "volume": 461.0}, {"date": "2023-02-16", "close": 154.6314, "volume": 339.0}, {"date": "2023-02-17", "close": 146.8999, "volume": 549.0}, {"date": "2023-02-21", "close": 141.3773, "volume": 322.0}, {"date": "2023-02-22", "close": 140.2728, "volume": 941.0}, {"date": "2023-02-23", "close": 136.9593, "volume": 726.0}, {"date": "2023-02-24", "close": 131.4367, "volume": 489.0}, {"date": "2023-02-27", "close": 132.5412, "volume": 256.0}, {"date": "2023-02-28", "close": 140.2728, "volume": 548.0}, {"date": "2023-03-01", "close": 140.2728, "volume": 151.0}, {"date": "2023-03-02", "close": 151.3179, "volume": 138.0}, {"date": "2023-03-03", "close": 142.4818, "volume": 17.0}, {"date": "2023-03-06", "close": 150.2134, "volume": 310.0}, {"date": "2023-03-07", "close": 144.6908, "volume": 107.0}, {"date": "2023-03-08", "close": 149.1089, "volume": 96.0}, {"date": "2023-03-09", "close": 148.0044, "volume": 178.0}, {"date": "2023-03-10", "close": 145.7954, "volume": 286.0}, {"date": "2023-03-13", "close": 145.7954, "volume": 115.0}, {"date": "2023-03-14", "close": 143.5863, "volume": 190.0}, {"date": "2023-03-15", "close": 143.5863, "volume": 550.0}, {"date": "2023-03-16", "close": 145.7954, "volume": 171.0}, {"date": "2023-03-17", "close": 145.7954, "volume": 324.0}, {"date": "2023-03-20", "close": 148.0044, "volume": 18385.0}, {"date": "2023-03-21", "close": 142.4818, "volume": 1039.0}, {"date": "2023-03-22", "close": 142.4818, "volume": 194.0}, {"date": "2023-03-23", "close": 145.7954, "volume": 122.0}, {"date": "2023-03-24", "close": 143.5863, "volume": 574.0}, {"date": "2023-03-27", "close": 139.1683, "volume": 54.0}, {"date": "2023-03-28", "close": 133.6457, "volume": 194.0}, {"date": "2023-03-29", "close": 133.6457, "volume": 803.0}, {"date": "2023-03-30", "close": 133.6457, "volume": 316.0}, {"date": "2023-03-31", "close": 135.8548, "volume": 187.0}, {"date": "2023-04-03", "close": 138.0638, "volume": 508.0}, {"date": "2023-04-04", "close": 135.8548, "volume": 198.0}, {"date": "2023-04-05", "close": 136.9593, "volume": 66.0}, {"date": "2023-04-06", "close": 135.8548, "volume": 50.0}, {"date": "2023-04-10", "close": 135.8548, "volume": 280.0}, {"date": "2023-04-11", "close": 132.5412, "volume": 78.0}, {"date": "2023-04-12", "close": 132.5412, "volume": 144.0}, {"date": "2023-04-13", "close": 135.8548, "volume": 195.0}, {"date": "2023-04-14", "close": 132.5412, "volume": 72.0}, {"date": "2023-04-17", "close": 129.2277, "volume": 253.0}, {"date": "2023-04-18", "close": 129.2277, "volume": 196.0}, {"date": "2023-04-19", "close": 129.2277, "volume": 17.0}, {"date": "2023-04-20", "close": 123.7052, "volume": 284.0}, {"date": "2023-04-21", "close": 121.4961, "volume": 130.0}, {"date": "2023-04-24", "close": 117.0781, "volume": 425.0}, {"date": "2023-04-25", "close": 111.5555, "volume": 217.0}, {"date": "2023-04-26", "close": 107.1375, "volume": 602.0}, {"date": "2023-04-27", "close": 110.451, "volume": 274.0}, {"date": "2023-04-28", "close": 110.451, "volume": 335.0}, {"date": "2023-05-01", "close": 110.451, "volume": 461.0}, {"date": "2023-05-02", "close": 113.7314, "volume": 60.0}, {"date": "2023-05-03", "close": 115.9736, "volume": 532.0}, {"date": "2023-05-04", "close": 118.1826, "volume": 33.0}, {"date": "2023-05-05", "close": 120.3916, "volume": 37.0}, {"date": "2023-05-08", "close": 138.0527, "volume": 719.0}, {"date": "2023-05-09", "close": 150.2134, "volume": 55.0}, {"date": "2023-05-10", "close": 146.8999, "volume": 123.0}, {"date": "2023-05-11", "close": 139.1683, "volume": 50.0}, {"date": "2023-05-12", "close": 135.8548, "volume": 348.0}, {"date": "2023-05-15", "close": 124.8097, "volume": 375.0}, {"date": "2023-05-16", "close": 106.033, "volume": 1371.0}, {"date": "2023-05-17", "close": 108.8605, "volume": 395.0}, {"date": "2023-05-18", "close": 109.3465, "volume": 542.0}, {"date": "2023-05-19", "close": 110.451, "volume": 268.0}, {"date": "2023-05-22", "close": 108.2531, "volume": 75.0}, {"date": "2023-05-23", "close": 114.8691, "volume": 93.0}, {"date": "2023-05-24", "close": 106.044, "volume": 187.0}, {"date": "2023-05-25", "close": 108.242, "volume": 103.0}, {"date": "2023-05-26", "close": 108.242, "volume": 68.0}, {"date": "2023-05-30", "close": 117.0781, "volume": 740.0}, {"date": "2023-05-31", "close": 110.1749, "volume": 569.0}, {"date": "2023-06-01", "close": 112.1188, "volume": 237.0}, {"date": "2023-06-02", "close": 114.8691, "volume": 97.0}, {"date": "2023-06-05", "close": 113.7646, "volume": 160.0}, {"date": "2023-06-06", "close": 116.5258, "volume": 87.0}, {"date": "2023-06-07", "close": 124.8097, "volume": 252.0}, {"date": "2023-06-08", "close": 127.0187, "volume": 357.0}, {"date": "2023-06-09", "close": 123.7052, "volume": 210.0}, {"date": "2023-06-12", "close": 127.0187, "volume": 517.0}, {"date": "2023-06-13", "close": 110.451, "volume": 4362.0}, {"date": "2023-06-14", "close": 110.451, "volume": 1552.0}, {"date": "2023-06-15", "close": 113.7646, "volume": 814.0}, {"date": "2023-06-16", "close": 108.242, "volume": 3091.0}, {"date": "2023-06-20", "close": 114.8691, "volume": 1792.0}, {"date": "2023-06-21", "close": 101.626, "volume": 2302.0}, {"date": "2023-06-22", "close": 114.8691, "volume": 1495.0}, {"date": "2023-06-23", "close": 119.2871, "volume": 418.0}, {"date": "2023-06-26", "close": 115.9736, "volume": 399.0}, {"date": "2023-06-27", "close": 111.5555, "volume": 414.0}, {"date": "2023-06-28", "close": 111.5555, "volume": 199.0}, {"date": "2023-06-29", "close": 115.9736, "volume": 204.0}, {"date": "2023-06-30", "close": 120.3916, "volume": 382.0}, {"date": "2023-07-03", "close": 127.0187, "volume": 314.0}, {"date": "2023-07-05", "close": 127.0187, "volume": 1909.0}, {"date": "2023-07-06", "close": 129.2277, "volume": 274.0}, {"date": "2023-07-07", "close": 133.6457, "volume": 427.0}, {"date": "2023-07-10", "close": 140.2728, "volume": 1536.0}, {"date": "2023-07-11", "close": 150.2134, "volume": 2164.0}, {"date": "2023-07-12", "close": 157.945, "volume": 1041.0}, {"date": "2023-07-13", "close": 165.6765, "volume": 1328.0}, {"date": "2023-07-14", "close": 156.8405, "volume": 875.0}, {"date": "2023-07-17", "close": 160.154, "volume": 431.0}, {"date": "2023-07-18", "close": 165.6765, "volume": 2763.0}, {"date": "2023-07-19", "close": 156.8405, "volume": 2261.0}, {"date": "2023-07-20", "close": 150.2134, "volume": 372.0}, {"date": "2023-07-21", "close": 153.5269, "volume": 706.0}, {"date": "2023-07-24", "close": 154.6314, "volume": 468.0}, {"date": "2023-07-25", "close": 157.945, "volume": 606.0}, {"date": "2023-07-26", "close": 154.6314, "volume": 336.0}, {"date": "2023-07-27", "close": 154.6314, "volume": 251.0}, {"date": "2023-07-28", "close": 154.6314, "volume": 