{"ticker": "NVNO", "overview": {"cik": "1661053", "ticker": "NVNO", "name": "enVVeno Medical Corp", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001493152-26-035452", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001493152-26-033193", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001493152-26-028426", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001949846-26-000375", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-226559", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003332", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001493152-26-021490", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001493152-26-019485", "price_sensitive": true}, {"form": "S-8", "date": "2026-03-26", "title": "Employee share plan", "accession": "0001493152-26-012946", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-26", "title": "Annual report", "accession": "0001493152-26-012928", "price_sensitive": true}, {"form": "4", "date": "2026-03-13", "title": "Insider transaction", "accession": "0001493152-26-010047", "price_sensitive": false}, {"form": "144", "date": "2026-03-12", "title": "Notice of proposed sale", "accession": "0001949846-26-000173", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-02-20", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-018626", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-02-20", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-018625", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-054529", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-10", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-014300", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-10", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-014296", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-04", "title": "Material event", "accession": "0001493152-26-005030", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-20", "title": "Material event", "accession": "0001493152-26-002860", "price_sensitive": true}, {"form": "4", "date": "2025-12-18", "title": "Insider transaction", "accession": "0001493152-25-028396", "price_sensitive": false}, {"form": "4", "date": "2025-12-18", "title": "Insider transaction", "accession": "0001493152-25-028394", "price_sensitive": false}, {"form": "4", "date": "2025-12-18", "title": "Insider transaction", "accession": "0001493152-25-028392", "price_sensitive": false}, {"form": "4", "date": "2025-12-15", "title": "Insider transaction", "accession": "0001493152-25-027848", "price_sensitive": false}, {"form": "4", "date": "2025-12-15", "title": "Insider transaction", "accession": "0001493152-25-027834", "price_sensitive": false}, {"form": "4", "date": "2025-12-15", "title": "Insider transaction", "accession": "0001493152-25-027832", "price_sensitive": false}]}, "description": "enVVeno Medical Corp trades as NVNO on the NASDAQ and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 56 insider filings for the company, from November 2021 to June 2026. Across those, 6 insiders disclosed 10 open-market purchases totalling $422.43K against 5 sales totalling $60.70K. The most recent filing on record is dated 15 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 10, "buy_sum": 422429.05, "sell_n": 5, "sell_sum": 60702.755999999994, "net": 361726.294, "insiders": 6, "first_date": "2021-11-16", "last_date": "2026-06-11"}, "metrics": {"ticker": "NVNO", "has_prices": true, "as_of": "2026-09-09", "last": 11.1, "prev_close": 11.49, "change": -0.39000000000000057, "change_pct": -0.033942558746736344, "session_volume": 94418.0, "vwap_5": 11.130607084483813, "vwap_20": 10.943230691397686, "vwap_60": 10.62589279596382, "vwap_250": 13.517674103897061, "high_52w": 24.8407, "low_52w": 8.67, "avg_volume_20": 17087.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-100114", "src": "13DG", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Lichti Braeden", "who_key": "Braeden Lichti", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Braeden Lichti raises a activist stake in NVNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1982476/0001213900-26-100114-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70070}, {"id": "13DG-0001193125-26-352645", "src": "13DG", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "PERCEPTIVE ADVISORS LLC moves to a 3.5% passive stake in NVNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-352645-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0001493152-26-028426", "src": "INSIDERS", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Francis Duhay", "who_key": "Duhay Francis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1442.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "A director trims NVNO: $1K", "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315226028426/0001493152-26-028426-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208310}, {"id": "13DG-0000919574-26-003332", "src": "13DG", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Kingdon Capital Management, l.l.c.", "who_key": "KINGDON CAPITAL MANAGEMENT, L.L.C.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "KINGDON CAPITAL MANAGEMENT, L.L.C. moves to a 5.5% passive stake in NVNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1000097/0000919574-26-003332-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0001193125-26-226559", "src": "13DG", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "PERCEPTIVE ADVISORS LLC moves to a 9.99% passive stake in NVNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-226559-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "0001493152-26-010047", "src": "INSIDERS", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Francis Duhay", "who_key": "Duhay Francis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1613.136, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "A director trims NVNO: $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315226010047/0001493152-26-010047-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339350}, {"id": "0001493152-25-028392", "src": "INSIDERS", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Marc H. Glickman", "who_key": "Glickman Marc H.", "role": "SVP & Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on NVNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315225028392/0001493152-25-028392-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463190}, {"id": "0001493152-25-028394", "src": "INSIDERS", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Hamed Alavi", "who_key": "Alavi Hamed", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on NVNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315225028394/0001493152-25-028394-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463190}, {"id": "0001493152-25-028396", "src": "INSIDERS", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Robert Andrew Berman", "who_key": "BERMAN ROBERT ANDREW", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on NVNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315225028396/0001493152-25-028396-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463190}, {"id": "0001493152-25-027510", "src": "INSIDERS", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Francis Duhay", "who_key": "Duhay Francis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1742.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Boardroom sells $2K of NVNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315225027510/0001493152-25-027510-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470390}, {"id": "0001493152-25-027826", "src": "INSIDERS", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Sanjay Shrivastava", "who_key": "Shrivastava Sanjay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NVNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315225027826/0001493152-25-027826-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470390}, {"id": "0001493152-25-027832", "src": "INSIDERS", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Matthew Jenusaitis", "who_key": "Jenusaitis Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NVNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315225027832/0001493152-25-027832-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470390}, {"id": "0001493152-25-027834", "src": "INSIDERS", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Robert Gray", "who_key": "Gray Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NVNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315225027834/0001493152-25-027834-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470390}, {"id": "0001493152-25-027848", "src": "INSIDERS", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Francis Duhay", "who_key": "Duhay Francis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NVNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315225027848/0001493152-25-027848-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470390}, {"id": "0001493152-25-013837", "src": "INSIDERS", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Francis Duhay", "who_key": "Duhay Francis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4067.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "A director trims NVNO: $4K", "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315225013837/0001493152-25-013837-index.htm", "trade_date": "2025-09-15", "timestamp": "2025-09-15", "mins": 595670}, {"id": "0001641172-25-011744", "src": "INSIDERS", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Jennifer Bright", "who_key": "Bright Jennifer", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on NVNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000164117225011744/0001641172-25-011744-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 767030}, {"id": "0001493152-25-000058", "src": "INSIDERS", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Robert Gray", "who_key": "Gray Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10290.0, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Board insider adds $10K of NVNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315225000058/0001493152-25-000058-index.htm", "trade_date": "2024-12-31", "timestamp": "2024-12-31", "mins": 967190}, {"id": "0001493152-25-000160", "src": "INSIDERS", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Francis Duhay", "who_key": "Duhay Francis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249999.31, "score": 58.8, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The boardroom is buying: $250K of NVNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315225000160/0001493152-25-000160-index.htm", "trade_date": "2024-12-31", "timestamp": "2024-12-31", "mins": 967190}, {"id": "0001493152-24-052112", "src": "INSIDERS", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Sanjay Shrivastava", "who_key": "Shrivastava Sanjay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15660.0, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 3 buying NVNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315224052112/0001493152-24-052112-index.htm", "trade_date": "2024-12-24", "timestamp": "2024-12-24", "mins": 977270}, {"id": "0001493152-24-050865", "src": "INSIDERS", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Robert Andrew Berman", "who_key": "BERMAN ROBERT ANDREW", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 30599.999999999996, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying NVNO \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315224050865/0001493152-24-050865-index.htm", "trade_date": "2024-12-19", "timestamp": "2024-12-19", "mins": 984470}, {"id": "0001493152-24-051172", "src": "INSIDERS", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Matthew Jenusaitis", "who_key": "Jenusaitis Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24338.6, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 4 insiders into NVNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315224051172/0001493152-24-051172-index.htm", "trade_date": "2024-12-19", "timestamp": "2024-12-19", "mins": 984470}, {"id": "0001493152-24-051144", "src": "INSIDERS", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Marc H. Glickman", "who_key": "Glickman Marc H.", "role": "SVP & Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on NVNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315224051144/0001493152-24-051144-index.htm", "trade_date": "2024-12-18", "timestamp": "2024-12-18", "mins": 985910}, {"id": "0001493152-24-051145", "src": "INSIDERS", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Matthew Jenusaitis", "who_key": "Jenusaitis Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NVNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315224051145/0001493152-24-051145-index.htm", "trade_date": "2024-12-18", "timestamp": "2024-12-18", "mins": 985910}, {"id": "0001493152-24-051143", "src": "INSIDERS", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Hamed Alavi", "who_key": "Alavi Hamed", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on NVNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315224051143/0001493152-24-051143-index.htm", "trade_date": "2024-12-18", "timestamp": "2024-12-18", "mins": 985910}, {"id": "0001493152-24-051148", "src": "INSIDERS", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Sanjay Shrivastava", "who_key": "Shrivastava Sanjay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NVNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315224051148/0001493152-24-051148-index.htm", "trade_date": "2024-12-18", "timestamp": "2024-12-18", "mins": 985910}, {"id": "0001493152-24-051147", "src": "INSIDERS", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Robert Gray", "who_key": "Gray Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NVNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315224051147/0001493152-24-051147-index.htm", "trade_date": "2024-12-18", "timestamp": "2024-12-18", "mins": 985910}, {"id": "0001493152-24-051142", "src": "INSIDERS", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Francis Duhay", "who_key": "Duhay Francis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NVNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315224051142/0001493152-24-051142-index.htm", "trade_date": "2024-12-18", "timestamp": "2024-12-18", "mins": 985910}, {"id": "0001493152-24-051146", "src": "INSIDERS", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Robert Andrew Berman", "who_key": "BERMAN ROBERT ANDREW", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on NVNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315224051146/0001493152-24-051146-index.htm", "trade_date": "2024-12-18", "timestamp": "2024-12-18", "mins": 985910}, {"id": "0001493152-24-010168", "src": "INSIDERS", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Hamed Alavi", "who_key": "Alavi Hamed", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 51837.479999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite trims NVNO: $52K", "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315224010168/0001493152-24-010168-index.htm", "trade_date": "2024-03-13", "timestamp": "2024-03-13", "mins": 1389110}, {"id": "0001493152-23-044055", "src": "INSIDERS", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Robert Andrew Berman", "who_key": "BERMAN ROBERT ANDREW", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on NVNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315223044055/0001493152-23-044055-index.htm", "trade_date": "2023-12-05", "timestamp": "2023-12-05", "mins": 1531670}], "recent_buys": [{"id": "0001493152-25-000160", "src": "INSIDERS", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Francis Duhay", "who_key": "Duhay Francis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249999.31, "score": 58.8, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The boardroom is buying: $250K of NVNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315225000160/0001493152-25-000160-index.htm", "trade_date": "2024-12-31", "timestamp": "2024-12-31", "mins": 967190}, {"id": "0001493152-25-000058", "src": "INSIDERS", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Robert Gray", "who_key": "Gray Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10290.0, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Board insider adds $10K of NVNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315225000058/0001493152-25-000058-index.htm", "trade_date": "2024-12-31", "timestamp": "2024-12-31", "mins": 967190}, {"id": "0001493152-24-052112", "src": "INSIDERS", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Sanjay Shrivastava", "who_key": "Shrivastava