247.0}, {"date": "2023-07-31", "close": 155.7359, "volume": 556.0}, {"date": "2023-08-01", "close": 154.6314, "volume": 228.0}, {"date": "2023-08-02", "close": 152.4224, "volume": 211.0}, {"date": "2023-08-03", "close": 152.4224, "volume": 436.0}, {"date": "2023-08-04", "close": 149.1089, "volume": 123.0}, {"date": "2023-08-07", "close": 151.3179, "volume": 73.0}, {"date": "2023-08-08", "close": 146.8999, "volume": 420.0}, {"date": "2023-08-09", "close": 148.0044, "volume": 142.0}, {"date": "2023-08-10", "close": 143.5863, "volume": 193.0}, {"date": "2023-08-11", "close": 140.2728, "volume": 89.0}, {"date": "2023-08-14", "close": 146.8999, "volume": 566.0}, {"date": "2023-08-15", "close": 133.6457, "volume": 360.0}, {"date": "2023-08-16", "close": 130.3322, "volume": 795.0}, {"date": "2023-08-17", "close": 136.9593, "volume": 140.0}, {"date": "2023-08-18", "close": 140.2728, "volume": 104.0}, {"date": "2023-08-21", "close": 122.6006, "volume": 1609.0}, {"date": "2023-08-22", "close": 112.66, "volume": 526.0}, {"date": "2023-08-23", "close": 112.66, "volume": 864.0}, {"date": "2023-08-24", "close": 114.8691, "volume": 377.0}, {"date": "2023-08-25", "close": 115.4213, "volume": 497.0}, {"date": "2023-08-28", "close": 115.9736, "volume": 185.0}, {"date": "2023-08-29", "close": 118.1826, "volume": 354.0}, {"date": "2023-08-30", "close": 122.6006, "volume": 639.0}, {"date": "2023-08-31", "close": 130.3322, "volume": 168.0}, {"date": "2023-09-01", "close": 128.1232, "volume": 166.0}, {"date": "2023-09-05", "close": 123.7052, "volume": 275.0}, {"date": "2023-09-06", "close": 123.7052, "volume": 137.0}, {"date": "2023-09-07", "close": 122.6006, "volume": 145.0}, {"date": "2023-09-08", "close": 117.0781, "volume": 236.0}, {"date": "2023-09-11", "close": 119.2871, "volume": 265.0}, {"date": "2023-09-12", "close": 119.2871, "volume": 247.0}, {"date": "2023-09-13", "close": 118.1826, "volume": 185.0}, {"date": "2023-09-14", "close": 121.4961, "volume": 198.0}, {"date": "2023-09-15", "close": 138.0638, "volume": 2324.0}, {"date": "2023-09-18", "close": 125.9142, "volume": 273.0}, {"date": "2023-09-19", "close": 127.0187, "volume": 100.0}, {"date": "2023-09-20", "close": 123.7052, "volume": 83.0}, {"date": "2023-09-21", "close": 121.4961, "volume": 141.0}, {"date": "2023-09-22", "close": 123.0204, "volume": 99.0}, {"date": "2023-09-25", "close": 117.0781, "volume": 592.0}, {"date": "2023-09-26", "close": 124.8097, "volume": 26.0}, {"date": "2023-09-27", "close": 121.4961, "volume": 357.0}, {"date": "2023-09-28", "close": 117.0781, "volume": 214.0}, {"date": "2023-09-29", "close": 120.3916, "volume": 125.0}, {"date": "2023-10-02", "close": 110.451, "volume": 824.0}, {"date": "2023-10-03", "close": 97.2079, "volume": 828.0}, {"date": "2023-10-04", "close": 108.3525, "volume": 1026.0}, {"date": "2023-10-05", "close": 107.1375, "volume": 275.0}, {"date": "2023-10-06", "close": 108.242, "volume": 36.0}, {"date": "2023-10-09", "close": 98.3014, "volume": 234.0}, {"date": "2023-10-10", "close": 99.4059, "volume": 157.0}, {"date": "2023-10-11", "close": 101.0627, "volume": 147.0}, {"date": "2023-10-12", "close": 100.5104, "volume": 631.0}, {"date": "2023-10-13", "close": 95.4297, "volume": 110.0}, {"date": "2023-10-16", "close": 95.3192, "volume": 209.0}, {"date": "2023-10-17", "close": 98.6107, "volume": 233.0}, {"date": "2023-10-18", "close": 103.9234, "volume": 56.0}, {"date": "2023-10-19", "close": 96.1034, "volume": 293.0}, {"date": "2023-10-20", "close": 97.9148, "volume": 329.0}, {"date": "2023-10-23", "close": 94.9768, "volume": 550.0}, {"date": "2023-10-24", "close": 96.0924, "volume": 111.0}, {"date": "2023-10-25", "close": 99.3949, "volume": 450.0}, {"date": "2023-10-26", "close": 88.3608, "volume": 565.0}, {"date": "2023-10-27", "close": 86.1518, "volume": 256.0}, {"date": "2023-10-30", "close": 103.824, "volume": 1320.0}, {"date": "2023-10-31", "close": 113.7646, "volume": 2538.0}, {"date": "2023-11-01", "close": 110.451, "volume": 81.0}, {"date": "2023-11-02", "close": 117.0781, "volume": 160.0}, {"date": "2023-11-03", "close": 109.9209, "volume": 192.0}, {"date": "2023-11-06", "close": 102.7195, "volume": 251.0}, {"date": "2023-11-07", "close": 107.9107, "volume": 152.0}, {"date": "2023-11-08", "close": 107.1265, "volume": 313.0}, {"date": "2023-11-09", "close": 108.242, "volume": 172.0}, {"date": "2023-11-10", "close": 103.824, "volume": 194.0}, {"date": "2023-11-13", "close": 102.7084, "volume": 148.0}, {"date": "2023-11-14", "close": 100.5215, "volume": 284.0}, {"date": "2023-11-15", "close": 88.3608, "volume": 4749.0}, {"date": "2023-11-16", "close": 94.524, "volume": 1156.0}, {"date": "2023-11-17", "close": 93.8834, "volume": 1670.0}, {"date": "2023-11-20", "close": 96.0924, "volume": 1444.0}, {"date": "2023-11-21", "close": 92.8893, "volume": 1430.0}, {"date": "2023-11-22", "close": 93.8834, "volume": 2414.0}, {"date": "2023-11-24", "close": 104.9285, "volume": 1523.0}, {"date": "2023-11-27", "close": 101.6149, "volume": 1187.0}, {"date": "2023-11-28", "close": 97.6387, "volume": 243.0}, {"date": "2023-11-29", "close": 101.6149, "volume": 1076.0}, {"date": "2023-11-30", "close": 93.8834, "volume": 2041.0}, {"date": "2023-12-01", "close": 93.8723, "volume": 386.0}, {"date": "2023-12-04", "close": 88.3608, "volume": 356.0}, {"date": "2023-12-05", "close": 88.1731, "volume": 556.0}, {"date": "2023-12-06", "close": 83.9649, "volume": 419.0}, {"date": "2023-12-07", "close": 85.3566, "volume": 368.0}, {"date": "2023-12-08", "close": 83.8323, "volume": 764.0}, {"date": "2023-12-11", "close": 79.6352, "volume": 683.0}, {"date": "2023-12-12", "close": 76.653, "volume": 2356.0}, {"date": "2023-12-13", "close": 79.5247, "volume": 1613.0}, {"date": "2023-12-14", "close": 76.8739, "volume": 2954.0}, {"date": "2023-12-15", "close": 79.5247, "volume": 314.0}, {"date": "2023-12-18", "close": 79.6352, "volume": 537.0}, {"date": "2023-12-19", "close": 82.8383, "volume": 1097.0}, {"date": "2023-12-20", "close": 73.1186, "volume": 2087.0}, {"date": "2023-12-21", "close": 70.6887, "volume": 1064.0}, {"date": "2023-12-22", "close": 72.489, "volume": 907.0}, {"date": "2023-12-26", "close": 68.3692, "volume": 2043.0}, {"date": "2023-12-27", "close": 71.7932, "volume": 1232.0}, {"date": "2023-12-28", "close": 78.2987, "volume": 733.0}, {"date": "2023-12-29", "close": 86.3064, "volume": 4385.0}, {"date": "2024-01-02", "close": 90.0176, "volume": 244.0}, {"date": "2024-01-03", "close": 91.6744, "volume": 307.0}, {"date": "2024-01-04", "close": 88.3608, "volume": 384.0}, {"date": "2024-01-05", "close": 86.1518, "volume": 498.0}, {"date": "2024-01-08", "close": 90.4594, "volume": 318.0}, {"date": "2024-01-09", "close": 