Sanjay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15660.0, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 3 buying NVNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315224052112/0001493152-24-052112-index.htm", "trade_date": "2024-12-24", "timestamp": "2024-12-24", "mins": 977270}, {"id": "0001493152-24-051172", "src": "INSIDERS", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Matthew Jenusaitis", "who_key": "Jenusaitis Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24338.6, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 4 insiders into NVNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315224051172/0001493152-24-051172-index.htm", "trade_date": "2024-12-19", "timestamp": "2024-12-19", "mins": 984470}, {"id": "0001493152-24-050865", "src": "INSIDERS", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Robert Andrew Berman", "who_key": "BERMAN ROBERT ANDREW", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 30599.999999999996, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying NVNO \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315224050865/0001493152-24-050865-index.htm", "trade_date": "2024-12-19", "timestamp": "2024-12-19", "mins": 984470}, {"id": "0001493152-22-023461", "src": "INSIDERS", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Francis Duhay", "who_key": "Duhay Francis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47591.14, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "NVNO draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315222023461/0001493152-22-023461-index.htm", "trade_date": "2022-08-16", "timestamp": "2022-08-16", "mins": 2217110}, {"id": "0001493152-22-018361", "src": "INSIDERS", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Sanjay Shrivastava", "who_key": "Shrivastava Sanjay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3850.0, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 6 buying NVNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315222018361/0001493152-22-018361-index.htm", "trade_date": "2022-06-30", "timestamp": "2022-06-30", "mins": 2284790}, {"id": "0001493152-22-017957", "src": "INSIDERS", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Robert Andrew Berman", "who_key": "BERMAN ROBERT ANDREW", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9500.0, "score": 37.4, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "6 insiders pile into NVNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315222017957/0001493152-22-017957-index.htm", "trade_date": "2022-06-27", "timestamp": "2022-06-27", "mins": 2289110}, {"id": "0001493152-21-029430", "src": "INSIDERS", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Robert Andrew Berman", "who_key": "BERMAN ROBERT ANDREW", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 14860.0, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 6 buying NVNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315221029430/0001493152-21-029430-index.htm", "trade_date": "2021-11-19", "timestamp": "2021-11-19", "mins": 2605910}, {"id": "0001493152-21-029229", "src": "INSIDERS", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Robert Andrew Berman", "who_key": "BERMAN ROBERT ANDREW", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 15740.0, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying NVNO \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315221029229/0001493152-21-029229-index.htm", "trade_date": "2021-11-16", "timestamp": "2021-11-16", "mins": 2610230}], "institutional": [{"id": "13DG-0001213900-26-100114", "src": "13DG", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Lichti Braeden", "who_key": "Braeden Lichti", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Braeden Lichti raises a activist stake in NVNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1982476/0001213900-26-100114-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70070}, {"id": "13DG-0001193125-26-352645", "src": "13DG", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "PERCEPTIVE ADVISORS LLC moves to a 3.5% passive stake in NVNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-352645-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0000919574-26-003332", "src": "13DG", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Kingdon Capital Management, l.l.c.", "who_key": "KINGDON CAPITAL MANAGEMENT, L.L.C.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "KINGDON CAPITAL MANAGEMENT, L.L.C. moves to a 5.5% passive stake in NVNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1000097/0000919574-26-003332-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0001193125-26-226559", "src": "13DG", "ticker": "NVNO", "cik": "1661053", "company": "enVVeno Medical Corp", "company_raw": "enVVeno Medical Corp", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "PERCEPTIVE ADVISORS LLC moves to a 9.99% passive stake in NVNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-226559-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}], "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": "enVVeno Medical Corporation - Common Stock", "new_value": "enVVeno Medical Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001661053", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001661053", "applied": 1, "detected_at": "2026-10-26T09:58:40.232892"}]}, "key_people": [{"who": "Francis Duhay", "who_key": "Duhay Francis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 297590.45, "sold": 8865.276, "net": 288725.174, "trades": 6, "top_score": 58.8, "lean": "buying", "history": [{"action": "SELL", "amount": 1442.7, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315226028426/0001493152-26-028426-index.htm"}, {"action": "SELL", "amount": 1613.136, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315226010047/0001493152-26-010047-index.htm"}, {"action": "SELL", "amount": 1742.44, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315225027510/0001493152-25-027510-index.htm"}, {"action": "SELL", "amount": 4067.0, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315225013837/0001493152-25-013837-index.htm"}, {"action": "BUY", "amount": 249999.31, "date": "2024-12-31", "score": 58.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315225000160/0001493152-25-000160-index.htm"}, {"action": "BUY", "amount": 47591.14, "date": "2022-08-16", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315222023461/0001493152-22-023461-index.htm"}], "latest": {"action": "SELL", "amount": 1442.7, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315226028426/0001493152-26-028426-index.htm"}}, {"who": "Robert Andrew Berman", "who_key": "BERMAN ROBERT ANDREW", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 70700.0, "sold": 0, "net": 70700.0, "trades": 4, "top_score": 47.7, "lean": "buying", "history": [{"action": "BUY", "amount": 30599.999999999996, "date": "2024-12-19", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315224050865/0001493152-24-050865-index.htm"}, {"action": "BUY", "amount": 9500.0, "date": "2022-06-27", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315222017957/0001493152-22-017957-index.htm"}, {"action": "BUY", "amount": 14860.0, "date": "2021-11-19", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315221029430/0001493152-21-029430-index.htm"}, {"action": "BUY", "amount": 15740.0, "date": "2021-11-16", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315221029229/0001493152-21-029229-index.htm"}], "latest": {"action": "BUY", "amount": 30599.999999999996, "date": "2024-12-19", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315224050865/0001493152-24-050865-index.htm"}}, {"who": "Hamed Alavi", "who_key": "Alavi Hamed", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 51837.479999999996, "net": -51837.479999999996, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 51837.479999999996, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315224010168/0001493152-24-010168-index.htm"}], "latest": {"action": "SELL", "amount": 51837.479999999996, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315224010168/0001493152-24-010168-index.htm"}}, {"who": "Matthew Jenusaitis", "who_key": "Jenusaitis Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 24338.6, "sold": 0, "net": 24338.6, "trades": 1, "top_score": 46.8, "lean": "buying", "history": [{"action": "BUY", "amount": 24338.6, "date": "2024-12-19", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315224051172/0001493152-24-051172-index.htm"}], "latest": {"action": "BUY", "amount": 24338.6, "date": "2024-12-19", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315224051172/0001493152-24-051172-index.htm"}}, {"who": "Sanjay Shrivastava", "who_key": "Shrivastava Sanjay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 19510.0, "sold": 0, "net": 19510.0, "trades": 2, "top_score": 44.7, "lean": "buying", "history": [{"action": "BUY", "amount": 15660.0, "date": "2024-12-24", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315224052112/0001493152-24-052112-index.htm"}, {"action": "BUY", "amount": 3850.0, "date": "2022-06-30", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315222018361/0001493152-22-018361-index.htm"}], "latest": {"action": "BUY", "amount": 15660.0, "date": "2024-12-24", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315224052112/0001493152-24-052112-index.htm"}}, {"who": "Robert Gray", "who_key": "Gray Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10290.0, "sold": 0, "net": 10290.0, "trades": 1, "top_score": 34.5, "lean": "buying", "history": [{"action": "BUY", "amount": 10290.0, "date": "2024-12-31", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315225000058/0001493152-25-000058-index.htm"}], "latest": {"action": "BUY", "amount": 10290.0, "date": "2024-12-31", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1661053/000149315225000058/0001493152-25-000058-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001493152-26-035452", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001493152-26-033193", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001493152-26-028426", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001949846-26-000375", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-226559", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003332", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001493152-26-021490", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001493152-26-019485", "price_sensitive": true}, {"form": "S-8", "date": "2026-03-26", "title": "Employee share plan", "accession": "0001493152-26-012946", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-26", "title": "Annual report", "accession": "0001493152-26-012928", "price_sensitive": true}, {"form": "4", "date": "2026-03-13", "title": "Insider transaction", "accession": "0001493152-26-010047", "price_sensitive": false}, {"form": "144", "date": "2026-03-12", "title": "Notice of proposed sale", "accession": "0001949846-26-000173", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-02-20", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-018626", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-02-20", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-018625", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-054529", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-10", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-014300", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-10", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-014296", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-04", "title": "Material event", "accession": "0001493152-26-005030", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-20", "title": "Material event", "accession": "0001493152-26-002860", "price_sensitive": true}, {"form": "4", "date": "2025-12-18", "title": "Insider transaction", "accession": "0001493152-25-028396", "price_sensitive": false}, {"form": "4", "date": "2025-12-18", "title": "Insider transaction", "accession": "0001493152-25-028394", "price_sensitive": false}, {"form": "4", "date": "2025-12-18", "title": "Insider transaction", "accession": "0001493152-25-028392", "price_sensitive": false}, {"form": "4", "date": "2025-12-15", "title": "Insider transaction", "accession": "0001493152-25-027848", "price_sensitive": false}, {"form": "4", "date": "2025-12-15", "title": "Insider transaction", "accession": "0001493152-25-027834", "price_sensitive": false}, {"form": "4", "date": "2025-12-15", "title": "Insider transaction", "accession": "0001493152-25-027832", "price_sensitive": false}], "performance": {"ticker": "NVNO", "has_prices": true, "summary": {"n": 10, "avg": -0.9122313091393341, "win_rate": 0.0, "best": -0.874653320444834, "worst": -0.9596016504363567, "as_of": "2026-09-09"}, "buys": [{"who": "Duhay Francis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249999.31, "date": "2024-12-31", "score": 58.8, "ref_price": 105.7053, "return": -0.8949910742413105}, {"who": "Gray Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10290.0, "date": "2024-12-31", "score": 34.5, "ref_price": 105.7053, "return": -0.8949910742413105}, {"who": "Shrivastava Sanjay", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15660.0, "date": "2024-12-24", "score": 44.7, "ref_price": 98.7049, "return": -0.8875435768639652}, {"who": "Jenusaitis Matthew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24338.6, "date": "2024-12-19", "score": 46.8, "ref_price": 88.5544, "return": -0.874653320444834}, {"who": "BERMAN ROBERT ANDREW", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 30599.999999999996, "date": "2024-12-19", "score": 43.9, "ref_price": 88.5544, "return": -0.874653320444834}, {"who": "Duhay Francis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47591.14, "date": "2022-08-16", "score": 44.1, "ref_price": 203.0102, "return": -0.9453229443643719}, {"who": "Shrivastava Sanjay", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3850.0, "date": "2022-06-30", "score": 28.4, "ref_price": 132.3066, "return": -0.916103958532681}, {"who": "BERMAN ROBERT ANDREW", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 9500.0, "date": "2022-06-27", "score": 37.4, "ref_price": 134.2317, "return": -0.917307163658063}, {"who": "BERMAN ROBERT ANDREW", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 14860.0, "date": "2021-11-19", "score": 44.6, "ref_price": 259.013, "return": -0.9571450081656133}, {"who": "BERMAN ROBERT ANDREW", "person_type": "CEO", "person_label": "CEOs", "role": "CEO", "amount": 15740.0, "date": "2021-11-16", "score": 47.7, "ref_price": 274.7637, "return": -0.9596016504363567}]}, "price_series": [{"date": "2018-05-31", "close": 4585.2293, "volume": 548.0}, {"date": "2018-06-01", "close": 4357.7179, "volume": 202.0}, {"date": "2018-06-04", "close": 4147.7074, "volume": 112.0}, {"date": "2018-06-05", "close": 4051.4526, "volume": 134.0}, {"date": "2018-06-06", "close": 3858.9429, "volume": 53.0}, {"date": "2018-06-07", "close": 3764.8757, "volume": 29.0}, {"date": "2018-06-08", "close": 4322.7161, "volume": 610.0}, {"date": "2018-06-11", "close": 4042.7021, "volume": 613.0}, {"date": "2018-06-12", "close": 3806.4403, "volume": 162.0}, {"date": "2018-06-13", "close": 3657.7704, "volume": 84.0}, {"date": "2018-06-14", "close": 3981.4491, "volume": 147.0}, {"date": "2018-06-15", "close": 4112.7056, "volume": 1571.0}, {"date": "2018-06-18", "close": 4313.9657, "volume": 297.0}, {"date": "2018-06-19", "close": 4025.2013, "volume": 138.0}, {"date": "2018-06-20", "close": 4173.9587, "volume": 1450.0}, {"date": "2018-06-21", "close": 3893.9447, "volume": 202.0}, {"date": "2018-06-22", "close": 3806.4403, "volume": 113.0}, {"date": "2018-06-25", "close": 3649.6325, "volume": 138.0}, {"date": "2018-06-26", "close": 3552.6776, "volume": 62.0}, {"date": "2018-06-27", "close": 3018.9009, "volume": 252.0}, {"date": "2018-06-28", "close": 2975.1488, "volume": 145.0}, {"date": "2018-06-29", "close": 3281.4141, "volume": 124.0}, {"date": "2018-07-02", "close": 3179.909, "volume": 34.0}, {"date": "2018-07-03", "close": 3220.161, "volume": 46.0}, {"date": "2018-07-05", "close": 3045.1523, "volume": 64.0}, {"date": "2018-07-06", "close": 2975.1488, "volume": 80.0}, {"date": "2018-07-09", "close": 2913.8957, "volume": 26.0}, {"date": "2018-07-10", "close": 3053.9027, "volume": 44.0}, {"date": "2018-07-11", "close": 3150.1575, "volume": 430.0}, {"date": "2018-07-12", "close": 2887.6444, "volume": 135.0}, {"date": "2018-07-13", "close": 2773.8887, "volume": 79.0}, {"date": "2018-07-16", "close": 2607.6304, "volume": 78.0}, {"date": "2018-07-17", "close": 2581.3791, "volume": 67.0}, {"date": "2018-07-18", "close": 2555.1278, "volume": 29.0}, {"date": "2018-07-19", "close": 2621.9811, "volume": 92.0}, {"date": "2018-07-20", "close": 2625.1313, "volume": 40.0}, {"date": "2018-07-23", "close": 2707.2979, "volume": 96.0}, {"date": "2018-07-24", "close": 2567.7284, "volume": 458.0}, {"date": "2018-07-25", "close": 2406.3703, "volume": 79.0}, {"date": "2018-07-26", "close": 2310.1155, "volume": 55.0}, {"date": "2018-07-27", "close": 2318.8659, "volume": 88.0}, {"date": "2018-07-30", "close": 2310.1155, "volume": 53.0}, {"date": "2018-07-31", "close": 2625.1313, "volume": 747.0}, {"date": "2018-08-01", "close": 2607.6304, "volume": 266.0}, {"date": "2018-08-02", "close": 2516.8008, "volume": 47.0}, {"date": "2018-08-03", "close": 2301.3651, "volume": 104.0}, {"date": "2018-08-06", "close": 2310.1155, "volume": 25.0}, {"date": "2018-08-07", "close": 2231.3616, "volume": 20.0}, {"date": "2018-08-08", "close": 2126.3563, "volume": 85.0}, {"date": "2018-08-09", "close": 2166.6958, "volume": 426.0}, {"date": "2018-08-10", "close": 2047.6024, "volume": 48.0}, {"date": "2018-08-13", "close": 1977.5989, "volume": 91.0}, {"date": "2018-08-14", "close": 2161.3581, "volume": 94.0}, {"date": "2018-08-15", "close": 1977.5989, "volume": 63.0}, {"date": "2018-08-16", "close": 2021.3511, "volume": 36.0}, {"date": "2018-08-17", "close": 2143.8572, "volume": 58.0}, {"date": "2018-08-20", "close": 2100.105, "volume": 14.0}, {"date": "2018-08-21", "close": 1951.3476, "volume": 21.0}, {"date": "2018-08-22", "close": 2034.4767, "volume": 36.0}, {"date": "2018-08-23", "close": 1995.0998, "volume": 26.0}, {"date": "2018-08-24", "close": 1837.5919, "volume": 38.0}, {"date": "2018-08-27", "close": 1968.8484, "volume": 44.0}, {"date": "2018-08-28", "close": 1968.8484, "volume": 16.0}, {"date": "2018-08-29", "close": 1977.5989, "volume": 45.0}, {"date": "2018-08-30", "close": 1986.3493, "volume": 41.0}, {"date": "2018-08-31", "close": 2012.6006, "volume": 67.0}, {"date": "2018-09-04", "close": 1828.8414, "volume": 140.0}, {"date": "2018-09-05", "close": 1820.091, "volume": 22.0}, {"date": "2018-09-06", "close": 2037.7144, "volume": 37.0}, {"date": "2018-09-07", "close": 1964.9983, "volume": 26.0}, {"date": "2018-09-10", "close": 1933.8467, "volume": 22.0}, {"date": "2018-09-11", "close": 2003.8502, "volume": 13.0}, {"date": "2018-09-12", "close": 1951.3476, "volume": 39.0}, {"date": "2018-09-13", "close": 1977.5989, "volume": 30.0}, {"date": "2018-09-14", "close": 1964.4732, "volume": 20.0}, {"date": "2018-09-17", "close": 2100.105, "volume": 128.0}, {"date": "2018-09-18", "close": 2108.8554, "volume": 46.0}, {"date": "2018-09-19", "close": 1951.3476, "volume": 72.0}, {"date": "2018-09-20", "close": 2205.1103, "volume": 135.0}, {"date": "2018-09-21", "close": 2310.1155, "volume": 149.0}, {"date": "2018-09-24", "close": 2371.3686, "volume": 131.0}, {"date": "2018-09-25", "close": 2397.6199, "volume": 94.0}, {"date": "2018-09-26", "close": 2240.112, "volume": 70.0}, {"date": "2018-09-27", "close": 2345.1173, "volume": 62.0}, {"date": "2018-09-28", "close": 2345.1173, "volume": 19.0}, {"date": "2018-10-01", "close": 2537.6269, "volume": 126.0}, {"date": "2018-10-02", "close": 2248.8624, "volume": 45.0}, {"date": "2018-10-03", "close": 2616.3808, "volume": 279.0}, {"date": "2018-10-04", "close": 2677.6339, "volume": 93.0}, {"date": "2018-10-05", "close": 2603.9552, "volume": 56.0}, {"date": "2018-10-08", "close": 2537.6269, "volume": 24.0}, {"date": "2018-10-09", "close": 2353.8677, "volume": 97.0}, {"date": "2018-10-10", "close": 2056.3528, "volume": 36.0}, {"date": "2018-10-11", "close": 2108.8554, "volume": 32.0}, {"date": "2018-10-12", "close": 2091.3546, "volume": 32.0}, {"date": "2018-10-15", "close": 2082.6041, "volume": 74.0}, {"date": "2018-10-16", "close": 1986.3493, "volume": 28.0}, {"date": "2018-10-17", "close": 1986.3493, "volume": 44.0}, {"date": "2018-10-18", "close": 2135.1068, "volume": 24.0}, {"date": "2018-10-19", "close": 2126.3563, "volume": 15.0}, {"date": "2018-10-22", "close": 2030.1015, "volume": 91.0}, {"date": "2018-10-23", "close": 1802.5901, "volume": 88.0}, {"date": "2018-10-24", "close": 1793.8397, "volume": 50.0}, {"date": "2018-10-25", "close": 1855.0928, "volume": 51.0}, {"date": "2018-10-26", "close": 1820.091, "volume": 6.0}, {"date": "2018-10-29", "close": 1750.0875, "volume": 27.0}, {"date": "2018-10-30", "close": 1557.5779, "volume": 22.0}, {"date": "2018-10-31", "close": 1583.8292, "volume": 74.0}, {"date": "2018-11-01", "close": 1592.5796, "volume": 27.0}, {"date": "2018-11-02", "close": 1750.0875, "volume": 10.0}, {"date": "2018-11-05", "close": 2003.8502, "volume": 87.0}, {"date": "2018-11-06", "close": 2100.105, "volume": 110.0}, {"date": "2018-11-07", "close": 1960.098, "volume": 33.0}, {"date": "2018-11-08", "close": 1758.8379, "volume": 38.0}, {"date": "2018-11-09", "close": 1811.3406, "volume": 17.0}, {"date": "2018-11-12", "close": 1960.098, "volume": 18.0}, {"date": "2018-11-13", "close": 1715.0858, "volume": 27.0}, {"date": "2018-11-14", "close": 1732.5866, "volume": 13.0}, {"date": "2018-11-15", "close": 1627.5814, "volume": 40.0}, {"date": "2018-11-16", "close": 1706.3353, "volume": 19.0}, {"date": "2018-11-19", "close": 1706.3353, "volume": 33.0}, {"date": "2018-11-20", "close": 1610.0805, "volume": 12.0}, {"date": "2018-11-21", "close": 1728.2114, "volume": 31.0}, {"date": "2018-11-23", "close": 1662.5831, "volume": 8.0}, {"date": "2018-11-26", "close": 1566.3283, "volume": 23.0}, {"date": "2018-11-27", "close": 1723.8362, "volume": 70.0}, {"date": "2018-11-28", "close": 1636.3318, "volume": 79.0}, {"date": "2018-11-29", "close": 1645.0823, "volume": 27.0}, {"date": "2018-11-30", "close": 1618.8309, "volume": 101.0}, {"date": "2018-12-03", "close": 1706.3353, "volume": 14.0}, {"date": "2018-12-04", "close": 1636.3318, "volume": 19.0}, {"date": "2018-12-06", "close": 1621.8061, "volume": 7.0}, {"date": "2018-12-07", "close": 1627.5814, "volume": 5.0}, {"date": "2018-12-10", "close": 1627.5814, "volume": 17.0}, {"date": "2018-12-11", "close": 1592.5796, "volume": 10.0}, {"date": "2018-12-12", "close": 1575.0788, "volume": 30.0}, {"date": "2018-12-13", "close": 1575.0788, "volume": 24.0}, {"date": "2018-12-14", "close": 1505.0753, "volume": 12.0}, {"date": "2018-12-17", "close": 1391.3196, "volume": 44.0}, {"date": "2018-12-18", "close": 1505.0753, "volume": 126.0}, {"date": "2018-12-19", "close": 1487.5744, "volume": 102.0}, {"date": "2018-12-20", "close": 1443.8222, "volume": 17.0}, {"date": "2018-12-21", "close": 1443.8222, "volume": 33.0}, {"date": "2018-12-24", "close": 1400.07, "volume": 24.0}, {"date": "2018-12-26", "close": 1295.0648, "volume": 20.0}, {"date": "2018-12-27", "close": 1295.0648, "volume": 25.0}, {"date": "2018-12-28", "close": 1338.8169, "volume": 27.0}, {"date": "2018-12-31", "close": 1290.6895, "volume": 53.0}, {"date": "2019-01-02", "close": 1391.3196, "volume": 5.0}, {"date": "2019-01-03", "close": 1312.5656, "volume": 23.0}, {"date": "2019-01-04", "close": 1330.0665, "volume": 5.0}, {"date": "2019-01-07", "close": 1373.8187, "volume": 23.0}, {"date": "2019-01-08", "close": 1319.4785, "volume": 23.0}, {"date": "2019-01-09", "close": 1312.5656, "volume": 23.0}, {"date": "2019-01-10", "close": 1312.5656, "volume": 19.0}, {"date": "2019-01-11", "close": 1275.2013, "volume": 4.0}, {"date": "2019-01-14", "close": 1321.3161, "volume": 37.0}, {"date": "2019-01-15", "close": 1268.8134, "volume": 54.0}, {"date": "2019-01-16", "close": 1522.5761, "volume": 656.0}, {"date": "2019-01-17", "close": 1375.7438, "volume": 124.0}, {"date": "2019-01-18", "close": 1382.5691, "volume": 39.0}, {"date": "2019-01-22", "close": 1356.3178, "volume": 15.0}, {"date": "2019-01-23", "close": 1373.8187, "volume": 13.0}, {"date": "2019-01-24", "close": 1413.8082, "volume": 36.0}, {"date": "2019-01-25", "close": 1452.5726, "volume": 13.0}, {"date": "2019-01-28", "close": 1470.0735, "volume": 26.0}, {"date": "2019-01-29", "close": 1487.5744, "volume": 17.0}, {"date": "2019-01-30", "close": 1575.0788, "volume": 75.0}, {"date": "2019-01-31", "close": 1662.5831, "volume": 217.0}, {"date": "2019-02-01", "close": 1487.5744, "volume": 28.0}, {"date": "2019-02-04", "close": 1505.0753, "volume": 18.0}, {"date": "2019-02-05", "close": 1400.07, "volume": 28.0}, {"date": "2019-02-06", "close": 1415.9083, "volume": 6.0}, {"date": "2019-02-07", "close": 1391.3196, "volume": 6.0}, {"date": "2019-02-08", "close": 1382.5691, "volume": 8.0}, {"date": "2019-02-11", "close": 1338.8169, "volume": 11.0}, {"date": "2019-02-12", "close": 1336.0168, "volume": 14.0}, {"date": "2019-02-13", "close": 1356.3178, "volume": 13.0}, {"date": "2019-02-14", "close": 1382.5691, "volume": 71.0}, {"date": "2019-02-15", "close": 1391.3196, "volume": 19.0}, {"date": "2019-02-19", "close": 1356.3178, "volume": 139.0}, {"date": "2019-02-20", "close": 1312.5656, "volume": 33.0}, {"date": "2019-02-21", "close": 1286.3143, "volume": 108.0}, {"date": "2019-02-22", "close": 1268.8134, "volume": 115.0}, {"date": "2019-02-25", "close": 1268.8134, "volume": 32.0}, {"date": "2019-02-26", "close": 1260.063, "volume": 52.0}, {"date": "2019-02-27", "close": 1181.3091, "volume": 65.0}, {"date": "2019-02-28", "close": 1155.0578, "volume": 47.0}, {"date": "2019-03-01", "close": 1181.3091, "volume": 14.0}, {"date": "2019-03-04", "close": 1146.3073, "volume": 28.0}, {"date": "2019-03-05", "close": 1172.5586, "volume": 7.0}, {"date": "2019-03-06", "close": 1207.5604, "volume": 15.0}, {"date": "2019-03-07", "close": 1181.3091, "volume": 20.0}, {"date": "2019-03-08", "close": 1233.8117, "volume": 7.0}, {"date": "2019-03-11", "close": 1268.8134, "volume": 12.0}, {"date": "2019-03-12", "close": 1312.5656, "volume": 158.0}, {"date": "2019-03-13", "close": 1522.5761, "volume": 230.0}, {"date": "2019-03-14", "close": 1828.8414, "volume": 5099.0}, {"date": "2019-03-15", "close": 2056.3528, "volume": 693.0}, {"date": "2019-03-18", "close": 2012.6006, "volume": 722.0}, {"date": "2019-03-19", "close": 2091.3546, "volume": 289.0}, {"date": "2019-03-20", "close": 2100.105, "volume": 104.0}, {"date": "2019-03-21", "close": 2170.1085, "volume": 205.0}, {"date": "2019-03-22", "close": 2117.6059, "volume": 85.0}, {"date": "2019-03-25", "close": 1907.5954, "volume": 119.0}, {"date": "2019-03-26", "close": 1767.5884, "volume": 194.0}, {"date": "2019-03-27", "close": 1618.8309, "volume": 102.0}, {"date": "2019-03-28", "close": 1330.0665, "volume": 291.0}, {"date": "2019-03-29", "close": 1365.0683, "volume": 140.0}, {"date": "2019-04-01", "close": 1470.0735, "volume": 155.0}, {"date": "2019-04-02", "close": 1592.5796, "volume": 248.0}, {"date": "2019-04-03", "close": 1645.0823, "volume": 84.0}, {"date": "2019-04-04", "close": 1578.2289, "volume": 19.0}, {"date": "2019-04-05", "close": 1788.5894, "volume": 234.0}, {"date": "2019-04-08", "close": 1820.091, "volume": 32.0}, {"date": "2019-04-09", "close": 1732.5866, "volume": 74.0}, {"date": "2019-04-10", "close": 1793.8397, "volume": 77.0}, {"date": "2019-04-11", "close": 1911.9706, "volume": 552.0}, {"date": "2019-04-12", "close": 1894.9948, "volume": 115.0}, {"date": "2019-04-15", "close": 1968.8484, "volume": 67.0}, {"date": "2019-04-16", "close": 1977.5989, "volume": 107.0}, {"date": "2019-04-17", "close": 1988.7119, "volume": 32.0}, {"date": "2019-04-18", "close": 2082.6041, "volume": 49.0}, {"date": "2019-04-22", "close": 2003.8502, "volume": 87.0}, {"date": "2019-04-23", "close": 1916.3458, "volume": 30.0}, {"date": "2019-04-24", "close": 1793.8397, "volume": 102.0}, {"date": "2019-04-25", "close": 1951.3476, "volume": 50.0}, {"date": "2019-04-26", "close": 1948.6349, "volume": 22.0}, {"date": "2019-04-29", "close": 1968.8484, "volume": 19.0}, {"date": "2019-04-30", "close": 1907.5954, "volume": 25.0}, {"date": "2019-05-01", "close": 2082.6041, "volume": 82.0}, {"date": "2019-05-02", "close": 2056.3528, "volume": 35.0}, {"date": "2019-05-03", "close": 1977.5989, "volume": 53.0}, {"date": "2019-05-06", "close": 1951.3476, "volume": 46.0}, {"date": "2019-05-07", "close": 1910.0455, "volume": 43.0}, {"date": "2019-05-08", "close": 1925.0088, "volume": 24.0}, {"date": "2019-05-09", "close": 1887.0319, "volume": 3.0}, {"date": "2019-05-10", "close": 1785.0018, "volume": 60.0}, {"date": "2019-05-13", "close": 1750.0875, "volume": 50.0}, {"date": "2019-05-14", "close": 1750.0875, "volume": 19.0}, {"date": "2019-05-15", "close": 1750.0875, "volume": 43.0}, {"date": "2019-05-16", "close": 1675.7088, "volume": 48.0}, {"date": "2019-05-17", "close": 1680.084, "volume": 27.0}, {"date": "2019-05-20", "close": 1653.8327, "volume": 36.0}, {"date": "2019-05-21", "close": 1706.3353, "volume": 93.0}, {"date": "2019-05-22", "close": 1706.3353, "volume": 20.0}, {"date": "2019-05-23", "close": 1662.5831, "volume": 12.0}, {"date": "2019-05-24", "close": 1662.5831, "volume": 14.0}, {"date": "2019-05-28", "close": 1601.3301, "volume": 72.0}, {"date": "2019-05-29", "close": 1575.0788, "volume": 47.0}, {"date": "2019-05-30", "close": 1531.3266, "volume": 62.0}, {"date": "2019-05-31", "close": 1662.5831, "volume": 177.0}, {"date": "2019-06-03", "close": 1583.8292, "volume": 42.0}, {"date": "2019-06-04", "close": 1513.8257, "volume": 46.0}, {"date": "2019-06-05", "close": 1583.8292, "volume": 64.0}, {"date": "2019-06-06", "close": 1592.5796, "volume": 131.0}, {"date": "2019-06-07", "close": 1461.3231, "volume": 399.0}, {"date": "2019-06-10", "close": 1111.3056, "volume": 376.0}, {"date": "2019-06-11", "close": 999.7375, "volume": 413.0}, {"date": "2019-06-12", "close": 1006.3003, "volume": 7167.0}, {"date": "2019-06-13", "close": 945.0473, "volume": 429.0}, {"date": "2019-06-14", "close": 962.5481, "volume": 238.0}, {"date": "2019-06-17", "close": 931.9216, "volume": 150.0}, {"date": "2019-06-18", "close": 910.0455, "volume": 112.0}, {"date": "2019-06-19", "close": 971.2986, "volume": 916.0}, {"date": "2019-06-20", "close": 945.0473, "volume": 873.0}, {"date": "2019-06-21", "close": 953.7977, "volume": 439.0}, {"date": "2019-06-24", "close": 848.7924, "volume": 554.0}, {"date": "2019-06-25", "close": 827.1789, "volume": 261.0}, {"date": "2019-06-26", "close": 875.0438, "volume": 199.0}, {"date": "2019-06-27", "close": 927.5464, "volume": 370.0}, {"date": "2019-06-28", "close": 910.0455, "volume": 105.0}, {"date": "2019-07-01", "close": 879.419, "volume": 64.0}, {"date": "2019-07-02", "close": 858.5054, "volume": 30.0}, {"date": "2019-07-03", "close": 892.5446, "volume": 46.0}, {"date": "2019-07-05", "close": 848.3549, "volume": 119.0}, {"date": "2019-07-08", "close": 851.8551, "volume": 67.0}, {"date": "2019-07-09", "close": 809.503, "volume": 135.0}, {"date": "2019-07-10", "close": 835.7543, "volume": 57.0}, {"date": "2019-07-11", "close": 874.9562, "volume": 115.0}, {"date": "2019-07-12", "close": 875.0438, "volume": 124.0}, {"date": "2019-07-15", "close": 866.2933, "volume": 33.0}, {"date": "2019-07-16", "close": 874.9562, "volume": 34.0}, {"date": "2019-07-17", "close": 857.5429, "volume": 147.0}, {"date": "2019-07-18", "close": 847.7424, "volume": 10.0}, {"date": "2019-07-19", "close": 857.4554, "volume": 246.0}, {"date": "2019-07-22", "close": 918.7084, "volume": 441.0}, {"date": "2019-07-23", "close": 950.2975, "volume": 247.0}, {"date": "2019-07-24", "close": 949.7725, "volume": 150.0}, {"date": "2019-07-25", "close": 904.7077, "volume": 298.0}, {"date": "2019-07-26", "close": 918.7959, "volume": 158.0}, {"date": "2019-07-29", "close": 945.0473, "volume": 144.0}, {"date": "2019-07-30", "close": 953.7977, "volume": 145.0}, {"date": "2019-07-31", "close": 980.049, "volume": 187.0}, {"date": "2019-08-01", "close": 1006.3003, "volume": 233.0}, {"date": "2019-08-02", "close": 997.5499, "volume": 70.0}, {"date": "2019-08-05", "close": 988.7994, "volume": 85.0}, {"date": "2019-08-06", "close": 936.2968, "volume": 165.0}, {"date": "2019-08-07", "close": 936.2968, "volume": 17.0}, {"date": "2019-08-08", "close": 892.5446, "volume": 96.0}, {"date": "2019-08-09", "close": 892.5446, "volume": 66.0}, {"date": "2019-08-12", "close": 872.8561, "volume": 60.0}, {"date": "2019-08-13", "close": 831.2916, "volume": 91.0}, {"date": "2019-08-14", "close": 875.0438, "volume": 230.0}, {"date": "2019-08-15", "close": 853.0802, "volume": 71.0}, {"date": "2019-08-16", "close": 874.1687, "volume": 43.0}, {"date": "2019-08-19", "close": 901.2951, "volume": 94.0}, {"date": "2019-08-20", "close": 875.0438, "volume": 100.0}, {"date": "2019-08-21", "close": 875.0438, "volume": 63.0}, {"date": "2019-08-22", "close": 910.0455, "volume": 18.0}, {"date": "2019-08-23", "close": 870.3185, "volume": 30.0}, {"date": "2019-08-26", "close": 901.2951, "volume": 7.0}, {"date": "2019-08-27", "close": 