83.9428, "volume": 1265.0}, {"date": "2024-01-10", "close": 85.3455, "volume": 260.0}, {"date": "2024-01-11", "close": 85.2571, "volume": 296.0}, {"date": "2024-01-12", "close": 82.8383, "volume": 260.0}, {"date": "2024-01-16", "close": 79.6352, "volume": 468.0}, {"date": "2024-01-17", "close": 80.0328, "volume": 110.0}, {"date": "2024-01-18", "close": 81.7227, "volume": 232.0}, {"date": "2024-01-19", "close": 77.4262, "volume": 685.0}, {"date": "2024-01-22", "close": 77.4262, "volume": 297.0}, {"date": "2024-01-23", "close": 74.5544, "volume": 1137.0}, {"date": "2024-01-24", "close": 72.1245, "volume": 618.0}, {"date": "2024-01-25", "close": 65.2766, "volume": 585.0}, {"date": "2024-01-26", "close": 69.8824, "volume": 156.0}, {"date": "2024-01-29", "close": 71.7932, "volume": 169.0}, {"date": "2024-01-30", "close": 69.4516, "volume": 2796.0}, {"date": "2024-01-31", "close": 68.0378, "volume": 295.0}, {"date": "2024-02-01", "close": 69.5841, "volume": 184.0}, {"date": "2024-02-02", "close": 67.6954, "volume": 508.0}, {"date": "2024-02-05", "close": 68.4796, "volume": 133.0}, {"date": "2024-02-06", "close": 67.4856, "volume": 222.0}, {"date": "2024-02-07", "close": 69.5841, "volume": 776.0}, {"date": "2024-02-08", "close": 66.7124, "volume": 732.0}, {"date": "2024-02-09", "close": 67.099, "volume": 366.0}, {"date": "2024-02-12", "close": 66.2706, "volume": 90.0}, {"date": "2024-02-13", "close": 66.2706, "volume": 150.0}, {"date": "2024-02-14", "close": 69.0319, "volume": 118.0}, {"date": "2024-02-15", "close": 70.2358, "volume": 104.0}, {"date": "2024-02-16", "close": 70.5782, "volume": 33.0}, {"date": "2024-02-20", "close": 61.963, "volume": 1085.0}, {"date": "2024-02-21", "close": 66.8229, "volume": 1036.0}, {"date": "2024-02-22", "close": 65.0667, "volume": 169.0}, {"date": "2024-02-23", "close": 65.4975, "volume": 6718.0}, {"date": "2024-02-26", "close": 65.3981, "volume": 742.0}, {"date": "2024-02-27", "close": 65.2876, "volume": 149.0}, {"date": "2024-02-28", "close": 63.3989, "volume": 1429.0}, {"date": "2024-02-29", "close": 62.9571, "volume": 79.0}, {"date": "2024-03-01", "close": 62.4048, "volume": 596.0}, {"date": "2024-03-04", "close": 63.2884, "volume": 390.0}, {"date": "2024-03-05", "close": 64.6139, "volume": 144.0}, {"date": "2024-03-06", "close": 65.1661, "volume": 446.0}, {"date": "2024-03-07", "close": 65.7184, "volume": 380.0}, {"date": "2024-03-08", "close": 65.7184, "volume": 375.0}, {"date": "2024-03-11", "close": 59.6436, "volume": 500.0}, {"date": "2024-03-12", "close": 57.556, "volume": 63.0}, {"date": "2024-03-13", "close": 57.9316, "volume": 548.0}, {"date": "2024-03-14", "close": 55.093, "volume": 1011.0}, {"date": "2024-03-15", "close": 48.1898, "volume": 782.0}, {"date": "2024-03-18", "close": 49.703, "volume": 512.0}, {"date": "2024-03-19", "close": 46.3784, "volume": 780.0}, {"date": "2024-03-20", "close": 47.3724, "volume": 641.0}, {"date": "2024-03-21", "close": 43.352, "volume": 1024.0}, {"date": "2024-03-22", "close": 45.064, "volume": 799.0}, {"date": "2024-03-25", "close": 44.7106, "volume": 241.0}, {"date": "2024-03-26", "close": 44.0589, "volume": 370.0}, {"date": "2024-03-27", "close": 43.7165, "volume": 139.0}, {"date": "2024-03-28", "close": 45.4064, "volume": 476.0}, {"date": "2024-04-01", "close": 48.5985, "volume": 1857.0}, {"date": "2024-04-02", "close": 52.906, "volume": 52559.0}, {"date": "2024-04-03", "close": 57.4345, "volume": 17623.0}, {"date": "2024-04-04", "close": 56.2196, "volume": 9267.0}, {"date": "2024-04-05", "close": 60.7591, "volume": 5898.0}, {"date": "2024-04-08", "close": 60.7591, "volume": 1884.0}, {"date": "2024-04-09", "close": 57.4345, "volume": 2801.0}, {"date": "2024-04-10", "close": 62.9571, "volume": 3045.0}, {"date": "2024-04-11", "close": 58.1414, "volume": 1729.0}, {"date": "2024-04-12", "close": 58.539, "volume": 842.0}, {"date": "2024-04-15", "close": 55.0377, "volume": 915.0}, {"date": "2024-04-16", "close": 52.6741, "volume": 1363.0}, {"date": "2024-04-17", "close": 53.0165, "volume": 766.0}, {"date": "2024-04-18", "close": 53.4583, "volume": 311.0}, {"date": "2024-04-19", "close": 54.3861, "volume": 261.0}, {"date": "2024-04-22", "close": 51.8015, "volume": 633.0}, {"date": "2024-04-23", "close": 53.4693, "volume": 43.0}, {"date": "2024-04-24", "close": 55.1151, "volume": 94.0}, {"date": "2024-04-25", "close": 53.5135, "volume": 127.0}, {"date": "2024-04-26", "close": 52.4642, "volume": 303.0}, {"date": "2024-04-29", "close": 50.8075, "volume": 944.0}, {"date": "2024-04-30", "close": 49.1507, "volume": 375.0}, {"date": "2024-05-01", "close": 53.7565, "volume": 136.0}, {"date": "2024-05-02", "close": 56.6172, "volume": 451.0}, {"date": "2024-05-03", "close": 51.912, "volume": 635.0}, {"date": "2024-05-06", "close": 50.2773, "volume": 626.0}, {"date": "2024-05-07", "close": 49.9239, "volume": 301.0}, {"date": "2024-05-08", "close": 44.1804, "volume": 944.0}, {"date": "2024-05-09", "close": 43.6171, "volume": 1860.0}, {"date": "2024-05-10", "close": 48.0462, "volume": 689.0}, {"date": "2024-05-13", "close": 46.0139, "volume": 629.0}, {"date": "2024-05-14", "close": 46.279, "volume": 1200.0}, {"date": "2024-05-15", "close": 51.8015, "volume": 857.0}, {"date": "2024-05-16", "close": 48.5985, "volume": 968.0}, {"date": "2024-05-17", "close": 46.8312, "volume": 379.0}, {"date": "2024-05-20", "close": 47.9468, "volume": 1380.0}, {"date": "2024-05-21", "close": 50.9179, "volume": 2295.0}, {"date": "2024-05-22", "close": 46.4115, "volume": 1161.0}, {"date": "2024-05-23", "close": 45.6163, "volume": 360.0}, {"date": "2024-05-24", "close": 49.8134, "volume": 2256.0}, {"date": "2024-05-28", "close": 45.296, "volume": 1164.0}, {"date": "2024-05-29", "close": 42.115, "volume": 1081.0}, {"date": "2024-05-30", "close": 41.1982, "volume": 3424.0}, {"date": "2024-05-31", "close": 42.3911, "volume": 1594.0}, {"date": "2024-06-03", "close": 43.0759, "volume": 602.0}, {"date": "2024-06-04", "close": 41.9714, "volume": 743.0}, {"date": "2024-06-05", "close": 40.9221, "volume": 1163.0}, {"date": "2024-06-06", "close": 40.0385, "volume": 1433.0}, {"date": "2024-06-07", "close": 41.2203, "volume": 1361.0}, {"date": "2024-06-10", "close": 44.1915, "volume": 4933.0}, {"date": "2024-06-11", "close": 46.3894, "volume": 3246.0}, {"date": "2024-06-12", "close": 45.1745, "volume": 1655.0}, {"date": "2024-06-13", "close": 46.0691, "volume": 1867.0}, {"date": "2024-06-14", "close": 45.793, "volume": 1324.0}, {"date": "2024-06-17", "close": 46.5662, "volume": 7097.0}, {"date": "2024-06-18", "close": 44.1804, "volume": 1700.0}, {"date": "2024-06-20", "close": 43.6061, "volume": 880.0}, {"date": "2024-06-21", "close": 40.1931, "volume": 6146.0}, {"date": "2024-06-24", "close": 33.5882, "volume": 6040.0}, {"date": "2024-06-25", "close": 29.2806, "volume": 6077.0}, {"date": "2024-06-26", "close": 31.0367, "volume": 1703.0}, {"date": "2024-06-27", "close": 31.4785, "volume": 1946.0}, {"date": "2024-06-28", "close": 30.374, "volume": 1348.0}, {"date": "2024-07-01", "close": 32.1302, "volume": 2767.0}, {"date": "2024-07-02", "close": 33.798, "volume": 1517.0}, {"date": "2024-07-03", "close": 34.8583, "volume": 1142.0}, {"date": "2024-07-05", "close": 35.2339, "volume": 429.0}, {"date": "2024-07-08", "close": 35.8966, "volume": 1060.0}, {"date": "2024-07-09", "close": 33.9637, "volume": 1322.0}, {"date": "2024-07-10", "close": 34.9025, "volume": 684.0}, {"date": "2024-07-11", "close": 37.1226, "volume": 1856.0}, {"date": "2024-07-12", "close": 41.8609, "volume": 3442.0}, {"date": "2024-07-15", "close": 41.2314, "volume": 921.0}, {"date": "2024-07-16", "close": 43.352, "volume": 2179.0}, {"date": "2024-07-17", "close": 45.2739, "volume": 3234.0}, {"date": "2024-07-18", "close": 44.1804, "volume": 3095.0}, {"date": "2024-07-19", "close": 46.2348, "volume": 545.0}, {"date": "2024-07-22", "close": 44.0589, "volume": 1100.0}, {"date": "2024-07-23", "close": 43.1864, "volume": 898.0}, {"date": "2024-07-24", "close": 41.9824, "volume": 1130.0}, {"date": "2024-07-25", "close": 42.0818, "volume": 165.0}, {"date": "2024-07-26", "close": 42.4132, "volume": 1875.0}, {"date": "2024-07-29", "close": 41.64, "volume": 863.0}, {"date": "2024-07-30", "close": 47.2951, "volume": 14536.0}, {"date": "2024-07-31", "close": 44.4013, "volume": 3106.0}, {"date": "2024-08-01", "close": 40.8669, "volume": 2269.0}, {"date": "2024-08-02", "close": 43.2637, "volume": 1642.0}, {"date": "2024-08-05", "close": 39.0997, "volume": 3847.0}, {"date": "2024-08-06", "close": 38.6689, "volume": 1017.0}, {"date": "2024-08-07", "close": 39.6519, "volume": 2807.0}, {"date": "2024-08-08", "close": 40.2042, "volume": 505.0}, {"date": "2024-08-09", "close": 40.3257, "volume": 1139.0}, {"date": "2024-08-12", "close": 38.4811, "volume": 1168.0}, {"date": "2024-08-13", "close": 36.4599, "volume": 1471.0}, {"date": "2024-08-14", "close": 38.9671, "volume": 2600.0}, {"date": "2024-08-15", "close": 38.6579, "volume": 6217.0}, {"date": "2024-08-16", "close": 38.8235, "volume": 2583.0}, {"date": "2024-08-19", "close": 39.2101, "volume": 2440.0}, {"date": "2024-08-20", "close": 37.6748, "volume": 1370.0}, {"date": "2024-08-21", "close": 38.4259, "volume": 2213.0}, {"date": "2024-08-22", "close": 38.3486, "volume": 740.0}, {"date": "2024-08-23", "close": 38.1829, "volume": 1564.0}, {"date": "2024-08-26", "close": 37.5644, "volume": 745.0}, {"date": "2024-08-27", "close": 35.8966, "volume": 1243.0}, {"date": "2024-08-28", "close": 34.4718, "volume": 1571.0}, {"date": "2024-08-29", "close": 35.6757, "volume": 2243.0}, {"date": "2024-08-30", "close": 34.4607, "volume": 2062.0}, {"date": "2024-09-03", "close": 33.0249, "volume": 2826.0}, {"date": "2024-09-04", "close": 33.7538, "volume": 815.0}, {"date": "2024-09-05", "close": 33.2458, "volume": 937.0}, {"date": "2024-09-06", "close": 34.3503, "volume": 716.0}, {"date": "2024-09-09", "close": 33.2126, "volume": 694.0}, {"date": "2024-09-10", "close": 33.2347, "volume": 1028.0}, {"date": "2024-09-11", "close": 32.1412, "volume": 682.0}, {"date": "2024-09-12", "close": 34.1294, "volume": 1310.0}, {"date": "2024-09-13", "close": 35.4106, "volume": 3200.0}, {"date": "2024-09-16", "close": 37.3877, "volume": 1175.0}, {"date": "2024-09-17", "close": 39.2985, "volume": 1706.0}, {"date": "2024-09-18", "close": 39.7624, "volume": 1948.0}, {"date": "2024-09-19", "close": 39.7624, "volume": 829.0}, {"date": "2024-09-20", "close": 43.4846, "volume": 5424.0}, {"date": "2024-09-23", "close": 41.3087, "volume": 1218.0}, {"date": "2024-09-24", "close": 39.0997, "volume": 1565.0}, {"date": "2024-09-25", "close": 40.1489, "volume": 580.0}, {"date": "2024-09-26", "close": 40.0495, "volume": 742.0}, {"date": "2024-09-27", "close": 40.7564, "volume": 1464.0}, {"date": "2024-09-30", "close": 39.663, "volume": 525.0}, {"date": "2024-10-01", "close": 39.7513, "volume": 430.0}, {"date": "2024-10-02", "close": 39.0113, "volume": 315.0}, {"date": "2024-10-03", "close": 39.2322, "volume": 672.0}, {"date": "2024-10-04", "close": 39.8728, "volume": 543.0}, {"date": "2024-10-07", "close": 39.6961, "volume": 630.0}, {"date": "2024-10-08", "close": 38.8788, "volume": 254.0}, {"date": "2024-10-09", "close": 36.8906, "volume": 500.0}, {"date": "2024-10-10", "close": 36.4378, "volume": 621.0}, {"date": "2024-10-11", "close": 36.4488, "volume": 891.0}, {"date": "2024-10-14", "close": 36.5593, "volume": 1121.0}, {"date": "2024-10-15", "close": 38.0946, "volume": 384.0}, {"date": "2024-10-16", "close": 37.8847, "volume": 836.0}, {"date": "2024-10-17", "close": 37.3324, "volume": 453.0}, {"date": "2024-10-18", "close": 37.3104, "volume": 275.0}, {"date": "2024-10-21", "close": 35.4548, "volume": 823.0}, {"date": "2024-10-22", "close": 35.5652, "volume": 2334.0}, {"date": "2024-10-23", "close": 34.2509, "volume": 601.0}, {"date": "2024-10-24", "close": 32.6935, "volume": 611.0}, {"date": "2024-10-25", "close": 29.0707, "volume": 10535.0}, {"date": "2024-10-28", "close": 29.3358, "volume": 11776.0}, {"date": "2024-10-29", "close": 32.5479, "volume": 24435.0}, {"date": "2024-10-30", "close": 24.595, "volume": 28874.0}, {"date": "2024-10-31", "close": 24.5214, "volume": 22928.0}, {"date": "2024-11-01", "close": 27.4669, "volume": 26225.0}, {"date": "2024-11-04", "close": 28.866, "volume": 14093.0}, {"date": "2024-11-05", "close": 28.056, "volume": 3712.0}, {"date": "2024-11-06", "close": 31.0751, "volume": 5404.0}, {"date": "2024-11-07", "close": 32.9161, "volume": 3544.0}, {"date": "2024-11-08", "close": 32.0324, "volume": 2667.0}, {"date": "2024-11-11", "close": 31.3328, "volume": 1092.0}, {"date": "2024-11-12", "close": 31.1487, "volume": 638.0}, {"date": "2024-11-13", "close": 28.4978, "volume": 3454.0}, {"date": "2024-11-14", "close": 25.9205, "volume": 2499.0}, {"date": "2024-11-15", "close": 23.6377, "volume": 2161.0}, {"date": "2024-11-18", "close": 22.9013, "volume": 1278.0}, {"date": "2024-11-19", "close": 22.6966, "volume": 1703.0}, {"date": "2024-11-20", "close": 22.1649, "volume": 1339.0}, {"date": "2024-11-21", "close": 23.4168, "volume": 3997.0}, {"date": "2024-11-22", "close": 25.3314, "volume": 1119.0}, {"date": "2024-11-25", "close": 26.4359, "volume": 1989.0}, {"date": "2024-11-26", "close": 26.5096, "volume": 1979.0}, {"date": "2024-11-27", "close": 39.6907, "volume": 97036.0}, {"date": "2024-11-29", "close": 41.5317, "volume": 9033.0}, {"date": "2024-12-02", "close": 