901.2951, "volume": 53.0}, {"date": "2019-08-28", "close": 892.5446, "volume": 38.0}, {"date": "2019-08-29", "close": 910.0455, "volume": 69.0}, {"date": "2019-08-30", "close": 840.1295, "volume": 93.0}, {"date": "2019-09-03", "close": 870.756, "volume": 39.0}, {"date": "2019-09-04", "close": 874.9562, "volume": 97.0}, {"date": "2019-09-05", "close": 882.3941, "volume": 44.0}, {"date": "2019-09-06", "close": 857.5429, "volume": 67.0}, {"date": "2019-09-09", "close": 848.8799, "volume": 35.0}, {"date": "2019-09-10", "close": 874.9562, "volume": 62.0}, {"date": "2019-09-11", "close": 848.9674, "volume": 74.0}, {"date": "2019-09-12", "close": 848.6166, "volume": 50.0}, {"date": "2019-09-13", "close": 840.042, "volume": 96.0}, {"date": "2019-09-16", "close": 823.4162, "volume": 86.0}, {"date": "2019-09-17", "close": 822.4536, "volume": 65.0}, {"date": "2019-09-18", "close": 805.9153, "volume": 67.0}, {"date": "2019-09-19", "close": 805.0403, "volume": 96.0}, {"date": "2019-09-20", "close": 831.2916, "volume": 80.0}, {"date": "2019-09-23", "close": 766.1883, "volume": 72.0}, {"date": "2019-09-24", "close": 714.8232, "volume": 81.0}, {"date": "2019-09-25", "close": 752.5376, "volume": 36.0}, {"date": "2019-09-26", "close": 709.748, "volume": 25.0}, {"date": "2019-09-27", "close": 726.2863, "volume": 15.0}, {"date": "2019-09-30", "close": 747.5499, "volume": 20.0}, {"date": "2019-10-01", "close": 727.7966, "volume": 42.0}, {"date": "2019-10-02", "close": 727.2051, "volume": 8.0}, {"date": "2019-10-03", "close": 717.7984, "volume": 16.0}, {"date": "2019-10-04", "close": 708.7854, "volume": 41.0}, {"date": "2019-10-07", "close": 656.2828, "volume": 34.0}, {"date": "2019-10-08", "close": 621.2811, "volume": 40.0}, {"date": "2019-10-09", "close": 577.6164, "volume": 34.0}, {"date": "2019-10-10", "close": 612.5306, "volume": 8.0}, {"date": "2019-10-11", "close": 577.5289, "volume": 44.0}, {"date": "2019-10-14", "close": 550.4025, "volume": 11.0}, {"date": "2019-10-15", "close": 536.4893, "volume": 20.0}, {"date": "2019-10-16", "close": 555.8278, "volume": 60.0}, {"date": "2019-10-17", "close": 584.9667, "volume": 17.0}, {"date": "2019-10-18", "close": 612.5306, "volume": 24.0}, {"date": "2019-10-21", "close": 638.7819, "volume": 18.0}, {"date": "2019-10-22", "close": 647.5324, "volume": 67.0}, {"date": "2019-10-23", "close": 658.6454, "volume": 32.0}, {"date": "2019-10-24", "close": 673.7837, "volume": 28.0}, {"date": "2019-10-25", "close": 682.5341, "volume": 56.0}, {"date": "2019-10-28", "close": 700.035, "volume": 25.0}, {"date": "2019-10-29", "close": 638.7819, "volume": 23.0}, {"date": "2019-10-30", "close": 612.5306, "volume": 4.0}, {"date": "2019-10-31", "close": 612.5306, "volume": 33.0}, {"date": "2019-11-01", "close": 637.9069, "volume": 3.0}, {"date": "2019-11-04", "close": 656.2828, "volume": 17.0}, {"date": "2019-11-05", "close": 656.4578, "volume": 10.0}, {"date": "2019-11-06", "close": 551.2776, "volume": 36.0}, {"date": "2019-11-07", "close": 520.9722, "volume": 32.0}, {"date": "2019-11-08", "close": 498.7749, "volume": 104.0}, {"date": "2019-11-11", "close": 418.6209, "volume": 98.0}, {"date": "2019-11-12", "close": 516.2758, "volume": 82.0}, {"date": "2019-11-13", "close": 455.0228, "volume": 133.0}, {"date": "2019-11-14", "close": 455.0228, "volume": 70.0}, {"date": "2019-11-15", "close": 481.2741, "volume": 27.0}, {"date": "2019-11-18", "close": 480.3535, "volume": 64.0}, {"date": "2019-11-19", "close": 507.6129, "volume": 35.0}, {"date": "2019-11-20", "close": 474.2737, "volume": 87.0}, {"date": "2019-11-21", "close": 455.1103, "volume": 27.0}, {"date": "2019-11-22", "close": 446.3598, "volume": 6.0}, {"date": "2019-11-25", "close": 476.0238, "volume": 4.0}, {"date": "2019-11-26", "close": 446.2723, "volume": 33.0}, {"date": "2019-11-27", "close": 420.1085, "volume": 173.0}, {"date": "2019-11-29", "close": 433.4092, "volume": 8.0}, {"date": "2019-12-02", "close": 436.6582, "volume": 63.0}, {"date": "2019-12-03", "close": 434.2545, "volume": 53.0}, {"date": "2019-12-04", "close": 437.5219, "volume": 90.0}, {"date": "2019-12-05", "close": 446.2723, "volume": 8.0}, {"date": "2019-12-06", "close": 455.0228, "volume": 108.0}, {"date": "2019-12-09", "close": 411.2706, "volume": 65.0}, {"date": "2019-12-10", "close": 393.7697, "volume": 28.0}, {"date": "2019-12-11", "close": 400.77, "volume": 51.0}, {"date": "2019-12-12", "close": 393.7697, "volume": 167.0}, {"date": "2019-12-13", "close": 380.644, "volume": 99.0}, {"date": "2019-12-16", "close": 411.1831, "volume": 40.0}, {"date": "2019-12-17", "close": 402.5201, "volume": 108.0}, {"date": "2019-12-18", "close": 371.8936, "volume": 102.0}, {"date": "2019-12-19", "close": 376.1813, "volume": 41.0}, {"date": "2019-12-20", "close": 376.2688, "volume": 39.0}, {"date": "2019-12-23", "close": 350.105, "volume": 32.0}, {"date": "2019-12-24", "close": 370.3185, "volume": 55.0}, {"date": "2019-12-26", "close": 341.2671, "volume": 121.0}, {"date": "2019-12-27", "close": 420.021, "volume": 305.0}, {"date": "2019-12-30", "close": 466.2233, "volume": 144.0}, {"date": "2019-12-31", "close": 481.2741, "volume": 97.0}, {"date": "2020-01-02", "close": 481.2741, "volume": 49.0}, {"date": "2020-01-03", "close": 481.2741, "volume": 26.0}, {"date": "2020-01-06", "close": 490.0245, "volume": 43.0}, {"date": "2020-01-07", "close": 466.8358, "volume": 28.0}, {"date": "2020-01-08", "close": 630.9065, "volume": 991.0}, {"date": "2020-01-09", "close": 545.8085, "volume": 268.0}, {"date": "2020-01-10", "close": 463.7732, "volume": 237.0}, {"date": "2020-01-13", "close": 472.5236, "volume": 110.0}, {"date": "2020-01-14", "close": 473.6612, "volume": 72.0}, {"date": "2020-01-15", "close": 476.8988, "volume": 31.0}, {"date": "2020-01-16", "close": 485.6493, "volume": 99.0}, {"date": "2020-01-17", "close": 523.2762, "volume": 100.0}, {"date": "2020-01-21", "close": 516.2758, "volume": 51.0}, {"date": "2020-01-22", "close": 507.5254, "volume": 49.0}, {"date": "2020-01-23", "close": 480.574, "volume": 124.0}, {"date": "2020-01-24", "close": 393.7697, "volume": 140.0}, {"date": "2020-01-27", "close": 402.5201, "volume": 38.0}, {"date": "2020-01-28", "close": 425.2984, "volume": 42.0}, {"date": "2020-01-29", "close": 441.8971, "volume": 39.0}, {"date": "2020-01-30", "close": 533.7767, "volume": 325.0}, {"date": "2020-01-31", "close": 533.6892, "volume": 136.0}, {"date": "2020-02-03", "close": 494.3122, "volume": 79.0}, {"date": "2020-02-04", "close": 494.3997, "volume": 81.0}, {"date": "2020-02-05", "close": 510.238, "volume": 62.0}, {"date": "2020-02-06", "close": 516.2758, "volume": 23.0}, {"date": "2020-02-07", "close": 496.9373, "volume": 28.0}, {"date": "2020-02-10", "close": 496.6171, "volume": 13.0}, {"date": "2020-02-11", "close": 525.1146, "volume": 122.0}, {"date": "2020-02-12", "close": 658.3829, "volume": 220.0}, {"date": "2020-02-13", "close": 621.1936, "volume": 113.0}, {"date": "2020-02-14", "close": 622.2436, "volume": 69.0}, {"date": "2020-02-18", "close": 612.3556, "volume": 64.0}, {"date": "2020-02-19", "close": 630.0315, "volume": 80.0}, {"date": "2020-02-20", "close": 609.118, "volume": 96.0}, {"date": "2020-02-21", "close": 618.2184, "volume": 76.0}, {"date": "2020-02-24", "close": 605.0473, "volume": 9.0}, {"date": "2020-02-25", "close": 612.5306, "volume": 133.0}, {"date": "2020-02-26", "close": 624.7812, "volume": 16.0}, {"date": "2020-02-27", "close": 579.279, "volume": 85.0}, {"date": "2020-02-28", "close": 601.6801, "volume": 39.0}, {"date": "2020-03-02", "close": 625.6563, "volume": 83.0}, {"date": "2020-03-03", "close": 607.8483, "volume": 121.0}, {"date": "2020-03-04", "close": 595.0298, "volume": 108.0}, {"date": "2020-03-05", "close": 539.377, "volume": 103.0}, {"date": "2020-03-06", "close": 481.2741, "volume": 84.0}, {"date": "2020-03-09", "close": 472.5236, "volume": 100.0}, {"date": "2020-03-10", "close": 592.0546, "volume": 459.0}, {"date": "2020-03-11", "close": 437.5219, "volume": 190.0}, {"date": "2020-03-12", "close": 307.1404, "volume": 269.0}, {"date": "2020-03-13", "close": 317.5534, "volume": 136.0}, {"date": "2020-03-16", "close": 290.3028, "volume": 107.0}, {"date": "2020-03-17", "close": 332.5166, "volume": 72.0}, {"date": "2020-03-18", "close": 306.4403, "volume": 196.0}, {"date": "2020-03-19", "close": 282.2891, "volume": 122.0}, {"date": "2020-03-20", "close": 278.7014, "volume": 171.0}, {"date": "2020-03-23", "close": 254.1127, "volume": 69.0}, {"date": "2020-03-24", "close": 245.0123, "volume": 146.0}, {"date": "2020-03-25", "close": 236.2618, "volume": 124.0}, {"date": "2020-03-26", "close": 236.2618, "volume": 172.0}, {"date": "2020-03-27", "close": 293.403, "volume": 492.0}, {"date": "2020-03-30", "close": 272.1386, "volume": 269.0}, {"date": "2020-03-31", "close": 258.1379, "volume": 85.0}, {"date": "2020-04-01", "close": 240.637, "volume": 101.0}, {"date": "2020-04-02", "close": 249.3875, "volume": 118.0}, {"date": "2020-04-03", "close": 256.0378, "volume": 106.0}, {"date": "2020-04-06", "close": 240.637, "volume": 47.0}, {"date": "2020-04-07", "close": 236.2618, "volume": 98.0}, {"date": "2020-04-08", "close": 245.8873, "volume": 158.0}, {"date": "2020-04-09", "close": 271.2636, "volume": 86.0}, {"date": "2020-04-13", "close": 253.6752, "volume": 106.0}, {"date": "2020-04-14", "close": 293.1397, "volume": 141.0}, {"date": "2020-04-15", "close": 349.6675, "volume": 176.0}, {"date": "2020-04-16", "close": 349.6675, "volume": 123.0}, {"date": "2020-04-17", "close": 363.1432, "volume": 125.0}, {"date": "2020-04-20", "close": 357.0179, "volume": 162.0}, {"date": "2020-04-21", "close": 323.6787, "volume": 65.0}, {"date": "2020-04-22", "close": 357.3679, "volume": 94.0}, {"date": "2020-04-23", "close": 367.5184, "volume": 167.0}, {"date": "2020-04-24", "close": 400.245, "volume": 41.0}, {"date": "2020-04-27", "close": 406.8953, "volume": 117.0}, {"date": "2020-04-28", "close": 364.0182, "volume": 383.0}, {"date": "2020-04-29", "close": 365.4183, "volume": 63.0}, {"date": "2020-04-30", "close": 350.0175, "volume": 91.0}, {"date": "2020-05-01", "close": 329.8915, "volume": 83.0}, {"date": "2020-05-04", "close": 340.1295, "volume": 100.0}, {"date": "2020-05-05", "close": 348.1799, "volume": 70.0}, {"date": "2020-05-06", "close": 315.1033, "volume": 80.0}, {"date": "2020-05-07", "close": 328.0539, "volume": 22.0}, {"date": "2020-05-08", "close": 332.6041, "volume": 50.0}, {"date": "2020-05-11", "close": 332.5166, "volume": 65.0}, {"date": "2020-05-12", "close": 281.5016, "volume": 1764.0}, {"date": "2020-05-13", "close": 274.1512, "volume": 386.0}, {"date": "2020-05-14", "close": 298.8274, "volume": 1565.0}, {"date": "2020-05-15", "close": 297.9524, "volume": 1632.0}, {"date": "2020-05-18", "close": 318.3409, "volume": 754.0}, {"date": "2020-05-19", "close": 319.4785, "volume": 374.0}, {"date": "2020-05-20", "close": 340.8295, "volume": 791.0}, {"date": "2020-05-21", "close": 316.7658, "volume": 571.0}, {"date": "2020-05-22", "close": 310.6405, "volume": 431.0}, {"date": "2020-05-26", "close": 310.8155, "volume": 234.0}, {"date": "2020-05-27", "close": 306.2653, "volume": 176.0}, {"date": "2020-05-28", "close": 297.6899, "volume": 1748.0}, {"date": "2020-05-29", "close": 285.2643, "volume": 301.0}, {"date": "2020-06-01", "close": 315.9783, "volume": 9291.0}, {"date": "2020-06-02", "close": 289.727, "volume": 2617.0}, {"date": "2020-06-03", "close": 278.7889, "volume": 2394.0}, {"date": "2020-06-04", "close": 314.2282, "volume": 2708.0}, {"date": "2020-06-05", "close": 324.9912, "volume": 1628.0}, {"date": "2020-06-08", "close": 376.2688, "volume": 2716.0}, {"date": "2020-06-09", "close": 393.7697, "volume": 1225.0}, {"date": "2020-06-10", "close": 411.2706, "volume": 2413.0}, {"date": "2020-06-11", "close": 367.4309, "volume": 2776.0}, {"date": "2020-06-12", "close": 375.3063, "volume": 1626.0}, {"date": "2020-06-15", "close": 369.6185, "volume": 1501.0}, {"date": "2020-06-16", "close": 384.8442, "volume": 2967.0}, {"date": "2020-06-17", "close": 455.2853, "volume": 10315.0}, {"date": "2020-06-18", "close": 392.8946, "volume": 2336.0}, {"date": "2020-06-19", "close": 403.6577, "volume": 1113.0}, {"date": "2020-06-22", "close": 402.5201, "volume": 2729.0}, {"date": "2020-06-23", "close": 382.1316, "volume": 1282.0}, {"date": "2020-06-24", "close": 366.6433, "volume": 1231.0}, {"date": "2020-06-25", "close": 349.1425, "volume": 1676.0}, {"date": "2020-06-26", "close": 336.8043, "volume": 930.0}, {"date": "2020-06-29", "close": 341.1796, "volume": 2227.0}, {"date": "2020-06-30", "close": 337.6794, "volume": 361.0}, {"date": "2020-07-01", "close": 341.2671, "volume": 638.0}, {"date": "2020-07-02", "close": 366.2058, "volume": 747.0}, {"date": "2020-07-06", "close": 351.7676, "volume": 743.0}, {"date": "2020-07-07", "close": 358.7679, "volume": 675.0}, {"date": "2020-07-08", "close": 348.8799, "volume": 791.0}, {"date": "2020-07-09", "close": 350.0175, "volume": 900.0}, {"date": "2020-07-10", "close": 345.7298, "volume": 1823.0}, {"date": "2020-07-13", "close": 330.7665, "volume": 731.0}, {"date": "2020-07-14", "close": 328.1414, "volume": 676.0}, {"date": "2020-07-15", "close": 340.8295, "volume": 1582.0}, {"date": "2020-07-16", "close": 325.5163, "volume": 3997.0}, {"date": "2020-07-17", "close": 349.1425, "volume": 5738.0}, {"date": "2020-07-20", "close": 382.0441, "volume": 2257.0}, {"date": "2020-07-21", "close": 385.0193, "volume": 1130.0}, {"date": "2020-07-22", "close": 303.6402, "volume": 17378.0}, {"date": "2020-07-23", "close": 309.7655, "volume": 12955.0}, {"date": "2020-07-24", "close": 281.7641, "volume": 5529.0}, {"date": "2020-07-27", "close": 275.4638, "volume": 4647.0}, {"date": "2020-07-28", "close": 279.9265, "volume": 3746.0}, {"date": "2020-07-29", "close": 273.1887, "volume": 3876.0}, {"date": "2020-07-30", "close": 280.4515, "volume": 3058.0}, {"date": "2020-07-31", "close": 288.3269, "volume": 5100.0}, {"date": "2020-08-03", "close": 283.0767, "volume": 2526.0}, {"date": "2020-08-04", "close": 287.0144, "volume": 1595.0}, {"date": "2020-08-05", "close": 282.6391, "volume": 1290.0}, {"date": "2020-08-06", "close": 283.5142, "volume": 1199.0}, {"date": "2020-08-07", "close": 317.4659, "volume": 18087.0}, {"date": "2020-08-10", "close": 362.3556, "volume": 13425.0}, {"date": "2020-08-11", "close": 340.042, "volume": 4937.0}, {"date": "2020-08-12", "close": 311.9531, "volume": 4083.0}, {"date": "2020-08-13", "close": 283.8642, "volume": 4736.0}, {"date": "2020-08-14", "close": 277.3889, "volume": 2485.0}, {"date": "2020-08-17", "close": 272.2261, "volume": 2168.0}, {"date": "2020-08-18", "close": 275.6388, "volume": 2807.0}, {"date": "2020-08-19", "close": 263.1257, "volume": 2556.0}, {"date": "2020-08-20", "close": 245.7123, "volume": 3757.0}, {"date": "2020-08-21", "close": 402.6951, "volume": 533616.0}, {"date": "2020-08-24", "close": 345.6423, "volume": 28369.0}, {"date": "2020-08-25", "close": 385.0193, "volume": 48161.0}, {"date": "2020-08-26", "close": 356.8428, "volume": 6603.0}, {"date": "2020-08-27", "close": 393.7697, "volume": 7770.0}, {"date": "2020-08-28", "close": 389.307, "volume": 4727.0}, {"date": "2020-08-31", "close": 358.7679, "volume": 3837.0}, {"date": "2020-09-01", "close": 357.6304, "volume": 2293.0}, {"date": "2020-09-02", "close": 350.0175, "volume": 2960.0}, {"date": "2020-09-03", "close": 339.692, "volume": 2591.0}, {"date": "2020-09-04", "close": 331.0291, "volume": 1903.0}, {"date": "2020-09-08", "close": 317.2909, "volume": 2019.0}, {"date": "2020-09-09", "close": 357.8929, "volume": 13807.0}, {"date": "2020-09-10", "close": 358.7679, "volume": 2539.0}, {"date": "2020-09-11", "close": 493.3497, "volume": 9957.0}, {"date": "2020-09-14", "close": 411.2706, "volume": 6274.0}, {"date": "2020-09-15", "close": 380.294, "volume": 8582.0}, {"date": "2020-09-16", "close": 371.0186, "volume": 2542.0}, {"date": "2020-09-17", "close": 367.6934, "volume": 1976.0}, {"date": "2020-09-18", "close": 368.3934, "volume": 3892.0}, {"date": "2020-09-21", "close": 372.8561, "volume": 2150.0}, {"date": "2020-09-22", "close": 367.5184, "volume": 1440.0}, {"date": "2020-09-23", "close": 365.0683, "volume": 2642.0}, {"date": "2020-09-24", "close": 363.2307, "volume": 1896.0}, {"date": "2020-09-25", "close": 371.7186, "volume": 1336.0}, {"date": "2020-09-28", "close": 372.3311, "volume": 1294.0}, {"date": "2020-09-29", "close": 388.5194, "volume": 3687.0}, {"date": "2020-09-30", "close": 378.8939, "volume": 2090.0}, {"date": "2020-10-01", "close": 384.0567, "volume": 1306.0}, {"date": "2020-10-02", "close": 377.1439, "volume": 2271.0}, {"date": "2020-10-05", "close": 