36.4507, "volume": 38580.0}, {"date": "2024-12-03", "close": 39.3962, "volume": 12057.0}, {"date": "2024-12-04", "close": 44.5508, "volume": 13104.0}, {"date": "2024-12-05", "close": 43.8144, "volume": 9013.0}, {"date": "2024-12-06", "close": 44.0353, "volume": 7291.0}, {"date": "2024-12-09", "close": 44.5508, "volume": 2485.0}, {"date": "2024-12-10", "close": 45.2872, "volume": 3718.0}, {"date": "2024-12-11", "close": 47.4963, "volume": 5391.0}, {"date": "2024-12-12", "close": 48.38, "volume": 5435.0}, {"date": "2024-12-13", "close": 47.57, "volume": 3820.0}, {"date": "2024-12-16", "close": 45.1399, "volume": 5455.0}, {"date": "2024-12-17", "close": 44.3299, "volume": 3268.0}, {"date": "2024-12-18", "close": 42.3417, "volume": 5031.0}, {"date": "2024-12-19", "close": 39.151, "volume": 3520.0}, {"date": "2024-12-20", "close": 41.6053, "volume": 14723.0}, {"date": "2024-12-23", "close": 41.2003, "volume": 2735.0}, {"date": "2024-12-24", "close": 41.6789, "volume": 2370.0}, {"date": "2024-12-26", "close": 42.1208, "volume": 7425.0}, {"date": "2024-12-27", "close": 43.0781, "volume": 2280.0}, {"date": "2024-12-30", "close": 41.1635, "volume": 3378.0}, {"date": "2024-12-31", "close": 39.7644, "volume": 8506.0}, {"date": "2025-01-02", "close": 38.8807, "volume": 404.0}, {"date": "2025-01-03", "close": 41.9735, "volume": 2129.0}, {"date": "2025-01-06", "close": 40.8107, "volume": 926.0}, {"date": "2025-01-07", "close": 42.489, "volume": 2867.0}, {"date": "2025-01-08", "close": 43.0781, "volume": 1510.0}, {"date": "2025-01-10", "close": 43.0044, "volume": 565.0}, {"date": "2025-01-13", "close": 42.6362, "volume": 245.0}, {"date": "2025-01-14", "close": 41.7526, "volume": 504.0}, {"date": "2025-01-15", "close": 41.5685, "volume": 1014.0}, {"date": "2025-01-16", "close": 42.268, "volume": 772.0}, {"date": "2025-01-17", "close": 41.458, "volume": 1270.0}, {"date": "2025-01-21", "close": 41.3107, "volume": 2970.0}, {"date": "2025-01-22", "close": 33.947, "volume": 1793.0}, {"date": "2025-01-23", "close": 36.229, "volume": 5220.0}, {"date": "2025-01-24", "close": 36.0457, "volume": 600.0}, {"date": "2025-01-27", "close": 35.2923, "volume": 117.0}, {"date": "2025-01-28", "close": 38.2548, "volume": 968.0}, {"date": "2025-01-29", "close": 38.2923, "volume": 1027.0}, {"date": "2025-01-30", "close": 38.3358, "volume": 692.0}, {"date": "2025-01-31", "close": 38.5862, "volume": 673.0}, {"date": "2025-02-03", "close": 36.8932, "volume": 446.0}, {"date": "2025-02-04", "close": 38.6598, "volume": 448.0}, {"date": "2025-02-05", "close": 38.9912, "volume": 478.0}, {"date": "2025-02-06", "close": 39.028, "volume": 347.0}, {"date": "2025-02-07", "close": 39.3225, "volume": 128.0}, {"date": "2025-02-10", "close": 38.4389, "volume": 378.0}, {"date": "2025-02-11", "close": 37.7857, "volume": 140.0}, {"date": "2025-02-12", "close": 37.9971, "volume": 2397.0}, {"date": "2025-02-13", "close": 37.8498, "volume": 365.0}, {"date": "2025-02-14", "close": 37.7761, "volume": 223.0}, {"date": "2025-02-18", "close": 37.6289, "volume": 131.0}, {"date": "2025-02-19", "close": 37.7393, "volume": 1312.0}, {"date": "2025-02-20", "close": 36.8925, "volume": 197.0}, {"date": "2025-02-21", "close": 36.8188, "volume": 245.0}, {"date": "2025-02-24", "close": 34.9779, "volume": 624.0}, {"date": "2025-02-25", "close": 34.9779, "volume": 297.0}, {"date": "2025-02-26", "close": 35.0515, "volume": 85.0}, {"date": "2025-02-27", "close": 34.9779, "volume": 491.0}, {"date": "2025-02-28", "close": 35.6406, "volume": 786.0}, {"date": "2025-03-03", "close": 30.9278, "volume": 1058.0}, {"date": "2025-03-04", "close": 31.3034, "volume": 18804.0}, {"date": "2025-03-05", "close": 24.2268, "volume": 4645.0}, {"date": "2025-03-06", "close": 22.5331, "volume": 2164.0}, {"date": "2025-03-07", "close": 26.1996, "volume": 2212.0}, {"date": "2025-03-10", "close": 22.0913, "volume": 7807.0}, {"date": "2025-03-11", "close": 21.4286, "volume": 2505.0}, {"date": "2025-03-12", "close": 20.3976, "volume": 952.0}, {"date": "2025-03-13", "close": 19.9558, "volume": 1124.0}, {"date": "2025-03-14", "close": 19.514, "volume": 2774.0}, {"date": "2025-03-17", "close": 18.7776, "volume": 1162.0}, {"date": "2025-03-18", "close": 18.0412, "volume": 1818.0}, {"date": "2025-03-19", "close": 17.0839, "volume": 3782.0}, {"date": "2025-03-20", "close": 16.053, "volume": 2797.0}, {"date": "2025-03-21", "close": 15.0957, "volume": 1621.0}, {"date": "2025-03-24", "close": 15.1694, "volume": 2832.0}, {"date": "2025-03-25", "close": 14.8748, "volume": 2256.0}, {"date": "2025-03-26", "close": 14.9485, "volume": 2401.0}, {"date": "2025-03-27", "close": 14.7761, "volume": 2253.0}, {"date": "2025-03-28", "close": 14.5066, "volume": 688.0}, {"date": "2025-03-31", "close": 13.4757, "volume": 1122.0}, {"date": "2025-04-01", "close": 10.3093, "volume": 17819.0}, {"date": "2025-04-02", "close": 10.6038, "volume": 7430.0}, {"date": "2025-04-03", "close": 9.8675, "volume": 2383.0}, {"date": "2025-04-04", "close": 9.2047, "volume": 5052.0}, {"date": "2025-04-07", "close": 8.8557, "volume": 2198.0}, {"date": "2025-04-08", "close": 8.137, "volume": 4240.0}, {"date": "2025-04-09", "close": 7.8056, "volume": 809.0}, {"date": "2025-04-10", "close": 5.8174, "volume": 28062.0}, {"date": "2025-04-11", "close": 5.9647, "volume": 9576.0}, {"date": "2025-04-14", "close": 6.3328, "volume": 5063.0}, {"date": "2025-04-15", "close": 6.5317, "volume": 1646.0}, {"date": "2025-04-16", "close": 6.4728, "volume": 2568.0}, {"date": "2025-04-17", "close": 6.8851, "volume": 2693.0}, {"date": "2025-04-21", "close": 6.2592, "volume": 5692.0}, {"date": "2025-04-22", "close": 5.8927, "volume": 2557.0}, {"date": "2025-04-23", "close": 6.1119, "volume": 17002.0}, {"date": "2025-04-24", "close": 6.4065, "volume": 6053.0}, {"date": "2025-04-25", "close": 6.3255, "volume": 413.0}, {"date": "2025-04-28", "close": 6.1929, "volume": 3701.0}, {"date": "2025-04-29", "close": 6.5773, "volume": 2386.0}, {"date": "2025-04-30", "close": 6.2592, "volume": 1241.0}, {"date": "2025-05-01", "close": 6.3328, "volume": 3183.0}, {"date": "2025-05-02", "close": 6.5169, "volume": 704.0}, {"date": "2025-05-05", "close": 6.5538, "volume": 703.0}, {"date": "2025-05-06", "close": 6.701, "volume": 1578.0}, {"date": "2025-05-07", "close": 6.1856, "volume": 516.0}, {"date": "2025-05-08", "close": 6.0383, "volume": 1138.0}, {"date": "2025-05-09", "close": 5.8542, "volume": 3997.0}, {"date": "2025-05-12", "close": 6.6679, "volume": 6515.0}, {"date": "2025-05-13", "close": 9.5729, "volume": 49803.0}, {"date": "2025-05-14", "close": 7.6097, "volume": 9624.0}, {"date": "2025-05-15", "close": 7.6583, "volume": 3598.0}, {"date": "2025-05-16", "close": 