367.5184, "volume": 1318.0}, {"date": "2020-10-06", "close": 357.9804, "volume": 2149.0}, {"date": "2020-10-07", "close": 348.9674, "volume": 8010.0}, {"date": "2020-10-08", "close": 350.0175, "volume": 4704.0}, {"date": "2020-10-09", "close": 340.392, "volume": 2100.0}, {"date": "2020-10-12", "close": 329.1915, "volume": 1226.0}, {"date": "2020-10-13", "close": 332.4291, "volume": 1420.0}, {"date": "2020-10-14", "close": 349.93, "volume": 3370.0}, {"date": "2020-10-15", "close": 341.2671, "volume": 1943.0}, {"date": "2020-10-16", "close": 337.5919, "volume": 769.0}, {"date": "2020-10-19", "close": 336.6293, "volume": 925.0}, {"date": "2020-10-20", "close": 324.5537, "volume": 957.0}, {"date": "2020-10-21", "close": 339.0795, "volume": 16457.0}, {"date": "2020-10-22", "close": 327.9664, "volume": 3374.0}, {"date": "2020-10-23", "close": 315.8033, "volume": 1394.0}, {"date": "2020-10-26", "close": 296.5523, "volume": 2093.0}, {"date": "2020-10-27", "close": 304.5152, "volume": 1907.0}, {"date": "2020-10-28", "close": 315.0158, "volume": 2669.0}, {"date": "2020-10-29", "close": 306.0903, "volume": 1540.0}, {"date": "2020-10-30", "close": 292.1771, "volume": 1682.0}, {"date": "2020-11-02", "close": 276.6013, "volume": 1403.0}, {"date": "2020-11-03", "close": 261.4631, "volume": 4164.0}, {"date": "2020-11-04", "close": 269.6885, "volume": 2214.0}, {"date": "2020-11-05", "close": 288.7644, "volume": 2785.0}, {"date": "2020-11-06", "close": 286.3143, "volume": 1124.0}, {"date": "2020-11-09", "close": 292.4396, "volume": 1009.0}, {"date": "2020-11-10", "close": 288.7644, "volume": 498.0}, {"date": "2020-11-11", "close": 299.3525, "volume": 810.0}, {"date": "2020-11-12", "close": 305.8278, "volume": 810.0}, {"date": "2020-11-13", "close": 297.3399, "volume": 824.0}, {"date": "2020-11-16", "close": 288.4144, "volume": 1133.0}, {"date": "2020-11-17", "close": 294.4522, "volume": 1321.0}, {"date": "2020-11-18", "close": 288.7644, "volume": 1302.0}, {"date": "2020-11-19", "close": 295.3273, "volume": 2047.0}, {"date": "2020-11-20", "close": 322.7161, "volume": 4388.0}, {"date": "2020-11-23", "close": 325.5163, "volume": 3337.0}, {"date": "2020-11-24", "close": 315.0158, "volume": 2360.0}, {"date": "2020-11-25", "close": 315.0158, "volume": 1095.0}, {"date": "2020-11-27", "close": 265.1383, "volume": 9484.0}, {"date": "2020-11-30", "close": 258.6629, "volume": 7675.0}, {"date": "2020-12-01", "close": 280.714, "volume": 11335.0}, {"date": "2020-12-02", "close": 267.4134, "volume": 5138.0}, {"date": "2020-12-03", "close": 259.013, "volume": 3009.0}, {"date": "2020-12-04", "close": 258.3129, "volume": 1768.0}, {"date": "2020-12-07", "close": 277.2139, "volume": 3554.0}, {"date": "2020-12-08", "close": 267.7634, "volume": 2877.0}, {"date": "2020-12-09", "close": 278.9639, "volume": 4827.0}, {"date": "2020-12-10", "close": 284.5642, "volume": 1640.0}, {"date": "2020-12-11", "close": 403.9202, "volume": 562966.0}, {"date": "2020-12-14", "close": 423.5212, "volume": 78931.0}, {"date": "2020-12-15", "close": 375.9188, "volume": 50237.0}, {"date": "2020-12-16", "close": 362.6181, "volume": 25502.0}, {"date": "2020-12-17", "close": 315.0158, "volume": 20776.0}, {"date": "2020-12-18", "close": 308.7154, "volume": 10041.0}, {"date": "2020-12-21", "close": 272.6636, "volume": 13076.0}, {"date": "2020-12-22", "close": 299.265, "volume": 12919.0}, {"date": "2020-12-23", "close": 285.9643, "volume": 11606.0}, {"date": "2020-12-24", "close": 277.5639, "volume": 2507.0}, {"date": "2020-12-28", "close": 283.1642, "volume": 6474.0}, {"date": "2020-12-29", "close": 278.2639, "volume": 8563.0}, {"date": "2020-12-30", "close": 280.714, "volume": 2294.0}, {"date": "2020-12-31", "close": 302.7651, "volume": 4730.0}, {"date": "2021-01-04", "close": 294.0147, "volume": 4750.0}, {"date": "2021-01-05", "close": 302.0651, "volume": 9331.0}, {"date": "2021-01-06", "close": 310.1155, "volume": 6530.0}, {"date": "2021-01-07", "close": 318.5159, "volume": 5973.0}, {"date": "2021-01-08", "close": 325.8663, "volume": 5704.0}, {"date": "2021-01-11", "close": 324.1162, "volume": 5275.0}, {"date": "2021-01-12", "close": 298.9149, "volume": 10587.0}, {"date": "2021-01-13", "close": 315.0158, "volume": 8846.0}, {"date": "2021-01-14", "close": 318.1659, "volume": 4426.0}, {"date": "2021-01-15", "close": 298.9149, "volume": 8182.0}, {"date": "2021-01-19", "close": 308.7154, "volume": 6987.0}, {"date": "2021-01-20", "close": 306.9653, "volume": 7525.0}, {"date": "2021-01-21", "close": 305.9153, "volume": 3252.0}, {"date": "2021-01-22", "close": 305.9153, "volume": 2774.0}, {"date": "2021-01-25", "close": 318.1659, "volume": 6137.0}, {"date": "2021-01-26", "close": 346.1673, "volume": 11112.0}, {"date": "2021-01-27", "close": 332.5166, "volume": 8291.0}, {"date": "2021-01-28", "close": 340.917, "volume": 22245.0}, {"date": "2021-01-29", "close": 325.8663, "volume": 7523.0}, {"date": "2021-02-01", "close": 311.8656, "volume": 5261.0}, {"date": "2021-02-02", "close": 318.5159, "volume": 9088.0}, {"date": "2021-02-03", "close": 314.6657, "volume": 6404.0}, {"date": "2021-02-04", "close": 346.8673, "volume": 6848.0}, {"date": "2021-02-05", "close": 341.6171, "volume": 2910.0}, {"date": "2021-02-08", "close": 311.8656, "volume": 14955.0}, {"date": "2021-02-09", "close": 269.5135, "volume": 166382.0}, {"date": "2021-02-10", "close": 266.0133, "volume": 92736.0}, {"date": "2021-02-11", "close": 268.8134, "volume": 71307.0}, {"date": "2021-02-12", "close": 263.5632, "volume": 40705.0}, {"date": "2021-02-16", "close": 293.6647, "volume": 80297.0}, {"date": "2021-02-17", "close": 284.5642, "volume": 32950.0}, {"date": "2021-02-18", "close": 287.0144, "volume": 15269.0}, {"date": "2021-02-19", "close": 282.4641, "volume": 12854.0}, {"date": "2021-02-22", "close": 280.014, "volume": 9452.0}, {"date": "2021-02-23", "close": 262.1631, "volume": 21092.0}, {"date": "2021-02-24", "close": 276.1638, "volume": 31690.0}, {"date": "2021-02-25", "close": 257.9629, "volume": 18214.0}, {"date": "2021-02-26", "close": 249.5625, "volume": 23508.0}, {"date": "2021-03-01", "close": 252.0126, "volume": 12650.0}, {"date": "2021-03-02", "close": 255.8628, "volume": 19907.0}, {"date": "2021-03-03", "close": 252.3626, "volume": 10080.0}, {"date": "2021-03-04", "close": 216.6608, "volume": 20556.0}, {"date": "2021-03-05", "close": 224.0112, "volume": 13798.0}, {"date": "2021-03-08", "close": 218.4109, "volume": 8155.0}, {"date": "2021-03-09", "close": 228.2114, "volume": 5984.0}, {"date": "2021-03-10", "close": 234.1617, "volume": 6617.0}, {"date": "2021-03-11", "close": 242.2121, "volume": 7060.0}, {"date": "2021-03-12", "close": 239.762, "volume": 2996.0}, {"date": "2021-03-15", "close": 248.8624, "volume": 9075.0}, {"date": "2021-03-16", "close": 247.1124, "volume": 11200.0}, {"date": "2021-03-17", "close": 250.9625, "volume": 6197.0}, {"date": "2021-03-18", "close": 252.0126, "volume": 15747.0}, {"date": "2021-03-19", "close": 242.5621, "volume": 8937.0}, {"date": "2021-03-22", "close": 256.2128, "volume": 10464.0}, {"date": "2021-03-23", "close": 242.5621, "volume": 5132.0}, {"date": "2021-03-24", "close": 241.1621, "volume": 6159.0}, {"date": "2021-03-25", "close": 233.8117, "volume": 7134.0}, {"date": "2021-03-26", "close": 230.3115, "volume": 5592.0}, {"date": "2021-03-29", "close": 229.2615, "volume": 4041.0}, {"date": "2021-03-30", "close": 223.3112, "volume": 6385.0}, {"date": "2021-03-31", "close": 233.1117, "volume": 3029.0}, {"date": "2021-04-01", "close": 238.3619, "volume": 2707.0}, {"date": "2021-04-05", "close": 250.2625, "volume": 100528.0}, {"date": "2021-04-06", "close": 238.0119, "volume": 8817.0}, {"date": "2021-04-07", "close": 242.2121, "volume": 34152.0}, {"date": "2021-04-08", "close": 235.5618, "volume": 8309.0}, {"date": "2021-04-09", "close": 243.2622, "volume": 17044.0}, {"date": "2021-04-12", "close": 229.2615, "volume": 8087.0}, {"date": "2021-04-13", "close": 222.2611, "volume": 6957.0}, {"date": "2021-04-14", "close": 222.2611, "volume": 3111.0}, {"date": "2021-04-15", "close": 206.1603, "volume": 8161.0}, {"date": "2021-04-16", "close": 212.1106, "volume": 12140.0}, {"date": "2021-04-19", "close": 208.9604, "volume": 4560.0}, {"date": "2021-04-20", "close": 203.7102, "volume": 2564.0}, {"date": "2021-04-21", "close": 216.3108, "volume": 3157.0}, {"date": "2021-04-22", "close": 214.5607, "volume": 1997.0}, {"date": "2021-04-23", "close": 223.3112, "volume": 15493.0}, {"date": "2021-04-26", "close": 227.8614, "volume": 4322.0}, {"date": "2021-04-27", "close": 228.5614, "volume": 1730.0}, {"date": "2021-04-28", "close": 229.2615, "volume": 2280.0}, {"date": "2021-04-29", "close": 219.461, "volume": 2263.0}, {"date": "2021-04-30", "close": 217.0109, "volume": 2430.0}, {"date": "2021-05-03", "close": 218.0609, "volume": 2153.0}, {"date": "2021-05-04", "close": 217.0109, "volume": 2358.0}, {"date": "2021-05-05", "close": 209.3105, "volume": 3646.0}, {"date": "2021-05-06", "close": 194.9597, "volume": 7405.0}, {"date": "2021-05-07", "close": 194.9597, "volume": 3251.0}, {"date": "2021-05-10", "close": 185.1593, "volume": 4076.0}, {"date": "2021-05-11", "close": 187.2594, "volume": 2876.0}, {"date": "2021-05-12", "close": 182.7091, "volume": 3292.0}, {"date": "2021-05-13", "close": 175.7088, "volume": 5418.0}, {"date": "2021-05-14", "close": 179.209, "volume": 2069.0}, {"date": "2021-05-17", "close": 183.4092, "volume": 785.0}, {"date": "2021-05-18", "close": 194.9597, "volume": 3374.0}, {"date": "2021-05-19", "close": 189.3595, "volume": 1378.0}, {"date": "2021-05-20", "close": 204.0602, "volume": 3268.0}, {"date": "2021-05-21", "close": 211.0606, "volume": 2463.0}, {"date": "2021-05-24", "close": 201.2601, "volume": 2616.0}, {"date": "2021-05-25", "close": 192.5096, "volume": 1967.0}, {"date": "2021-05-26", "close": 196.7098, "volume": 4370.0}, {"date": "2021-05-27", "close": 201.9601, "volume": 1175.0}, {"date": "2021-05-28", "close": 206.8603, "volume": 1597.0}, {"date": "2021-06-01", "close": 207.9104, "volume": 885.0}, {"date": "2021-06-02", "close": 212.1106, "volume": 1301.0}, {"date": "2021-06-03", "close": 213.1607, "volume": 1349.0}, {"date": "2021-06-04", "close": 214.9107, "volume": 1650.0}, {"date": "2021-06-07", "close": 227.5114, "volume": 4292.0}, {"date": "2021-06-08", "close": 226.8113, "volume": 1498.0}, {"date": "2021-06-09", "close": 222.9611, "volume": 1289.0}, {"date": "2021-06-10", "close": 219.986, "volume": 1045.0}, {"date": "2021-06-11", "close": 220.511, "volume": 1052.0}, {"date": "2021-06-14", "close": 224.3612, "volume": 1597.0}, {"date": "2021-06-15", "close": 221.5611, "volume": 1086.0}, {"date": "2021-06-16", "close": 218.7609, "volume": 2357.0}, {"date": "2021-06-17", "close": 212.4606, "volume": 2762.0}, {"date": "2021-06-18", "close": 210.7105, "volume": 2407.0}, {"date": "2021-06-21", "close": 207.9104, "volume": 1839.0}, {"date": "2021-06-22", "close": 213.1607, "volume": 1427.0}, {"date": "2021-06-23", "close": 219.461, "volume": 1065.0}, {"date": "2021-06-24", "close": 227.8614, "volume": 1106.0}, {"date": "2021-06-25", "close": 235.9118, "volume": 2487.0}, {"date": "2021-06-28", "close": 235.2118, "volume": 1156.0}, {"date": "2021-06-29", "close": 237.6619, "volume": 1174.0}, {"date": "2021-06-30", "close": 240.462, "volume": 4622.0}, {"date": "2021-07-01", "close": 231.0116, "volume": 2591.0}, {"date": "2021-07-02", "close": 227.5114, "volume": 1119.0}, {"date": "2021-07-06", "close": 227.5114, "volume": 1415.0}, {"date": "2021-07-07", "close": 225.0613, "volume": 3905.0}, {"date": "2021-07-08", "close": 218.4109, "volume": 2822.0}, {"date": "2021-07-09", "close": 222.2611, "volume": 1432.0}, {"date": "2021-07-12", "close": 221.5611, "volume": 1100.0}, {"date": "2021-07-13", "close": 207.9104, "volume": 2633.0}, {"date": "2021-07-14", "close": 206.5103, "volume": 5774.0}, {"date": "2021-07-15", "close": 197.7599, "volume": 3314.0}, {"date": "2021-07-16", "close": 200.56, "volume": 3302.0}, {"date": "2021-07-19", "close": 198.1099, "volume": 2527.0}, {"date": "2021-07-20", "close": 202.6601, "volume": 2953.0}, {"date": "2021-07-21", "close": 221.5611, "volume": 5734.0}, {"date": "2021-07-22", "close": 218.0609, "volume": 1228.0}, {"date": "2021-07-23", "close": 215.9608, "volume": 1154.0}, {"date": "2021-07-26", "close": 219.461, "volume": 1610.0}, {"date": "2021-07-27", "close": 207.9104, "volume": 2359.0}, {"date": "2021-07-28", "close": 217.7109, "volume": 727.0}, {"date": "2021-07-29", "close": 218.4109, "volume": 903.0}, {"date": "2021-07-30", "close": 215.6108, "volume": 718.0}, {"date": "2021-08-02", "close": 229.9615, "volume": 2697.0}, {"date": "2021-08-03", "close": 245.0123, "volume": 1014030.0}, {"date": "2021-08-04", "close": 210.3605, "volume": 44916.0}, {"date": "2021-08-05", "close": 210.0105, "volume": 11760.0}, {"date": "2021-08-06", "close": 221.5611, "volume": 10937.0}, {"date": "2021-08-09", "close": 212.1106, "volume": 5292.0}, {"date": "2021-08-10", "close": 210.0105, "volume": 6685.0}, {"date": "2021-08-11", "close": 225.4113, "volume": 10775.0}, {"date": "2021-08-12", "close": 237.3119, "volume": 11612.0}, {"date": "2021-08-13", "close": 241.1621, "volume": 10816.0}, {"date": "2021-08-16", "close": 243.2622, "volume": 6387.0}, {"date": "2021-08-17", "close": 247.4624, "volume": 7501.0}, {"date": "2021-08-18", "close": 261.1131, "volume": 15249.0}, {"date": "2021-08-19", "close": 238.7119, "volume": 17079.0}, {"date": "2021-08-20", "close": 262.1631, "volume": 6490.0}, {"date": "2021-08-23", "close": 257.6129, "volume": 6330.0}, {"date": "2021-08-24", "close": 266.3633, "volume": 10424.0}, {"date": "2021-08-25", "close": 269.5135, "volume": 3474.0}, {"date": "2021-08-26", "close": 260.763, "volume": 6511.0}, {"date": "2021-08-27", "close": 268.1134, "volume": 3171.0}, {"date": "2021-08-30", "close": 269.1635, "volume": 3221.0}, {"date": "2021-08-31", "close": 275.8138, "volume": 5835.0}, {"date": "2021-09-01", "close": 271.6136, "volume": 2555.0}, {"date": "2021-09-02", "close": 277.9139, "volume": 4463.0}, {"date": "2021-09-03", "close": 283.1642, "volume": 9044.0}, {"date": "2021-09-07", "close": 284.9142, "volume": 12049.0}, {"date": "2021-09-08", "close": 289.4645, "volume": 7084.0}, {"date": "2021-09-09", "close": 318.5159, "volume": 19875.0}, {"date": "2021-09-10", "close": 303.1152, "volume": 8297.0}, {"date": "2021-09-13", "close": 298.9149, "volume": 3314.0}, {"date": "2021-09-14", "close": 286.3143, "volume": 6527.0}, {"date": "2021-09-15", "close": 301.0151, "volume": 11109.0}, {"date": "2021-09-16", "close": 300.665, "volume": 7642.0}, {"date": "2021-09-17", "close": 330.0665, "volume": 11550.0}, {"date": "2021-09-20", "close": 314.6657, "volume": 5855.0}, {"date": "2021-09-21", "close": 336.0168, "volume": 6363.0}, {"date": "2021-09-22", "close": 329.3665, "volume": 11974.0}, {"date": "2021-09-23", "close": 338.4669, "volume": 7916.0}, {"date": "2021-09-24", "close": 348.2674, "volume": 7100.0}, {"date": "2021-09-27", "close": 370.6685, "volume": 7352.0}, {"date": "2021-09-28", "close": 369.6185, "volume": 5122.0}, {"date": "2021-09-29", "close": 370.6685, "volume": 10019.0}, {"date": "2021-09-30", "close": 363.3182, "volume": 6339.0}, {"date": "2021-10-01", "close": 358.4179, "volume": 2306.0}, {"date": "2021-10-04", "close": 339.517, "volume": 3125.0}, {"date": "2021-10-05", "close": 343.7172, "volume": 2560.0}, {"date": "2021-10-06", "close": 333.9167, "volume": 2592.0}, {"date": "2021-10-07", "close": 340.217, "volume": 1938.0}, {"date": "2021-10-08", "close": 327.2664, "volume": 1332.0}, {"date": "2021-10-11", "close": 329.0165, "volume": 2053.0}, {"date": "2021-10-12", "close": 341.2671, "volume": 1246.0}, {"date": "2021-10-13", "close": 341.6171, "volume": 1653.0}, {"date": "2021-10-14", "close": 357.3679, "volume": 2417.0}, {"date": "2021-10-15", "close": 350.0175, "volume": 2759.0}, {"date": "2021-10-18", "close": 341.2671, "volume": 1191.0}, {"date": "2021-10-19", "close": 339.167, "volume": 1932.0}, {"date": "2021-10-20", "close": 341.9671, "volume": 1018.0}, {"date": "2021-10-21", "close": 340.917, "volume": 2444.0}, {"date": "2021-10-22", "close": 346.5173, "volume": 3995.0}, {"date": "2021-10-25", "close": 345.8173, "volume": 1546.0}, {"date": "2021-10-26", "close": 333.5667, "volume": 3855.0}, {"date": "2021-10-27", "close": 320.616, "volume": 4490.0}, {"date": "2021-10-28", "close": 315.0158, "volume": 2362.0}, {"date": "2021-10-29", "close": 308.7154, "volume": 1054.0}, {"date": "2021-11-01", "close": 307.3154, "volume": 1427.0}, {"date": "2021-11-02", "close": 311.5156, "volume": 1200.0}, {"date": "2021-11-03", "close": 313.2657, "volume": 742.0}, {"date": "2021-11-04", "close": 316.4158, "volume": 774.0}, {"date": "2021-11-05", "close": 302.0651, "volume": 2532.0}, {"date": "2021-11-08", "close": 294.3647, "volume": 1466.0}, {"date": "2021-11-09", "close": 295.7648, "volume": 2355.0}, {"date": "2021-11-10", "close": 288.7644, "volume": 1941.0}, {"date": "2021-11-11", "close": 280.014, "volume": 3167.0}, {"date": "2021-11-12", "close": 274.7637, "volume": 3482.0}, {"date": "2021-11-15", "close": 278.2639, "volume": 1402.0}, {"date": "2021-11-16", "close": 274.7637, "volume": 1252.0}, {"date": "2021-11-17", "close": 256.9128, "volume": 4383.0}, {"date": "2021-11-18", "close": 250.2625, "volume": 1644.0}, {"date": "2021-11-19", "close": 259.013, "volume": 1591.0}, {"date": "2021-11-22", "close": 259.713, "volume": 2303.0}, {"date": "2021-11-23", "close": 254.1127, "volume": 1125.0}, {"date": "2021-11-24", "close": 252.7126, "volume": 1810.0}, {"date": "2021-11-26", "close": 252.0126, "volume": 2166.0}, {"date": "2021-11-29", "close": 246.7623, "volume": 1672.0}, {"date": "2021-11-30", "close": 234.5117, "volume": 2617.0}, {"date": "2021-12-01", "close": 228.9114, "volume": 1309.0}, {"date": "2021-12-02", "close": 221.5611, "volume": 4647.0}, {"date": "2021-12-03", "close": 218.0609, "volume": 4109.0}, {"date": "2021-12-06", "close": 232.4116, "volume": 1679.0}, {"date": "2021-12-07", "close": 247.8124, "volume": 1268.0}, {"date": "2021-12-08", "close": 247.4624, "volume": 1422.0}, {"date": "2021-12-09", "close": 241.1621, "volume": 6989.0}, {"date": "2021-12-10", "close": 253.7627, "volume": 1240.0}, {"date": "2021-12-13", "close": 242.2121, "volume": 1795.0}, {"date": "2021-12-14", "close": 221.2111, "volume": 2519.0}, {"date": "2021-12-15", "close": 223.3112, "volume": 2119.0}, {"date": "2021-12-16", "close": 224.3612, "volume": 1056.0}, {"date": "2021-12-17", "close": 234.8617, "volume": 1784.0}, {"date": "2021-12-20", "close": 234.5117, "volume": 1385.0}, {"date": "2021-12-21", "close": 234.8617, "volume": 718.0}, {"date": "2021-12-22", "close": 238.3619, "volume": 1044.0}, {"date": "2021-12-23", "close": 237.6619, "volume": 986.0}, {"date": "2021-12-27", "close": 234.1617, "volume": 596.0}, {"date": "2021-12-28", "close": 228.5614, "volume": 1604.0}, {"date": "2021-12-29", "close": 227.1614, "volume": 1082.0}, {"date": "2021-12-30", "close": 221.5611, "volume": 1909.0}, {"date": "2021-12-31", "close": 230.6615, "volume": 787.0}, {"date": "2022-01-03", "close": 245.0123, "volume": 1513.0}, {"date": "2022-01-04", "close": 243.6122, "volume": 1231.0}, {"date": "2022-01-05", "close": 241.1621, "volume": 1947.0}, {"date": "2022-01-06", "close": 232.7616, "volume": 262.0}, {"date": "2022-01-07", "close": 228.9114, "volume": 747.0}, {"date": "2022-01-10", "close": 233.4617, "volume": 640.0}, {"date": "2022-01-11", "close": 242.9121, "volume": 849.0}, {"date": "2022-01-12", "close": 232.0616, "volume": 646.0}, {"date": "2022-01-13", "close": 227.5114, "volume": 940.0}, {"date": "2022-01-14", "close": 224.0112, "volume": 1350.0}, {"date": "2022-01-18", "close": 224.0112, "volume": 1182.0}, {"date": "2022-01-19", "close": 220.511, "volume": 748.0}, {"date": "2022-01-20", "close": 217.7109, "volume": 624.0}, {"date": "2022-01-21", "close": 203.0102, "volume": 2382.0}, {"date": "2022-01-24", "close": 188.6594, "volume": 6900.0}, {"date": "2022-01-25", "close": 206.8603, "volume": 1048.0}, {"date": "2022-01-26", "close": 205.4603, "volume": 864.0}, {"date": "2022-01-27", "close": 194.2597, "volume": 1088.0}, {"date": "2022-01-28", "close": 185.8593, "volume": 1718.0}, {"date": "2022-01-31", "close": 192.8596, "volume": 441.0}, {"date": "2022-02-01", "close": 192.5096, "volume": 2127.0}, {"date": "2022-02-02", "close": 189.0095, "volume": 956.0}, {"date": "2022-02-03", "close": 194.2597, "volume": 993.0}, {"date": "2022-02-04", "close": 186.3843, "volume": 4297.0}, {"date": "2022-02-07", "close": 187.2594, "volume": 438.0}, {"date": "2022-02-08", "close": 185.8593, "volume": 1220.0}, {"date": "2022-02-09", "close": 192.1561, "volume": 2184.0}, {"date": "2022-02-10", "close": 189.7095, "volume": 840.0}, {"date": "2022-02-11", "close": 185.5093, "volume": 1489.0}, {"date": "2022-02-14", "close": 182.3591, "volume": 425.0}, {"date": "2022-02-15", "close": 183.4092, "volume": 1337.0}, {"date": "2022-02-16", "close": 180.259, "volume": 2323.0}, {"date": "2022-02-17", "close": 171.6031, "volume": 2717.0}, {"date": "2022-02-18", "close": 171.1586, "volume": 1087.0}, {"date": "2022-02-22", "close": 159.608, "volume": 2927.0}, {"date": "2022-02-23", "close": 154.7077, "volume": 3254.0}, {"date": "2022-02-24", "close": 158.9079, "volume": 1737.0}, {"date": "2022-02-25", "close": 176.3143, "volume": 2241.0}, {"date": "2022-02-28", "close": 176.4088, "volume": 919.0}, {"date": "2022-03-01", "close": 183.4092, "volume": 866.0}, {"date": "2022-03-02", "close": 185.1593, "volume": 793.0}, {"date": "2022-03-03", "close": 183.0592, "volume": 951.0}, {"date": "2022-03-04", "close": 171.8586, "volume": 1404.0}, {"date": "2022-03-07", "close": 178.5089, "volume": 632.0}, {"date": "2022-03-08", "close": 176.0588, "volume": 486.0}, {"date": "2022-03-09", "close": 181.2811, "volume": 633.0}, {"date": "2022-03-10", "close": 179.909, "volume": 508.0}, {"date": "2022-03-11", "close": 173.6087, "volume": 190.0}, {"date": "2022-03-14", "close": 160.658, "volume": 1559.0}, {"date": "2022-03-15", "close": 159.608, "volume": 422.0}, {"date": "2022-03-16", "close": 169.4085, "volume": 977.0}, {"date": "2022-03-17", "close": 181.6591, "volume": 1669.0}, {"date": "2022-03-18", "close": 182.7091, "volume": 439.0}, {"date": "2022-03-21", "close": 178.1589, "volume": 5218.0}, {"date": "2022-03-22", "close": 182.7091, "volume": 451.0}, {"date": "2022-03-23", "close": 182.0091, "volume": 1158.0}, {"date": "2022-03-24", "close": 175.0088, "volume": 962.0}, {"date": "2022-03-25", "close": 168.0084, "volume": 393.0}, {"date": "2022-03-28", "close": 212.8106, "volume": 8666.0}, {"date": "2022-03-29", "close": 215.6108, "volume": 2703.0}, {"date": "2022-03-30", "close": 219.461, "volume": 1478.0}, {"date": "2022-03-31", "close": 222.9611, "volume": 1171.0}, {"date": "2022-04-01", "close": 225.0613, "volume": 1586.0}, {"date": "2022-04-04", "close": 227.5114, "volume": 1029.0}, {"date": "2022-04-05", "close": 226.1113, "volume": 752.0}, {"date": "2022-04-06", "close": 211.7606, "volume": 1126.0}, {"date": "2022-04-07", "close": 211.9356, "volume": 658.0}, {"date": "2022-04-08", "close": 200.21, "volume": 939.0}, {"date": "2022-04-11", "close": 189.0095, "volume": 1649.0}, {"date": "2022-04-12", "close": 191.1096, "volume": 502.0}, {"date": "2022-04-13", "close": 187.9594, "volume": 1307.0}, {"date": "2022-04-14", "close": 189.4995, "volume": 260.0}, {"date": "2022-04-18", "close": 175.0088, "volume": 1272.0}, {"date": "2022-04-19", "close": 162.0581, "volume": 1791.0}, {"date": "2022-04-20", "close": 159.608, "volume": 2322.0}, {"date": "2022-04-21", "close": 169.7585, "volume": 763.0}, {"date": "2022-04-22", "close": 169.7585, "volume": 1083.0}, {"date": "2022-04-25", "close": 166.6083, "volume": 1449.0}, {"date": "2022-04-26", "close": 162.4081, "volume": 673.0}, {"date": "2022-04-27", "close": 161.0081, "volume": 676.0}, {"date": "2022-04-28", "close": 159.958, "volume": 1410.0}, {"date": "2022-04-29", "close": 157.5079, "volume": 554.0}, {"date": "2022-05-02", "close": 160.658, "volume": 684.0}, {"date": "2022-05-03", "close": 159.258, "volume": 498.0}, {"date": "2022-05-04", "close": 158.2079, "volume": 585.0}, {"date": "2022-05-05", "close": 157.1579, "volume": 352.0}, {"date": "2022-05-06", "close": 152.6076, "volume": 768.0}, {"date": "2022-05-09", "close": 139.132, "volume": 1499.0}, {"date": "2022-05-10", "close": 151.2076, "volume": 642.0}, {"date": "2022-05-11", "close": 141.0571, "volume": 1127.0}, {"date": "2022-05-12", "close": 145.9573, "volume": 655.0}, {"date": "2022-05-13", "close": 143.5072, "volume": 975.0}, {"date": "2022-05-16", "close": 145.9573, "volume": 472.0}, {"date": "2022-05-17", "close": 148.7574, "volume": 710.0}, {"date": "2022-05-18", "close": 147.7074, "volume": 205.0}, {"date": "2022-05-19", "close": 152.2576, "volume": 629.0}, {"date": "2022-05-20", "close": 145.6073, "volume": 909.0}, {"date": "2022-05-23", "close": 149.8075, "volume": 274.0}, {"date": "2022-05-24", "close": 143.5072, "volume": 648.0}, {"date": "2022-05-25", "close": 144.2072, "volume": 776.0}, {"date": "2022-05-26", "close": 142.1071, "volume": 412.0}, {"date": "2022-05-27", "close": 145.4323, "volume": 194.0}, {"date": "2022-05-31", "close": 143.1572, "volume": 407.0}, {"date": "2022-06-01", "close": 145.6073, "volume": 1348.0}, {"date": "2022-06-02", "close": 147.3574, "volume": 362.0}, {"date": "2022-06-03", "close": 150.1575, "volume": 385.0}, {"date": "2022-06-06", "close": 140.357, "volume": 1323.0}, {"date": "2022-06-07", "close": 133.7067, "volume": 3564.0}, {"date": "2022-06-08", "close": 142.1071, "volume": 1050.0}, {"date": "2022-06-09", "close": 131.9566, "volume": 637.0}, {"date": "2022-06-10", "close": 132.3066, "volume": 1834.0}, {"date": "2022-06-13", "close": 119.706, "volume": 1573.0}, {"date": "2022-06-14", "close": 118.6559, "volume": 697.0}, {"date": "2022-06-15", "close": 124.2562, "volume": 1173.0}, {"date": "2022-06-16", "close": 122.8561, "volume": 877.0}, {"date": "2022-06-17", "close": 126.0063, "volume": 1686.0}, {"date": "2022-06-21", "close": 130.5565, "volume": 624.0}, {"date": "2022-06-22", "close": 135.1068, "volume": 758.0}, {"date": "2022-06-23", "close": 134.7567, "volume": 393.0}, {"date": "2022-06-24", "close": 133.0067, "volume": 607.0}, {"date": "2022-06-27", "close": 134.2317, "volume": 676.0}, {"date": "2022-06-28", "close": 133.0067, "volume": 165.0}, {"date": "2022-06-29", "close": 129.8565, "volume": 125.0}, {"date": "2022-06-30", "close": 132.3066, "volume": 384.0}, {"date": "2022-07-01", "close": 135.4568, "volume": 277.0}, {"date": "2022-07-05", "close": 144.0322, "volume": 505.0}, {"date": "2022-07-06", "close": 149.8075, "volume": 513.0}, {"date": "2022-07-07", "close": 154.7077, "volume": 378.0}, {"date": "2022-07-08", "close": 174.3087, "volume": 2212.0}, {"date": "2022-07-11", "close": 174.3087, "volume": 410.0}, {"date": "2022-07-12", "close": 174.6587, "volume": 684.0}, {"date": "2022-07-13", "close": 175.0088, "volume": 364.0}, {"date": "2022-07-14", "close": 175.0088, "volume": 731.0}, {"date": "2022-07-15", "close": 185.5093, "volume": 672.0}, {"date": "2022-07-18", "close": 174.3087, "volume": 2193.0}, {"date": "2022-07-19", "close": 174.6587, "volume": 571.0}, {"date": "2022-07-20", "close": 176.7588, "volume": 625.0}, {"date": "2022-07-21", "close": 180.784, "volume": 642.0}, {"date": "2022-07-22", "close": 178.1589, "volume": 597.0}, {"date": "2022-07-25", "close": 181.6591, "volume": 945.0}, {"date": "2022-07-26", "close": 179.559, "volume": 227.0}, {"date": "2022-07-27", "close": 179.209, "volume": 430.0}, {"date": "2022-07-28", "close": 184.4592, "volume": 443.0}, {"date": "2022-07-29", "close": 185.1593, "volume": 147.0}, {"date": "2022-08-01", "close": 183.4092, "volume": 47.0}, {"date": "2022-08-02", "close": 180.259, "volume": 563.0}, {"date": "2022-08-03", "close": 184.8092, "volume": 306.0}, {"date": "2022-08-04", "close": 200.56, "volume": 1282.0}, {"date": "2022-08-05", "close": 208.2604, "volume": 1101.0}, {"date": "2022-08-08", "close": 203.0102, "volume": 909.0}, {"date": "2022-08-09", "close": 193.5597, "volume": 608.0}, {"date": "2022-08-10", "close": 211.7606, "volume": 566.0}, {"date": "2022-08-11", "close": 210.0105, "volume": 1058.0}, {"date": "2022-08-12", "close": 208.6104, "volume": 636.0}, {"date": "2022-08-15", "close": 204.0602, "volume": 286.0}, {"date": "2022-08-16", "close": 203.0102, "volume": 841.0}, {"date": "2022-08-17", "close": 209.3105, "volume": 497.0}, {"date": "2022-08-18", "close": 220.161, "volume": 1061.0}, {"date": "2022-08-19", "close": 219.811, "volume": 410.0}, {"date": "2022-08-22", "close": 229.9615, "volume": 1306.0}, {"date": "2022-08-23", "close": 235.9118, "volume": 672.0}, {"date": "2022-08-24", "close": 238.7119, "volume": 1425.0}, {"date": "2022-08-25", "close": 245.7123, "volume": 1647.0}, {"date": "2022-08-26", "close": 244.6622, "volume": 1797.0}, {"date": "2022-08-29", "close": 253.4127, "volume": 2364.0}, {"date": "2022-08-30", "close": 252.7126, "volume": 1541.0}, {"date": "2022-08-31", "close": 259.013, "volume": 509.0}, {"date": "2022-09-01", "close": 256.9128, "volume": 449.0}, {"date": "2022-09-02", "close": 252.4011, "volume": 502.0}, {"date": "2022-09-06", "close": 258.3129, "volume": 1880.0}, {"date": "2022-09-07", "close": 269.5135, "volume": 897.0}, {"date": "2022-09-08", "close": 264.2632, "volume": 937.0}, {"date": "2022-09-09", "close": 256.9128, "volume": 821.0}, {"date": "2022-09-12", "close": 273.7137, "volume": 1220.0}, {"date": "2022-09-13", "close": 269.8635, "volume": 2336.0}, {"date": "2022-09-14", "close": 273.7137, "volume": 1023.0}, {"date": "2022-09-15", "close": 273.3637, "volume": 393.0}, {"date": "2022-09-16", "close": 266.0133, "volume": 1973.0}, {"date": "2022-09-19", "close": 261.4631, "volume": 1176.0}, {"date": "2022-09-20", "close": 261.4631, "volume": 1135.0}, {"date": "2022-09-21", "close": 238.0119, "volume": 2787.0}, {"date": "2022-09-22", "close": 222.2611, "volume": 1922.0}, {"date": "2022-09-23", "close": 215.6108, "volume": 2360.0}, {"date": "2022-09-26", "close": 204.7602, "volume": 1757.0}, {"date": "2022-09-27", "close": 211.7606, "volume": 1252.0}, {"date": "2022-09-28", "close": 217.0109, "volume": 671.0}, {"date": "2022-09-29", "close": 221.2111, "volume": 286.0}, {"date": "2022-09-30", "close": 219.811, "volume": 577.0}, {"date": "2022-10-03", "close": 226.8113, "volume": 320.0}, {"date": "2022-10-04", "close": 227.5114, "volume": 534.0}, {"date": "2022-10-05", "close": 231.0116, "volume": 774.0}, {"date": "2022-10-06", "close": 225.7613, "volume": 379.0}, {"date": "2022-10-07", "close": 218.0609, "volume": 524.0}, {"date": "2022-10-10", "close": 210.0105, "volume": 786.0}, {"date": "2022-10-11", "close": 206.1603, "volume": 475.0}, {"date": "2022-10-12", "close": 204.0602, "volume": 472.0}, {"date": "2022-10-13", "close": 210.7105, "volume": 191.0}, {"date": "2022-10-14", "close": 200.91, "volume": 354.0}, {"date": "2022-10-17", "close": 208.6104, "volume": 452.0}, {"date": "2022-10-18", "close": 212.4606, "volume": 215.0}, {"date": "2022-10-19", "close": 207.9104, "volume": 288.0}, {"date": "2022-10-20", "close": 206.1708, "volume": 125.0}, {"date": "2022-10-21", "close": 214.5607, "volume": 816.0}, {"date": "2022-10-24", "close": 213.1607, "volume": 59.0}, {"date": "2022-10-25", "close": 218.0609, "volume": 213.0}, {"date": "2022-10-26", "close": 217.3609, "volume": 158.0}, {"date": "2022-10-27", "close": 215.9608, "volume": 283.0}, {"date": "2022-10-28", "close": 218.7609, "volume": 46.0}, {"date": "2022-10-31", "close": 220.161, "volume": 198.0}, {"date": "2022-11-01", "close": 220.861, "volume": 82.0}, {"date": "2022-11-02", "close": 211.7606, "volume": 287.0}, {"date": "2022-11-03", "close": 208.9604, "volume": 300.0}, {"date": "2022-11-04", "close": 208.2604, "volume": 263.0}, {"date": "2022-11-07", "close": 207.7354, "volume": 734.0}, {"date": "2022-11-08", "close": 206.3353, "volume": 178.0}, {"date": "2022-11-09", "close": 199.16, "volume": 579.0}, {"date": "2022-11-10", "close": 204.4102, "volume": 77.0}, {"date": "2022-11-11", "close": 213.1607, "volume": 1111.0}, {"date": "2022-11-14", "close": 212.8106, "volume": 222.0}, {"date": "2022-11-15", "close": 214.5607, "volume": 223.0}, {"date": "2022-11-16", "close": 208.6104, "volume": 590.0}, {"date": "2022-11-17", "close": 208.6104, "volume": 1140.0}, {"date": "2022-11-18", "close": 208.6104, "volume": 279.0}, {"date": "2022-11-21", "close": 204.4102, "volume": 257.0}, {"date": "2022-11-22", "close": 203.7102, "volume": 127.0}, {"date": "2022-11-23", "close": 204.8442, "volume": 140.0}, {"date": "2022-11-25", "close": 206.1603, "volume": 25.0}, {"date": "2022-11-28", "close": 207.2104, "volume": 228.0}, {"date": "2022-11-29", "close": 204.9352, "volume": 135.0}, {"date": "2022-11-30", "close": 206.5103, "volume": 825.0}, {"date": "2022-12-01", "close": 203.3602, "volume": 163.0}, {"date": "2022-12-02", "close": 207.5219, "volume": 516.0}, {"date": "2022-12-05", "close": 207.5604, "volume": 87.0}, {"date": "2022-12-06", "close": 206.5103, "volume": 108.0}, {"date": "2022-12-07", "close": 207.2104, "volume": 266.0}, {"date": "2022-12-08", "close": 204.4102, "volume": 