7.511, "volume": 392742.0}, {"date": "2025-05-19", "close": 6.6127, "volume": 1397033.0}, {"date": "2025-05-20", "close": 5.4566, "volume": 83552.0}, {"date": "2025-05-21", "close": 4.4212, "volume": 53304.0}, {"date": "2025-05-22", "close": 4.5655, "volume": 242469.0}, {"date": "2025-05-23", "close": 4.1237, "volume": 101246.0}, {"date": "2025-05-27", "close": 4.271, "volume": 39669.0}, {"date": "2025-05-28", "close": 3.947, "volume": 19691.0}, {"date": "2025-05-29", "close": 3.9043, "volume": 17792.0}, {"date": "2025-05-30", "close": 4.0309, "volume": 12169.0}, {"date": "2025-06-02", "close": 4.6848, "volume": 67210.0}, {"date": "2025-06-03", "close": 4.9256, "volume": 21578.0}, {"date": "2025-06-04", "close": 4.5729, "volume": 9990.0}, {"date": "2025-06-05", "close": 4.5655, "volume": 11595.0}, {"date": "2025-06-06", "close": 4.8049, "volume": 225278.0}, {"date": "2025-06-09", "close": 5.5155, "volume": 58217.0}, {"date": "2025-06-10", "close": 5.5302, "volume": 55847.0}, {"date": "2025-06-11", "close": 5.7857, "volume": 26826.0}, {"date": "2025-06-12", "close": 5.081, "volume": 13724.0}, {"date": "2025-06-13", "close": 4.8601, "volume": 14555.0}, {"date": "2025-06-16", "close": 4.7997, "volume": 27034.0}, {"date": "2025-06-17", "close": 4.7865, "volume": 18508.0}, {"date": "2025-06-18", "close": 5.6701, "volume": 26358.0}, {"date": "2025-06-20", "close": 4.9227, "volume": 31486.0}, {"date": "2025-06-23", "close": 5.0707, "volume": 5824.0}, {"date": "2025-06-24", "close": 5.5147, "volume": 29878.0}, {"date": "2025-06-25", "close": 5.4205, "volume": 8464.0}, {"date": "2025-06-26", "close": 5.2688, "volume": 7478.0}, {"date": "2025-06-27", "close": 5.0943, "volume": 7107.0}, {"date": "2025-06-30", "close": 5.0074, "volume": 3814.0}, {"date": "2025-07-01", "close": 4.9455, "volume": 2364.0}, {"date": "2025-07-02", "close": 5.0751, "volume": 2990.0}, {"date": "2025-07-03", "close": 5.0074, "volume": 2880.0}, {"date": "2025-07-07", "close": 4.9705, "volume": 6074.0}, {"date": "2025-07-08", "close": 5.1915, "volume": 6613.0}, {"date": "2025-07-09", "close": 5.4882, "volume": 8720.0}, {"date": "2025-07-10", "close": 5.6701, "volume": 5251.0}, {"date": "2025-07-11", "close": 5.1546, "volume": 18312.0}, {"date": "2025-07-14", "close": 4.0508, "volume": 494129.0}, {"date": "2025-07-15", "close": 5.1325, "volume": 2572837.0}, {"date": "2025-07-16", "close": 4.3446, "volume": 121190.0}, {"date": "2025-07-17", "close": 4.5655, "volume": 50159.0}, {"date": "2025-07-18", "close": 5.0074, "volume": 44010.0}, {"date": "2025-07-21", "close": 5.0442, "volume": 31088.0}, {"date": "2025-07-22", "close": 5.4595, "volume": 28923.0}, {"date": "2025-07-23", "close": 5.5685, "volume": 12586.0}, {"date": "2025-07-24", "close": 5.5206, "volume": 9858.0}, {"date": "2025-07-25", "close": 5.6708, "volume": 9786.0}, {"date": "2025-07-28", "close": 5.4308, "volume": 4249.0}, {"date": "2025-07-29", "close": 5.1362, "volume": 4216.0}, {"date": "2025-07-30", "close": 4.7216, "volume": 9069.0}, {"date": "2025-07-31", "close": 4.8012, "volume": 9775.0}, {"date": "2025-08-01", "close": 4.6465, "volume": 2438.0}, {"date": "2025-08-04", "close": 4.5891, "volume": 2696.0}, {"date": "2025-08-05", "close": 4.6208, "volume": 2517.0}, {"date": "2025-08-06", "close": 4.8748, "volume": 1871.0}, {"date": "2025-08-07", "close": 4.6539, "volume": 9563.0}, {"date": "2025-08-08", "close": 4.5066, "volume": 5164.0}, {"date": "2025-08-11", "close": 4.539, "volume": 2298.0}, {"date": "2025-08-12", "close": 4.2047, "volume": 12785.0}, {"date": "2025-08-13", "close": 4.4183, "volume": 9572.0}, {"date": "2025-08-14", "close": 4.4028, "volume": 6233.0}, {"date": "2025-08-15", "close": 4.2342, "volume": 7461.0}, {"date": "2025-08-18", "close": 4.5361, "volume": 4722.0}, {"date": "2025-08-19", "close": 4.3623, "volume": 10551.0}, {"date": "2025-08-20", "close": 4.4183, "volume": 3358.0}, {"date": "2025-08-21", "close": 4.3999, "volume": 3010.0}, {"date": "2025-08-22", "close": 5.4124, "volume": 541848.0}, {"date": "2025-08-25", "close": 4.8601, "volume": 99924.0}, {"date": "2025-08-26", "close": 5.053, "volume": 25128.0}, {"date": "2025-08-27", "close": 4.5803, "volume": 15018.0}, {"date": "2025-08-28", "close": 4.5479, "volume": 1621437.0}, {"date": "2025-08-29", "close": 7.8792, "volume": 14296305.0}, {"date": "2025-09-02", "close": 6.7378, "volume": 484761.0}, {"date": "2025-09-03", "close": 7.732, "volume": 2040392.0}, {"date": "2025-09-04", "close": 7.9529, "volume": 191701.0}, {"date": "2025-09-05", "close": 7.9529, "volume": 111911.0}, {"date": "2025-09-08", "close": 6.2923, "volume": 132994.0}, {"date": "2025-09-09", "close": 5.3726, "volume": 66027.0}, {"date": "2025-09-10", "close": 5.1583, "volume": 53126.0}, {"date": "2025-09-11", "close": 5.6885, "volume": 66458.0}, {"date": "2025-09-12", "close": 5.6001, "volume": 20429.0}, {"date": "2025-09-15", "close": 5.2732, "volume": 19158.0}, {"date": "2025-09-16", "close": 5.1046, "volume": 19936.0}, {"date": "2025-09-17", "close": 4.9374, "volume": 15855.0}, {"date": "2025-09-18", "close": 4.5449, "volume": 30387.0}, {"date": "2025-09-19", "close": 4.3262, "volume": 21013.0}, {"date": "2025-09-22", "close": 4.3527, "volume": 18542.0}, {"date": "2025-09-23", "close": 4.3726, "volume": 23363.0}, {"date": "2025-09-24", "close": 4.1024, "volume": 25913.0}, {"date": "2025-09-25", "close": 3.9558, "volume": 12843.0}, {"date": "2025-09-26", "close": 4.0825, "volume": 55743.0}, {"date": "2025-09-29", "close": 4.1583, "volume": 12960.0}, {"date": "2025-09-30", "close": 4.229, "volume": 10621.0}, {"date": "2025-10-01", "close": 4.4499, "volume": 27555.0}, {"date": "2025-10-02", "close": 4.6259, "volume": 10777.0}, {"date": "2025-10-03", "close": 5.0589, "volume": 28281.0}, {"date": "2025-10-06", "close": 5.081, "volume": 12634.0}, {"date": "2025-10-07", "close": 4.9764, "volume": 13306.0}, {"date": "2025-10-08", "close": 5.0221, "volume": 34289.0}, {"date": "2025-10-09", "close": 4.7791, "volume": 17041.0}, {"date": "2025-10-10", "close": 4.838, "volume": 142832.0}, {"date": "2025-10-13", "close": 5.1399, "volume": 66659.0}, {"date": "2025-10-14", "close": 5.2172, "volume": 66962.0}, {"date": "2025-10-15", "close": 5.2946, "volume": 36871.0}, {"date": "2025-10-16", "close": 5.3461, "volume": 22161.0}, {"date": "2025-10-17", "close": 5.4934, "volume": 34393.0}, {"date": "2025-10-20", "close": 5.3093, "volume": 20993.0}, {"date": "2025-10-21", "close": 5.2577, "volume": 13865.0}, {"date": "2025-10-22", "close": 4.9338, "volume": 45553.0}, {"date": "2025-10-23", "close": 4.9779, "volume": 15201.0}, {"date": "2025-10-24", "close": 5.1031, "volume": 29238.0}, {"date": "2025-10-27", "close": 