323.0}, {"date": "2022-12-09", "close": 201.9601, "volume": 474.0}, {"date": "2022-12-12", "close": 195.3098, "volume": 639.0}, {"date": "2022-12-13", "close": 192.1596, "volume": 453.0}, {"date": "2022-12-14", "close": 193.5597, "volume": 132.0}, {"date": "2022-12-15", "close": 183.0592, "volume": 664.0}, {"date": "2022-12-16", "close": 183.0592, "volume": 1761.0}, {"date": "2022-12-19", "close": 176.2338, "volume": 461.0}, {"date": "2022-12-20", "close": 170.4585, "volume": 650.0}, {"date": "2022-12-21", "close": 174.6587, "volume": 604.0}, {"date": "2022-12-22", "close": 175.0053, "volume": 216.0}, {"date": "2022-12-23", "close": 158.9079, "volume": 2365.0}, {"date": "2022-12-27", "close": 159.258, "volume": 853.0}, {"date": "2022-12-28", "close": 162.8456, "volume": 508.0}, {"date": "2022-12-29", "close": 173.2587, "volume": 833.0}, {"date": "2022-12-30", "close": 178.5089, "volume": 435.0}, {"date": "2023-01-03", "close": 175.5338, "volume": 220.0}, {"date": "2023-01-04", "close": 181.6591, "volume": 305.0}, {"date": "2023-01-05", "close": 179.909, "volume": 169.0}, {"date": "2023-01-06", "close": 179.909, "volume": 321.0}, {"date": "2023-01-09", "close": 178.1589, "volume": 143.0}, {"date": "2023-01-10", "close": 181.4316, "volume": 174.0}, {"date": "2023-01-11", "close": 177.1089, "volume": 451.0}, {"date": "2023-01-12", "close": 175.3588, "volume": 457.0}, {"date": "2023-01-13", "close": 164.8582, "volume": 1705.0}, {"date": "2023-01-17", "close": 164.8302, "volume": 739.0}, {"date": "2023-01-18", "close": 166.0833, "volume": 445.0}, {"date": "2023-01-19", "close": 170.1085, "volume": 132.0}, {"date": "2023-01-20", "close": 170.8085, "volume": 398.0}, {"date": "2023-01-23", "close": 169.4085, "volume": 247.0}, {"date": "2023-01-24", "close": 171.1971, "volume": 215.0}, {"date": "2023-01-25", "close": 170.4585, "volume": 387.0}, {"date": "2023-01-26", "close": 171.5086, "volume": 368.0}, {"date": "2023-01-27", "close": 184.4592, "volume": 1438.0}, {"date": "2023-01-30", "close": 185.8593, "volume": 94.0}, {"date": "2023-01-31", "close": 197.0599, "volume": 1509.0}, {"date": "2023-02-01", "close": 210.7105, "volume": 408.0}, {"date": "2023-02-02", "close": 220.511, "volume": 1257.0}, {"date": "2023-02-03", "close": 218.0609, "volume": 350.0}, {"date": "2023-02-06", "close": 220.161, "volume": 215.0}, {"date": "2023-02-07", "close": 216.3108, "volume": 239.0}, {"date": "2023-02-08", "close": 218.0609, "volume": 536.0}, {"date": "2023-02-09", "close": 216.6608, "volume": 937.0}, {"date": "2023-02-10", "close": 215.6108, "volume": 382.0}, {"date": "2023-02-13", "close": 212.1106, "volume": 343.0}, {"date": "2023-02-14", "close": 211.7606, "volume": 272.0}, {"date": "2023-02-15", "close": 209.6605, "volume": 528.0}, {"date": "2023-02-16", "close": 198.7749, "volume": 868.0}, {"date": "2023-02-17", "close": 197.4099, "volume": 232.0}, {"date": "2023-02-21", "close": 193.2097, "volume": 296.0}, {"date": "2023-02-22", "close": 192.1596, "volume": 268.0}, {"date": "2023-02-23", "close": 197.7599, "volume": 704.0}, {"date": "2023-02-24", "close": 193.5597, "volume": 161.0}, {"date": "2023-02-27", "close": 199.02, "volume": 612.0}, {"date": "2023-02-28", "close": 203.0102, "volume": 269.0}, {"date": "2023-03-01", "close": 204.0602, "volume": 285.0}, {"date": "2023-03-02", "close": 204.3087, "volume": 427.0}, {"date": "2023-03-03", "close": 199.86, "volume": 489.0}, {"date": "2023-03-06", "close": 193.2972, "volume": 914.0}, {"date": "2023-03-07", "close": 192.8596, "volume": 149.0}, {"date": "2023-03-08", "close": 190.4095, "volume": 892.0}, {"date": "2023-03-09", "close": 182.7091, "volume": 681.0}, {"date": "2023-03-10", "close": 175.7648, "volume": 463.0}, {"date": "2023-03-13", "close": 175.3588, "volume": 369.0}, {"date": "2023-03-14", "close": 182.3591, "volume": 424.0}, {"date": "2023-03-15", "close": 180.609, "volume": 421.0}, {"date": "2023-03-16", "close": 185.1593, "volume": 753.0}, {"date": "2023-03-17", "close": 177.4589, "volume": 2199.0}, {"date": "2023-03-20", "close": 171.8586, "volume": 677.0}, {"date": "2023-03-21", "close": 175.3588, "volume": 233.0}, {"date": "2023-03-22", "close": 171.5086, "volume": 1722.0}, {"date": "2023-03-23", "close": 171.5086, "volume": 462.0}, {"date": "2023-03-24", "close": 168.0084, "volume": 616.0}, {"date": "2023-03-27", "close": 166.6083, "volume": 1822.0}, {"date": "2023-03-28", "close": 163.1082, "volume": 1186.0}, {"date": "2023-03-29", "close": 165.5583, "volume": 825.0}, {"date": "2023-03-30", "close": 166.6083, "volume": 203.0}, {"date": "2023-03-31", "close": 163.8082, "volume": 733.0}, {"date": "2023-04-03", "close": 168.7084, "volume": 198.0}, {"date": "2023-04-04", "close": 178.1589, "volume": 1304.0}, {"date": "2023-04-05", "close": 181.6591, "volume": 475.0}, {"date": "2023-04-06", "close": 175.7088, "volume": 452.0}, {"date": "2023-04-10", "close": 179.909, "volume": 189.0}, {"date": "2023-04-11", "close": 177.4589, "volume": 545.0}, {"date": "2023-04-12", "close": 169.9335, "volume": 1176.0}, {"date": "2023-04-13", "close": 164.8582, "volume": 525.0}, {"date": "2023-04-14", "close": 167.3084, "volume": 407.0}, {"date": "2023-04-17", "close": 167.3084, "volume": 347.0}, {"date": "2023-04-18", "close": 167.1334, "volume": 461.0}, {"date": "2023-04-19", "close": 160.105, "volume": 1590.0}, {"date": "2023-04-20", "close": 154.3577, "volume": 699.0}, {"date": "2023-04-21", "close": 147.0074, "volume": 2088.0}, {"date": "2023-04-24", "close": 138.4319, "volume": 2722.0}, {"date": "2023-04-25", "close": 135.8068, "volume": 541.0}, {"date": "2023-04-26", "close": 136.5068, "volume": 537.0}, {"date": "2023-04-27", "close": 147.0074, "volume": 1885.0}, {"date": "2023-04-28", "close": 141.9321, "volume": 419.0}, {"date": "2023-05-01", "close": 139.307, "volume": 622.0}, {"date": "2023-05-02", "close": 139.657, "volume": 561.0}, {"date": "2023-05-03", "close": 141.4071, "volume": 161.0}, {"date": "2023-05-04", "close": 130.2065, "volume": 2743.0}, {"date": "2023-05-05", "close": 128.4564, "volume": 431.0}, {"date": "2023-05-08", "close": 127.4064, "volume": 880.0}, {"date": "2023-05-09", "close": 143.8572, "volume": 2444.0}, {"date": "2023-05-10", "close": 157.1334, "volume": 2267.0}, {"date": "2023-05-11", "close": 165.9083, "volume": 3182.0}, {"date": "2023-05-12", "close": 159.258, "volume": 658.0}, {"date": "2023-05-15", "close": 143.8572, "volume": 1936.0}, {"date": "2023-05-16", "close": 138.6104, "volume": 367.0}, {"date": "2023-05-17", "close": 136.1568, "volume": 683.0}, {"date": "2023-05-18", "close": 137.5569, "volume": 280.0}, {"date": "2023-05-19", "close": 133.7067, "volume": 520.0}, {"date": "2023-05-22", "close": 122.8561, "volume": 1680.0}, {"date": "2023-05-23", "close": 121.8061, "volume": 1975.0}, {"date": "2023-05-24", "close": 113.4057, "volume": 5035.0}, {"date": "2023-05-25", "close": 107.8054, "volume": 1599.0}, {"date": "2023-05-26", "close": 112.0056, "volume": 571.0}, {"date": "2023-05-30", "close": 104.6552, "volume": 2551.0}, {"date": "2023-05-31", "close": 101.8551, "volume": 1025.0}, {"date": "2023-06-01", "close": 103.9552, "volume": 1442.0}, {"date": "2023-06-02", "close": 110.6055, "volume": 1300.0}, {"date": "2023-06-05", "close": 105.7858, "volume": 399.0}, {"date": "2023-06-06", "close": 105.0053, "volume": 306.0}, {"date": "2023-06-07", "close": 90.8295, "volume": 4539.0}, {"date": "2023-06-08", "close": 96.9548, "volume": 1611.0}, {"date": "2023-06-09", "close": 93.8047, "volume": 804.0}, {"date": "2023-06-12", "close": 92.0546, "volume": 681.0}, {"date": "2023-06-13", "close": 93.1047, "volume": 1389.0}, {"date": "2023-06-14", "close": 96.9548, "volume": 1078.0}, {"date": "2023-06-15", "close": 101.5051, "volume": 397.0}, {"date": "2023-06-16", "close": 101.5051, "volume": 505.0}, {"date": "2023-06-20", "close": 102.2051, "volume": 469.0}, {"date": "2023-06-21", "close": 95.5548, "volume": 1231.0}, {"date": "2023-06-22", "close": 94.5047, "volume": 374.0}, {"date": "2023-06-23", "close": 92.7546, "volume": 362.0}, {"date": "2023-06-26", "close": 98.7049, "volume": 481.0}, {"date": "2023-06-27", "close": 101.8551, "volume": 518.0}, {"date": "2023-06-28", "close": 98.7049, "volume": 583.0}, {"date": "2023-06-29", "close": 100.455, "volume": 477.0}, {"date": "2023-06-30", "close": 107.8054, "volume": 247.0}, {"date": "2023-07-03", "close": 113.4057, "volume": 472.0}, {"date": "2023-07-05", "close": 119.706, "volume": 845.0}, {"date": "2023-07-06", "close": 119.356, "volume": 668.0}, {"date": "2023-07-07", "close": 137.9069, "volume": 1275.0}, {"date": "2023-07-10", "close": 133.7067, "volume": 1570.0}, {"date": "2023-07-11", "close": 144.2072, "volume": 2186.0}, {"date": "2023-07-12", "close": 145.6073, "volume": 459.0}, {"date": "2023-07-13", "close": 114.4557, "volume": 3595.0}, {"date": "2023-07-14", "close": 110.6055, "volume": 2711.0}, {"date": "2023-07-17", "close": 112.7056, "volume": 1751.0}, {"date": "2023-07-18", "close": 127.4064, "volume": 2691.0}, {"date": "2023-07-19", "close": 162.4081, "volume": 22715.0}, {"date": "2023-07-20", "close": 162.4081, "volume": 6130.0}, {"date": "2023-07-21", "close": 155.7578, "volume": 1559.0}, {"date": "2023-07-24", "close": 170.8085, "volume": 3816.0}, {"date": "2023-07-25", "close": 184.1092, "volume": 2133.0}, {"date": "2023-07-26", "close": 175.0088, "volume": 1987.0}, {"date": "2023-07-27", "close": 172.2086, "volume": 503.0}, {"date": "2023-07-28", "close": 178.1589, "volume": 1134.0}, {"date": "2023-07-31", "close": 172.2086, "volume": 1333.0}, {"date": "2023-08-01", "close": 181.3091, "volume": 990.0}, {"date": "2023-08-02", "close": 186.9093, "volume": 1062.0}, {"date": "2023-08-03", "close": 184.1092, "volume": 2542.0}, {"date": "2023-08-04", "close": 178.8589, "volume": 1849.0}, {"date": "2023-08-07", "close": 162.4081, "volume": 2654.0}, {"date": "2023-08-08", "close": 175.0088, "volume": 869.0}, {"date": "2023-08-09", "close": 176.7588, "volume": 1311.0}, {"date": "2023-08-10", "close": 177.2839, "volume": 1948.0}, {"date": "2023-08-11", "close": 179.559, "volume": 1297.0}, {"date": "2023-08-14", "close": 172.5586, "volume": 1518.0}, {"date": "2023-08-15", "close": 175.0088, "volume": 440.0}, {"date": "2023-08-16", "close": 172.2086, "volume": 686.0}, {"date": "2023-08-17", "close": 167.3084, "volume": 1038.0}, {"date": "2023-08-18", "close": 168.3584, "volume": 146.0}, {"date": "2023-08-21", "close": 159.608, "volume": 888.0}, {"date": "2023-08-22", "close": 151.2076, "volume": 1710.0}, {"date": "2023-08-23", "close": 152.2576, "volume": 1083.0}, {"date": "2023-08-24", "close": 153.6577, "volume": 397.0}, {"date": "2023-08-25", "close": 147.0074, "volume": 675.0}, {"date": "2023-08-28", "close": 147.0074, "volume": 166.0}, {"date": "2023-08-29", "close": 169.4085, "volume": 230.0}, {"date": "2023-08-30", "close": 176.7588, "volume": 1022.0}, {"date": "2023-08-31", "close": 173.2587, "volume": 464.0}, {"date": "2023-09-01", "close": 175.0088, "volume": 341.0}, {"date": "2023-09-05", "close": 176.7588, "volume": 260.0}, {"date": "2023-09-06", "close": 181.6591, "volume": 274.0}, {"date": "2023-09-07", "close": 182.0091, "volume": 277.0}, {"date": "2023-09-08", "close": 190.0595, "volume": 355.0}, {"date": "2023-09-11", "close": 178.1589, "volume": 1094.0}, {"date": "2023-09-12", "close": 183.0592, "volume": 566.0}, {"date": "2023-09-13", "close": 187.9594, "volume": 1035.0}, {"date": "2023-09-14", "close": 195.6598, "volume": 1465.0}, {"date": "2023-09-15", "close": 200.91, "volume": 1024.0}, {"date": "2023-09-18", "close": 189.0095, "volume": 1111.0}, {"date": "2023-09-19", "close": 199.16, "volume": 751.0}, {"date": "2023-09-20", "close": 198.4599, "volume": 791.0}, {"date": "2023-09-21", "close": 189.7095, "volume": 1195.0}, {"date": "2023-09-22", "close": 177.8089, "volume": 1406.0}, {"date": "2023-09-25", "close": 175.7088, "volume": 993.0}, {"date": "2023-09-26", "close": 185.8593, "volume": 1287.0}, {"date": "2023-09-27", "close": 178.8589, "volume": 2247.0}, {"date": "2023-09-28", "close": 174.3087, "volume": 1457.0}, {"date": "2023-09-29", "close": 188.6594, "volume": 863.0}, {"date": "2023-10-02", "close": 193.5597, "volume": 1014.0}, {"date": "2023-10-03", "close": 195.6598, "volume": 411.0}, {"date": "2023-10-04", "close": 196.7098, "volume": 533.0}, {"date": "2023-10-05", "close": 197.7599, "volume": 656.0}, {"date": "2023-10-06", "close": 170.6335, "volume": 14646.0}, {"date": "2023-10-09", "close": 200.56, "volume": 6178.0}, {"date": "2023-10-10", "close": 180.259, "volume": 4921.0}, {"date": "2023-10-11", "close": 175.0088, "volume": 2100.0}, {"date": "2023-10-12", "close": 175.0088, "volume": 1169.0}, {"date": "2023-10-13", "close": 179.559, "volume": 1283.0}, {"date": "2023-10-16", "close": 180.959, "volume": 711.0}, {"date": "2023-10-17", "close": 186.2093, "volume": 2051.0}, {"date": "2023-10-18", "close": 184.8092, "volume": 873.0}, {"date": "2023-10-19", "close": 191.8096, "volume": 732.0}, {"date": "2023-10-20", "close": 187.2594, "volume": 1230.0}, {"date": "2023-10-23", "close": 191.4596, "volume": 1046.0}, {"date": "2023-10-24", "close": 183.7592, "volume": 1468.0}, {"date": "2023-10-25", "close": 184.8092, "volume": 1252.0}, {"date": "2023-10-26", "close": 180.259, "volume": 730.0}, {"date": "2023-10-27", "close": 178.5089, "volume": 443.0}, {"date": "2023-10-30", "close": 162.7581, "volume": 2687.0}, {"date": "2023-10-31", "close": 154.0077, "volume": 2557.0}, {"date": "2023-11-01", "close": 155.7578, "volume": 2921.0}, {"date": "2023-11-02", "close": 155.0578, "volume": 2751.0}, {"date": "2023-11-03", "close": 144.2072, "volume": 5916.0}, {"date": "2023-11-06", "close": 138.2569, "volume": 6535.0}, {"date": "2023-11-07", "close": 141.0571, "volume": 2829.0}, {"date": "2023-11-08", "close": 142.4571, "volume": 1052.0}, {"date": "2023-11-09", "close": 154.3577, "volume": 1586.0}, {"date": "2023-11-10", "close": 158.5579, "volume": 1031.0}, {"date": "2023-11-13", "close": 148.7574, "volume": 1742.0}, {"date": "2023-11-14", "close": 159.608, "volume": 1780.0}, {"date": "2023-11-15", "close": 165.5583, "volume": 1874.0}, {"date": "2023-11-16", "close": 155.7578, "volume": 3598.0}, {"date": "2023-11-17", "close": 146.6573, "volume": 1173.0}, {"date": "2023-11-20", "close": 136.8568, "volume": 2227.0}, {"date": "2023-11-21", "close": 135.1068, "volume": 1734.0}, {"date": "2023-11-22", "close": 138.6069, "volume": 2066.0}, {"date": "2023-11-24", "close": 133.0067, "volume": 1120.0}, {"date": "2023-11-27", "close": 134.0567, "volume": 3610.0}, {"date": "2023-11-28", "close": 129.8565, "volume": 1850.0}, {"date": "2023-11-29", "close": 124.9562, "volume": 6274.0}, {"date": "2023-11-30", "close": 121.1061, "volume": 2608.0}, {"date": "2023-12-01", "close": 124.2562, "volume": 1629.0}, {"date": "2023-12-04", "close": 125.6563, "volume": 2590.0}, {"date": "2023-12-05", "close": 130.5565, "volume": 2835.0}, {"date": "2023-12-06", "close": 129.8565, "volume": 2225.0}, {"date": "2023-12-07", "close": 130.7315, "volume": 1377.0}, {"date": "2023-12-08", "close": 132.3066, "volume": 2441.0}, {"date": "2023-12-11", "close": 126.7063, "volume": 3248.0}, {"date": "2023-12-12", "close": 126.7063, "volume": 4489.0}, {"date": "2023-12-13", "close": 134.0567, "volume": 1178.0}, {"date": "2023-12-14", "close": 131.6066, "volume": 4071.0}, {"date": "2023-12-15", "close": 148.4074, "volume": 4910.0}, {"date": "2023-12-18", "close": 154.7077, "volume": 4389.0}, {"date": "2023-12-19", "close": 165.5583, "volume": 4483.0}, {"date": "2023-12-20", "close": 159.958, "volume": 1699.0}, {"date": "2023-12-21", "close": 172.2086, "volume": 2557.0}, {"date": "2023-12-22", "close": 171.5086, "volume": 3045.0}, {"date": "2023-12-26", "close": 173.9587, "volume": 2432.0}, {"date": "2023-12-27", "close": 177.4589, "volume": 2678.0}, {"date": "2023-12-28", "close": 185.1593, "volume": 2295.0}, {"date": "2023-12-29", "close": 179.909, "volume": 1958.0}, {"date": "2024-01-02", "close": 178.5089, "volume": 1699.0}, {"date": "2024-01-03", "close": 165.5583, "volume": 2727.0}, {"date": "2024-01-04", "close": 164.8582, "volume": 1254.0}, {"date": "2024-01-05", "close": 169.0585, "volume": 1460.0}, {"date": "2024-01-08", "close": 169.4085, "volume": 2054.0}, {"date": "2024-01-09", "close": 161.0081, "volume": 1064.0}, {"date": "2024-01-10", "close": 149.8075, "volume": 2447.0}, {"date": "2024-01-11", "close": 144.2072, "volume": 2260.0}, {"date": "2024-01-12", "close": 142.8071, "volume": 1890.0}, {"date": "2024-01-16", "close": 141.0571, "volume": 1575.0}, {"date": "2024-01-17", "close": 141.0571, "volume": 