5.162, "volume": 7109.0}, {"date": "2025-10-28", "close": 4.9779, "volume": 24657.0}, {"date": "2025-10-29", "close": 4.8343, "volume": 25680.0}, {"date": "2025-10-30", "close": 4.8822, "volume": 186888.0}, {"date": "2025-10-31", "close": 4.1973, "volume": 21900.0}, {"date": "2025-11-03", "close": 4.0869, "volume": 23984.0}, {"date": "2025-11-04", "close": 3.8292, "volume": 12012.0}, {"date": "2025-11-05", "close": 3.8991, "volume": 2917.0}, {"date": "2025-11-06", "close": 3.9028, "volume": 3695.0}, {"date": "2025-11-07", "close": 3.5125, "volume": 7450.0}, {"date": "2025-11-10", "close": 8.7703, "volume": 63537074.0}, {"date": "2025-11-11", "close": 9.7938, "volume": 1512210.0}, {"date": "2025-11-12", "close": 8.8365, "volume": 987479.0}, {"date": "2025-11-13", "close": 7.5479, "volume": 298756.0}, {"date": "2025-11-14", "close": 7.8792, "volume": 99865.0}, {"date": "2025-11-17", "close": 7.4705, "volume": 87087.0}, {"date": "2025-11-18", "close": 8.1885, "volume": 260140.0}, {"date": "2025-11-19", "close": 7.408, "volume": 278109.0}, {"date": "2025-11-20", "close": 7.4227, "volume": 56201.0}, {"date": "2025-11-21", "close": 7.8277, "volume": 43874.0}, {"date": "2025-11-24", "close": 8.6377, "volume": 40777.0}, {"date": "2025-11-25", "close": 8.6303, "volume": 80747.0}, {"date": "2025-11-26", "close": 7.8351, "volume": 194650.0}, {"date": "2025-11-28", "close": 7.732, "volume": 27429.0}, {"date": "2025-12-01", "close": 6.62, "volume": 82076.0}, {"date": "2025-12-02", "close": 6.7747, "volume": 139448.0}, {"date": "2025-12-03", "close": 7.1797, "volume": 239110.0}, {"date": "2025-12-04", "close": 6.5243, "volume": 195184.0}, {"date": "2025-12-05", "close": 6.4212, "volume": 58353.0}, {"date": "2025-12-08", "close": 5.4566, "volume": 69966.0}, {"date": "2025-12-09", "close": 5.648, "volume": 72642.0}, {"date": "2025-12-10", "close": 6.8483, "volume": 1393838.0}, {"date": "2025-12-11", "close": 6.6348, "volume": 222512.0}, {"date": "2025-12-12", "close": 6.9367, "volume": 138838.0}, {"date": "2025-12-15", "close": 6.3623, "volume": 62654.0}, {"date": "2025-12-16", "close": 5.9573, "volume": 55908.0}, {"date": "2025-12-17", "close": 5.2577, "volume": 86086.0}, {"date": "2025-12-18", "close": 5.567, "volume": 33261.0}, {"date": "2025-12-19", "close": 6.1782, "volume": 37710.0}, {"date": "2025-12-22", "close": 6.0751, "volume": 59266.0}, {"date": "2025-12-23", "close": 6.0383, "volume": 802962.0}, {"date": "2025-12-24", "close": 5.8689, "volume": 37894.0}, {"date": "2025-12-26", "close": 5.9904, "volume": 41435.0}, {"date": "2025-12-29", "close": 5.8689, "volume": 24634.0}, {"date": "2025-12-30", "close": 5.8247, "volume": 28092.0}, {"date": "2025-12-31", "close": 6.1193, "volume": 47598.0}, {"date": "2026-01-02", "close": 6.4654, "volume": 80736.0}, {"date": "2026-01-05", "close": 6.0898, "volume": 49366.0}, {"date": "2026-01-06", "close": 5.729, "volume": 38501.0}, {"date": "2026-01-07", "close": 5.5228, "volume": 58789.0}, {"date": "2026-01-08", "close": 5.2739, "volume": 39883.0}, {"date": "2026-01-09", "close": 5.5155, "volume": 11360.0}, {"date": "2026-01-12", "close": 5.1362, "volume": 34008.0}, {"date": "2026-01-13", "close": 5.1915, "volume": 28033.0}, {"date": "2026-01-14", "close": 5.0957, "volume": 49468.0}, {"date": "2026-01-15", "close": 5.1767, "volume": 14050.0}, {"date": "2026-01-16", "close": 5.2725, "volume": 15299.0}, {"date": "2026-01-20", "close": 5.2135, "volume": 23868.0}, {"date": "2026-01-21", "close": 5.2504, "volume": 26529.0}, {"date": "2026-01-22", "close": 5.1325, "volume": 9267584.0}, {"date": "2026-01-23", "close": 12.327, "volume": 57840047.0}, {"date": "2026-01-26", "close": 14.3888, "volume": 4211661.0}, {"date": "2026-01-27", "close": 15.1105, "volume": 5272098.0}, {"date": "2026-01-28", "close": 13.4462, "volume": 744074.0}, {"date": "2026-01-29", "close": 14.0427, "volume": 684863.0}, {"date": "2026-01-30", "close": 12.6141, "volume": 258383.0}, {"date": "2026-02-02", "close": 10.9426, "volume": 238798.0}, {"date": "2026-02-03", "close": 9.6686, "volume": 197323.0}, {"date": "2026-02-04", "close": 10.1399, "volume": 74382.0}, {"date": "2026-02-05", "close": 9.9926, "volume": 197358.0}, {"date": "2026-02-06", "close": 10.2798, "volume": 618606.0}, {"date": "2026-02-09", "close": 9.9411, "volume": 201474.0}, {"date": "2026-02-10", "close": 9.9558, "volume": 315423.0}, {"date": "2026-02-11", "close": 9.9853, "volume": 155099.0}, {"date": "2026-02-12", "close": 9.19, "volume": 203225.0}, {"date": "2026-02-13", "close": 8.6672, "volume": 64307.0}, {"date": "2026-02-17", "close": 8.4315, "volume": 113461.0}, {"date": "2026-02-18", "close": 8.3284, "volume": 148795.0}, {"date": "2026-02-19", "close": 7.9013, "volume": 52974.0}, {"date": "2026-02-20", "close": 8.0191, "volume": 53767.0}, {"date": "2026-02-23", "close": 7.4153, "volume": 18926.0}, {"date": "2026-02-24", "close": 7.8277, "volume": 93589.0}, {"date": "2026-02-25", "close": 8.947, "volume": 57084.0}, {"date": "2026-02-26", "close": 8.4757, "volume": 51748.0}, {"date": "2026-02-27", "close": 8.3947, "volume": 46469.0}, {"date": "2026-03-02", "close": 9.5361, "volume": 52208.0}, {"date": "2026-03-03", "close": 10.1178, "volume": 60421.0}, {"date": "2026-03-04", "close": 10.162, "volume": 107154.0}, {"date": "2026-03-05", "close": 10.7069, "volume": 43840.0}, {"date": "2026-03-06", "close": 9.9411, "volume": 83186.0}, {"date": "2026-03-09", "close": 9.8675, "volume": 18815.0}, {"date": "2026-03-10", "close": 10.6554, "volume": 26639.0}, {"date": "2026-03-11", "close": 10.3166, "volume": 21488.0}, {"date": "2026-03-12", "close": 9.595, "volume": 121093.0}, {"date": "2026-03-13", "close": 9.7496, "volume": 25536.0}, {"date": "2026-03-16", "close": 10.6259, "volume": 28896.0}, {"date": "2026-03-17", "close": 10.9205, "volume": 32129.0}, {"date": "2026-03-18", "close": 11.1119, "volume": 25377.0}, {"date": "2026-03-19", "close": 10.7069, "volume": 21952.0}, {"date": "2026-03-20", "close": 10.3166, "volume": 72863.0}, {"date": "2026-03-23", "close": 9.8085, "volume": 54335.0}, {"date": "2026-03-24", "close": 10.0331, "volume": 20745.0}, {"date": "2026-03-25", "close": 10.567, "volume": 57835.0}, {"date": "2026-03-26", "close": 10.891, "volume": 59059.0}, {"date": "2026-03-27", "close": 13.5052, "volume": 230311.0}, {"date": "2026-03-30", "close": 11.4359, "volume": 75260.0}, {"date": "2026-03-31", "close": 10.1767, "volume": 35286.0}, {"date": "2026-04-01", "close": 8.6892, "volume": 65111.0}, {"date": "2026-04-02", "close": 8.4757, "volume": 40421.0}, {"date": "2026-04-06", "close": 7.6141, "volume": 44568.0}, {"date": "2026-04-07", "close": 12.13, "volume": 1059355.0}, {"date": "2026-04-08", "close": 11.05, "volume": 138329.0}, {"date": "2026-04-09", "close": 11.51, "volume": 84807.0}, {"date": "2026-04-10", "close": 10.9, "volume": 65336.0}, {"date": "2026-04-13", "close": 13.29, "volume": 93877.0}, {"date": "2026-04-14", "close": 16.02, "volume": 121612.0}, {"date": "2026-04-15", "close": 14.725, "volume": 69739.0}, {"date": "2026-04-16", "close": 15.89, "volume": 89280.0}, {"date": "2026-04-17", "close": 16.4, "volume": 64872.0}, {"date": "2026-04-20", "close": 16.86, "volume": 40400.0}, {"date": "2026-04-21", "close": 17.0, "volume": 26252.0}, {"date": "2026-04-22", "close": 17.36, "volume": 40047.0}, {"date": "2026-04-23", "close": 16.42, "volume": 40579.0}, {"date": "2026-04-24", "close": 17.12, "volume": 61387.0}, {"date": "2026-04-27", "close": 17.94, "volume": 33630.0}, {"date": "2026-04-28", "close": 17.44, "volume": 13588.0}, {"date": "2026-04-29", "close": 15.85, "volume": 56223.0}, {"date": "2026-04-30", "close": 15.9, "volume": 26307.0}, {"date": "2026-05-01", "close": 14.71, "volume": 51666.0}, {"date": "2026-05-04", "close": 13.1, "volume": 111788.0}, {"date": "2026-05-05", "close": 13.93, "volume": 28933.0}, {"date": "2026-05-06", "close": 13.45, "volume": 49225.0}, {"date": "2026-05-07", "close": 13.85, "volume": 52396.0}, {"date": "2026-05-08", "close": 13.95, "volume": 53313.0}, {"date": "2026-05-11", "close": 14.03, "volume": 43396.0}, {"date": "2026-05-12", "close": 15.09, "volume": 76227.0}, {"date": "2026-05-13", "close": 19.25, "volume": 177355.0}, {"date": "2026-05-14", "close": 20.92, "volume": 126908.0}, {"date": "2026-05-15", "close": 19.9, "volume": 61820.0}, {"date": "2026-05-18", "close": 18.44, "volume": 59806.0}, {"date": "2026-05-19", "close": 22.2, "volume": 135688.0}, {"date": "2026-05-20", "close": 23.89, "volume": 123662.0}, {"date": "2026-05-21", "close": 24.46, "volume": 94196.0}, {"date": "2026-05-22", "close": 22.89, "volume": 82192.0}, {"date": "2026-05-26", "close": 23.12, "volume": 58806.0}, {"date": "2026-05-27", "close": 21.74, "volume": 74167.0}, {"date": "2026-05-28", "close": 21.02, "volume": 51471.0}, {"date": "2026-05-29", "close": 19.0, "volume": 49152.0}, {"date": "2026-06-01", "close": 20.79, "volume": 41167.0}, {"date": "2026-06-02", "close": 20.9, "volume": 31959.0}, {"date": "2026-06-03", "close": 21.34, "volume": 49806.0}, {"date": "2026-06-04", "close": 20.9, "volume": 36156.0}, {"date": "2026-06-05", "close": 18.68, "volume": 59958.0}, {"date": "2026-06-08", "close": 17.25, "volume": 70744.0}, {"date": "2026-06-09", "close": 16.7, "volume": 35212.0}, {"date": "2026-06-10", "close": 16.83, "volume": 30080.0}, {"date": "2026-06-11", "close": 18.12, "volume": 17765.0}, {"date": "2026-06-12", "close": 18.905, "volume": 31217.0}, {"date": "2026-06-15", "close": 19.36, "volume": 36103.0}, {"date": "2026-06-16", "close": 20.76, "volume": 63940.0}, {"date": "2026-06-17", "close": 21.07, "volume": 25345.0}, {"date": "2026-06-18", "close": 22.53, "volume": 112843.0}, {"date": "2026-06-22", "close": 22.97, "volume": 28747.0}, {"date": "2026-06-23", "close": 21.43, "volume": 42858.0}, {"date": "2026-06-24", "close": 21.44, "volume": 32708.0}, {"date": "2026-06-25", "close": 21.72, "volume": 35126.0}, {"date": "2026-06-26", "close": 24.46, "volume": 123652.0}, {"date": "2026-06-29", "close": 20.54, "volume": 70892.0}, {"date": "2026-06-30", "close": 21.705, "volume": 47393.0}, {"date": "2026-07-01", "close": 21.06, "volume": 28729.0}, {"date": "2026-07-02", "close": 17.37, "volume": 66301.0}, {"date": "2026-07-06", "close": 18.03, "volume": 48598.0}, {"date": "2026-07-07", "close": 16.67, "volume": 43646.0}, {"date": "2026-07-08", "close": 16.5, "volume": 31023.0}, {"date": "2026-07-09", "close": 18.0, "volume": 31390.0}, {"date": "2026-07-10", "close": 16.79, "volume": 42876.0}, {"date": "2026-07-13", "close": 15.08, "volume": 44657.0}, {"date": "2026-07-14", "close": 15.53, "volume": 70633.0}, {"date": "2026-07-15", "close": 14.59, "volume": 67554.0}, {"date": "2026-07-16", "close": 13.27, "volume": 22948.0}, {"date": "2026-07-17", "close": 14.04, "volume": 56060.0}, {"date": "2026-07-20", "close": 12.7, "volume": 89318.0}, {"date": "2026-07-21", "close": 13.06, "volume": 25533.0}, {"date": "2026-07-22", "close": 13.2, "volume": 34504.0}, {"date": "2026-07-23", "close": 12.69, "volume": 42162.0}, {"date": "2026-07-24", "close": 12.5, "volume": 11690.0}, {"date": "2026-07-27", "close": 12.64, "volume": 30374.0}, {"date": "2026-07-28", "close": 11.13, "volume": 52204.0}, {"date": "2026-07-29", "close": 10.804, "volume": 28365.0}, {"date": "2026-07-30", "close": 10.965, "volume": 62492.0}, {"date": "2026-07-31", "close": 10.82, "volume": 5360.0}, {"date": "2026-08-03", "close": 10.76, "volume": 7690.0}, {"date": "2026-08-04", "close": 13.73, "volume": 7407502.0}, {"date": "2026-08-05", "close": 12.16, "volume": 292678.0}, {"date": "2026-08-06", "close": 12.14, "volume": 96780.0}, {"date": "2026-08-07", "close": 12.96, "volume": 93959.0}, {"date": "2026-08-10", "close": 11.74, "volume": 91114.0}, {"date": "2026-08-11", "close": 11.0, "volume": 261408.0}, {"date": "2026-08-12", "close": 10.85, "volume": 55454.0}, {"date": "2026-08-13", "close": 11.15, "volume": 162028.0}, {"date": "2026-08-14", "close": 11.72, "volume": 168439.0}, {"date": "2026-08-17", "close": 10.16, "volume": 83766.0}, {"date": "2026-08-18", "close": 10.14, "volume": 75307.0}, {"date": "2026-08-19", "close": 9.52, "volume": 60473.0}, {"date": "2026-08-20", "close": 9.22, "volume": 91664.0}, {"date": "2026-08-21", "close": 8.77, "volume": 56084.0}, {"date": "2026-08-24", "close": 8.59, "volume": 110258.0}, {"date": "2026-08-25", "close": 9.29, "volume": 53661.0}, {"date": "2026-08-26", "close": 9.59, "volume": 53370.0}, {"date": "2026-08-27", "close": 11.16, "volume": 82916.0}, {"date": "2026-08-28", "close": 11.49, "volume": 58568.0}, {"date": "2026-08-31", "close": 10.95, "volume": 6975007.0}, {"date": "2026-09-01", "close": 12.81, "volume": 810443.0}, {"date": "2026-09-02", "close": 14.48, "volume": 556833.0}, {"date": "2026-09-03", "close": 14.32, "volume": 146929.0}, {"date": "2026-09-04", "close": 14.74, "volume": 228788.0}, {"date": "2026-09-08", "close": 14.89, "volume": 295505.0}, {"date": "2026-09-09", "close": 13.85, "volume": 132120.0}, {"date": "2026-09-10", "close": 11.58, "volume": 216257.0}, {"date": "2026-09-11", "close": 11.13, "volume": 261106.0}, {"date": "2026-09-14", "close": 10.99, "volume": 124673.0}, {"date": "2026-09-15", "close": 10.71, "volume": 59793.0}, {"date": "2026-09-16", "close": 10.92, "volume": 228977.0}, {"date": "2026-09-17", "close": 10.11, "volume": 239005.0}, {"date": "2026-09-18", "close": 11.01, "volume": 1019991.0}], "refreshing": true}