1460.0}, {"date": "2024-01-18", "close": 137.9069, "volume": 1963.0}, {"date": "2024-01-19", "close": 140.007, "volume": 1469.0}, {"date": "2024-01-22", "close": 148.7574, "volume": 1439.0}, {"date": "2024-01-23", "close": 146.6573, "volume": 983.0}, {"date": "2024-01-24", "close": 146.6573, "volume": 1295.0}, {"date": "2024-01-25", "close": 151.2076, "volume": 2131.0}, {"date": "2024-01-26", "close": 147.0074, "volume": 1070.0}, {"date": "2024-01-29", "close": 154.0077, "volume": 1211.0}, {"date": "2024-01-30", "close": 158.5579, "volume": 7798.0}, {"date": "2024-01-31", "close": 150.8575, "volume": 1398.0}, {"date": "2024-02-01", "close": 150.5075, "volume": 1323.0}, {"date": "2024-02-02", "close": 150.8575, "volume": 728.0}, {"date": "2024-02-05", "close": 143.5072, "volume": 1363.0}, {"date": "2024-02-06", "close": 148.7574, "volume": 1298.0}, {"date": "2024-02-07", "close": 154.0077, "volume": 1519.0}, {"date": "2024-02-08", "close": 150.8575, "volume": 1861.0}, {"date": "2024-02-09", "close": 179.209, "volume": 4110.0}, {"date": "2024-02-12", "close": 169.7585, "volume": 5051.0}, {"date": "2024-02-13", "close": 158.5579, "volume": 3275.0}, {"date": "2024-02-14", "close": 170.1085, "volume": 3542.0}, {"date": "2024-02-15", "close": 171.5086, "volume": 1637.0}, {"date": "2024-02-16", "close": 175.7088, "volume": 2663.0}, {"date": "2024-02-20", "close": 193.2097, "volume": 12462.0}, {"date": "2024-02-21", "close": 186.2093, "volume": 4534.0}, {"date": "2024-02-22", "close": 193.9097, "volume": 4237.0}, {"date": "2024-02-23", "close": 204.7602, "volume": 4292.0}, {"date": "2024-02-26", "close": 217.0109, "volume": 11834.0}, {"date": "2024-02-27", "close": 211.7606, "volume": 8398.0}, {"date": "2024-02-28", "close": 232.7616, "volume": 10766.0}, {"date": "2024-02-29", "close": 218.0609, "volume": 11690.0}, {"date": "2024-03-01", "close": 226.4613, "volume": 5927.0}, {"date": "2024-03-04", "close": 228.9114, "volume": 4453.0}, {"date": "2024-03-05", "close": 224.3612, "volume": 6822.0}, {"date": "2024-03-06", "close": 208.6104, "volume": 23634.0}, {"date": "2024-03-07", "close": 205.1103, "volume": 10960.0}, {"date": "2024-03-08", "close": 220.861, "volume": 4944.0}, {"date": "2024-03-11", "close": 226.8113, "volume": 4119.0}, {"date": "2024-03-12", "close": 217.0109, "volume": 3249.0}, {"date": "2024-03-13", "close": 220.161, "volume": 2961.0}, {"date": "2024-03-14", "close": 198.4599, "volume": 4795.0}, {"date": "2024-03-15", "close": 208.2604, "volume": 2148.0}, {"date": "2024-03-18", "close": 206.5103, "volume": 2620.0}, {"date": "2024-03-19", "close": 199.51, "volume": 2372.0}, {"date": "2024-03-20", "close": 200.91, "volume": 1553.0}, {"date": "2024-03-21", "close": 208.9604, "volume": 1872.0}, {"date": "2024-03-22", "close": 197.7599, "volume": 2032.0}, {"date": "2024-03-25", "close": 192.1596, "volume": 3613.0}, {"date": "2024-03-26", "close": 191.1096, "volume": 1826.0}, {"date": "2024-03-27", "close": 184.8092, "volume": 2444.0}, {"date": "2024-03-28", "close": 190.4095, "volume": 1555.0}, {"date": "2024-04-01", "close": 184.4592, "volume": 661.0}, {"date": "2024-04-02", "close": 178.8589, "volume": 3696.0}, {"date": "2024-04-03", "close": 179.559, "volume": 2832.0}, {"date": "2024-04-04", "close": 180.259, "volume": 1375.0}, {"date": "2024-04-05", "close": 179.559, "volume": 815.0}, {"date": "2024-04-08", "close": 181.3091, "volume": 992.0}, {"date": "2024-04-09", "close": 177.1089, "volume": 1635.0}, {"date": "2024-04-10", "close": 179.559, "volume": 2435.0}, {"date": "2024-04-11", "close": 177.4589, "volume": 691.0}, {"date": "2024-04-12", "close": 174.6587, "volume": 1924.0}, {"date": "2024-04-15", "close": 172.2086, "volume": 2582.0}, {"date": "2024-04-16", "close": 166.6083, "volume": 1816.0}, {"date": "2024-04-17", "close": 168.0084, "volume": 2013.0}, {"date": "2024-04-18", "close": 167.3084, "volume": 1026.0}, {"date": "2024-04-19", "close": 161.7081, "volume": 2020.0}, {"date": "2024-04-22", "close": 171.8586, "volume": 2046.0}, {"date": "2024-04-23", "close": 192.5096, "volume": 3984.0}, {"date": "2024-04-24", "close": 182.7091, "volume": 2992.0}, {"date": "2024-04-25", "close": 183.0592, "volume": 2266.0}, {"date": "2024-04-26", "close": 181.3091, "volume": 1341.0}, {"date": "2024-04-29", "close": 182.7091, "volume": 634.0}, {"date": "2024-04-30", "close": 185.5093, "volume": 423.0}, {"date": "2024-05-01", "close": 179.559, "volume": 453.0}, {"date": "2024-05-02", "close": 177.1089, "volume": 1227.0}, {"date": "2024-05-03", "close": 176.7588, "volume": 627.0}, {"date": "2024-05-06", "close": 178.1589, "volume": 1079.0}, {"date": "2024-05-07", "close": 177.1089, "volume": 1473.0}, {"date": "2024-05-08", "close": 178.5089, "volume": 426.0}, {"date": "2024-05-09", "close": 173.9587, "volume": 1045.0}, {"date": "2024-05-10", "close": 175.0088, "volume": 2158.0}, {"date": "2024-05-13", "close": 172.2086, "volume": 1015.0}, {"date": "2024-05-14", "close": 175.0088, "volume": 356.0}, {"date": "2024-05-15", "close": 175.0088, "volume": 1234.0}, {"date": "2024-05-16", "close": 173.2587, "volume": 537.0}, {"date": "2024-05-17", "close": 174.6587, "volume": 1462.0}, {"date": "2024-05-20", "close": 175.0088, "volume": 1503.0}, {"date": "2024-05-21", "close": 171.8586, "volume": 1295.0}, {"date": "2024-05-22", "close": 173.2587, "volume": 1484.0}, {"date": "2024-05-23", "close": 172.5586, "volume": 1511.0}, {"date": "2024-05-24", "close": 175.3588, "volume": 1150.0}, {"date": "2024-05-28", "close": 173.6087, "volume": 1318.0}, {"date": "2024-05-29", "close": 172.9086, "volume": 1146.0}, {"date": "2024-05-30", "close": 168.7084, "volume": 1241.0}, {"date": "2024-05-31", "close": 166.9583, "volume": 1687.0}, {"date": "2024-06-03", "close": 166.6083, "volume": 1893.0}, {"date": "2024-06-04", "close": 165.5583, "volume": 778.0}, {"date": "2024-06-05", "close": 166.2583, "volume": 747.0}, {"date": "2024-06-06", "close": 171.1586, "volume": 1716.0}, {"date": "2024-06-07", "close": 163.8082, "volume": 663.0}, {"date": "2024-06-10", "close": 164.5082, "volume": 478.0}, {"date": "2024-06-11", "close": 166.6083, "volume": 361.0}, {"date": "2024-06-12", "close": 167.6584, "volume": 799.0}, {"date": "2024-06-13", "close": 165.2083, "volume": 464.0}, {"date": "2024-06-14", "close": 166.9583, "volume": 762.0}, {"date": "2024-06-17", "close": 171.1586, "volume": 709.0}, {"date": "2024-06-18", "close": 164.5082, "volume": 863.0}, {"date": "2024-06-20", "close": 163.4582, "volume": 1858.0}, {"date": "2024-06-21", "close": 175.0088, "volume": 71745.0}, {"date": "2024-06-24", "close": 186.9093, "volume": 5605.0}, {"date": "2024-06-25", "close": 182.0091, "volume": 1942.0}, {"date": "2024-06-26", "close": 180.259, "volume": 1560.0}, {"date": "2024-06-27", "close": 180.959, "volume": 1105.0}, {"date": "2024-06-28", "close": 183.7592, "volume": 2445.0}, {"date": "2024-07-01", "close": 179.209, "volume": 1170.0}, {"date": "2024-07-02", "close": 177.4589, "volume": 1518.0}, {"date": "2024-07-03", "close": 176.7588, "volume": 701.0}, {"date": "2024-07-05", "close": 182.3591, "volume": 467.0}, {"date": "2024-07-08", "close": 174.3087, "volume": 1855.0}, {"date": "2024-07-09", "close": 179.559, "volume": 1063.0}, {"date": "2024-07-10", "close": 204.4102, "volume": 3465.0}, {"date": "2024-07-11", "close": 208.2604, "volume": 2183.0}, {"date": "2024-07-12", "close": 209.6605, "volume": 1408.0}, {"date": "2024-07-15", "close": 216.6608, "volume": 2300.0}, {"date": "2024-07-16", "close": 212.1106, "volume": 2238.0}, {"date": "2024-07-17", "close": 208.2604, "volume": 1148.0}, {"date": "2024-07-18", "close": 201.6101, "volume": 2140.0}, {"date": "2024-07-19", "close": 198.1099, "volume": 817.0}, {"date": "2024-07-22", "close": 199.51, "volume": 1239.0}, {"date": "2024-07-23", "close": 199.16, "volume": 562.0}, {"date": "2024-07-24", "close": 193.2097, "volume": 1225.0}, {"date": "2024-07-25", "close": 192.5096, "volume": 412.0}, {"date": "2024-07-26", "close": 201.2601, "volume": 991.0}, {"date": "2024-07-29", "close": 192.5096, "volume": 1085.0}, {"date": "2024-07-30", "close": 188.3094, "volume": 1031.0}, {"date": "2024-07-31", "close": 188.3094, "volume": 632.0}, {"date": "2024-08-01", "close": 186.5593, "volume": 888.0}, {"date": "2024-08-02", "close": 180.609, "volume": 686.0}, {"date": "2024-08-05", "close": 176.7588, "volume": 3710.0}, {"date": "2024-08-06", "close": 182.0091, "volume": 1051.0}, {"date": "2024-08-07", "close": 173.9587, "volume": 859.0}, {"date": "2024-08-08", "close": 178.5089, "volume": 791.0}, {"date": "2024-08-09", "close": 175.3588, "volume": 426.0}, {"date": "2024-08-12", "close": 175.0088, "volume": 532.0}, {"date": "2024-08-13", "close": 175.0088, "volume": 539.0}, {"date": "2024-08-14", "close": 182.3591, "volume": 3924.0}, {"date": "2024-08-15", "close": 190.4095, "volume": 6115.0}, {"date": "2024-08-16", "close": 184.1092, "volume": 660.0}, {"date": "2024-08-19", "close": 190.0595, "volume": 745.0}, {"date": "2024-08-20", "close": 187.2594, "volume": 1223.0}, {"date": "2024-08-21", "close": 185.5093, "volume": 3693.0}, {"date": "2024-08-22", "close": 188.6594, "volume": 927.0}, {"date": "2024-08-23", "close": 192.8596, "volume": 1417.0}, {"date": "2024-08-26", "close": 193.2097, "volume": 1141.0}, {"date": "2024-08-27", "close": 192.5096, "volume": 484.0}, {"date": "2024-08-28", "close": 185.8593, "volume": 803.0}, {"date": "2024-08-29", "close": 185.5093, "volume": 562.0}, {"date": "2024-08-30", "close": 184.1092, "volume": 256.0}, {"date": "2024-09-03", "close": 185.5093, "volume": 442.0}, {"date": "2024-09-04", "close": 183.4092, "volume": 288.0}, {"date": "2024-09-05", "close": 180.609, "volume": 358.0}, {"date": "2024-09-06", "close": 181.6591, "volume": 245.0}, {"date": "2024-09-09", "close": 191.1096, "volume": 2210.0}, {"date": "2024-09-10", "close": 185.5093, "volume": 2917.0}, {"date": "2024-09-11", "close": 183.0592, "volume": 362.0}, {"date": "2024-09-12", "close": 183.7592, "volume": 437.0}, {"date": "2024-09-13", "close": 188.3094, "volume": 1451.0}, {"date": "2024-09-16", "close": 190.4095, "volume": 705.0}, {"date": "2024-09-17", "close": 186.2093, "volume": 650.0}, {"date": "2024-09-18", "close": 178.5089, "volume": 2020.0}, {"date": "2024-09-19", "close": 178.8589, "volume": 1121.0}, {"date": "2024-09-20", "close": 166.2583, "volume": 5389.0}, {"date": "2024-09-23", "close": 158.9079, "volume": 1755.0}, {"date": "2024-09-24", "close": 157.5079, "volume": 1036.0}, {"date": "2024-09-25", "close": 160.308, "volume": 1078.0}, {"date": "2024-09-26", "close": 157.5079, "volume": 4272.0}, {"date": "2024-09-27", "close": 113.4057, "volume": 67644.0}, {"date": "2024-09-30", "close": 117.6059, "volume": 15305.0}, {"date": "2024-10-01", "close": 112.0056, "volume": 7876.0}, {"date": "2024-10-02", "close": 112.0056, "volume": 9318.0}, {"date": "2024-10-03", "close": 111.3056, "volume": 4659.0}, {"date": "2024-10-04", "close": 113.0557, "volume": 2177.0}, {"date": "2024-10-07", "close": 112.0056, "volume": 3138.0}, {"date": "2024-10-08", "close": 107.8054, "volume": 4479.0}, {"date": "2024-10-09", "close": 106.7553, "volume": 3391.0}, {"date": "2024-10-10", "close": 109.2055, "volume": 2941.0}, {"date": "2024-10-11", "close": 112.7056, "volume": 3454.0}, {"date": "2024-10-14", "close": 111.3056, "volume": 2330.0}, {"date": "2024-10-15", "close": 110.9555, "volume": 4370.0}, {"date": "2024-10-16", "close": 119.006, "volume": 3798.0}, {"date": "2024-10-17", "close": 114.8057, "volume": 1707.0}, {"date": "2024-10-18", "close": 116.5558, "volume": 1705.0}, {"date": "2024-10-21", "close": 117.9559, "volume": 4185.0}, {"date": "2024-10-22", "close": 121.1061, "volume": 1565.0}, {"date": "2024-10-23", "close": 115.8558, "volume": 3259.0}, {"date": "2024-10-24", "close": 120.406, "volume": 1386.0}, {"date": "2024-10-25", "close": 116.2058, "volume": 1575.0}, {"date": "2024-10-28", "close": 121.1061, "volume": 7236.0}, {"date": "2024-10-29", "close": 120.756, "volume": 1258.0}, {"date": "2024-10-30", "close": 115.8558, "volume": 2314.0}, {"date": "2024-10-31", "close": 117.9559, "volume": 2641.0}, {"date": "2024-11-01", "close": 117.2559, "volume": 2164.0}, {"date": "2024-11-04", "close": 118.6559, "volume": 1815.0}, {"date": "2024-11-05", "close": 119.706, "volume": 3093.0}, {"date": "2024-11-06", "close": 120.056, "volume": 3600.0}, {"date": "2024-11-07", "close": 122.8561, "volume": 4204.0}, {"date": "2024-11-08", "close": 122.8561, "volume": 2872.0}, {"date": "2024-11-11", "close": 127.5814, "volume": 5037.0}, {"date": "2024-11-12", "close": 122.1561, "volume": 2427.0}, {"date": "2024-11-13", "close": 119.006, "volume": 1273.0}, {"date": "2024-11-14", "close": 119.356, "volume": 1253.0}, {"date": "2024-11-15", "close": 114.8057, "volume": 1919.0}, {"date": "2024-11-18", "close": 115.8558, "volume": 2530.0}, {"date": "2024-11-19", "close": 126.3563, "volume": 9472.0}, {"date": "2024-11-20", "close": 117.9559, "volume": 9035.0}, {"date": "2024-11-21", "close": 115.5058, "volume": 4555.0}, {"date": "2024-11-22", "close": 119.356, "volume": 2496.0}, {"date": "2024-11-25", "close": 119.006, "volume": 2857.0}, {"date": "2024-11-26", "close": 112.3556, "volume": 3873.0}, {"date": "2024-11-27", "close": 111.6556, "volume": 3701.0}, {"date": "2024-11-29", "close": 108.8554, "volume": 2101.0}, {"date": "2024-12-02", "close": 110.9555, "volume": 3960.0}, {"date": "2024-12-03", "close": 106.7553, "volume": 4532.0}, {"date": "2024-12-04", "close": 105.7053, "volume": 3433.0}, {"date": "2024-12-05", "close": 106.0553, "volume": 4069.0}, {"date": "2024-12-06", "close": 108.5054, "volume": 1428.0}, {"date": "2024-12-09", "close": 105.7053, "volume": 2435.0}, {"date": "2024-12-10", "close": 103.2552, "volume": 4486.0}, {"date": "2024-12-11", "close": 102.5551, "volume": 4076.0}, {"date": "2024-12-12", "close": 99.055, "volume": 2112.0}, {"date": "2024-12-13", "close": 99.755, "volume": 1691.0}, {"date": "2024-12-16", "close": 100.105, "volume": 6975.0}, {"date": "2024-12-17", "close": 97.6549, "volume": 2486.0}, {"date": "2024-12-18", "close": 89.9545, "volume": 5557.0}, {"date": "2024-12-19", "close": 88.5544, "volume": 7173.0}, {"date": "2024-12-20", "close": 87.1544, "volume": 19764.0}, {"date": "2024-12-23", "close": 101.8551, "volume": 4220.0}, {"date": "2024-12-24", "close": 98.7049, "volume": 3135.0}, {"date": "2024-12-26", "close": 107.1054, "volume": 12344.0}, {"date": "2024-12-27", "close": 110.2555, "volume": 12825.0}, {"date": "2024-12-30", "close": 106.0553, "volume": 3887.0}, {"date": "2024-12-31", "close": 105.7053, "volume": 6040.0}, {"date": "2025-01-02", "close": 107.4554, "volume": 1053.0}, {"date": "2025-01-03", "close": 117.6059, "volume": 20047.0}, {"date": "2025-01-06", "close": 120.406, "volume": 5049.0}, {"date": "2025-01-07", "close": 118.6559, "volume": 2441.0}, {"date": "2025-01-08", "close": 117.6059, "volume": 2650.0}, {"date": "2025-01-10", "close": 113.4057, "volume": 1468.0}, {"date": "2025-01-13", "close": 111.6556, "volume": 2078.0}, {"date": "2025-01-14", "close": 109.9055, "volume": 2051.0}, {"date": "2025-01-15", "close": 110.9555, "volume": 731.0}, {"date": "2025-01-16", "close": 111.3056, "volume": 1594.0}, {"date": "2025-01-17", "close": 115.1558, "volume": 1408.0}, {"date": "2025-01-21", "close": 122.1561, "volume": 4519.0}, {"date": "2025-01-22", "close": 123.2062, "volume": 5135.0}, {"date": "2025-01-23", "close": 122.1561, "volume": 1891.0}, {"date": "2025-01-24", "close": 118.3059, "volume": 2807.0}, {"date": "2025-01-27", "close": 114.4557, "volume": 4204.0}, {"date": "2025-01-28", "close": 111.3056, "volume": 2560.0}, {"date": "2025-01-29", "close": 110.2555, "volume": 1700.0}, {"date": "2025-01-30", "close": 114.8057, "volume": 1595.0}, {"date": "2025-01-31", "close": 115.1558, "volume": 1566.0}, {"date": "2025-02-03", "close": 114.4557, "volume": 1130.0}, {"date": "2025-02-04", "close": 114.1057, "volume": 2339.0}, {"date": "2025-02-05", "close": 111.3056, "volume": 2236.0}, {"date": "2025-02-06", "close": 108.8554, "volume": 1692.0}, {"date": "2025-02-07", "close": 107.8054, "volume": 2614.0}, {"date": "2025-02-10", "close": 106.7553, "volume": 3416.0}, {"date": "2025-02-11", "close": 106.0553, "volume": 2673.0}, {"date": "2025-02-12", "close": 116.2058, "volume": 3660.0}, {"date": "2025-02-13", "close": 122.1561, "volume": 4008.0}, {"date": "2025-02-14", "close": 124.6062, "volume": 6728.0}, {"date": "2025-02-18", "close": 122.8561, "volume": 1756.0}, {"date": "2025-02-19", "close": 125.6563, "volume": 2152.0}, {"date": "2025-02-20", "close": 133.7067, "volume": 3935.0}, {"date": "2025-02-21", "close": 131.9566, "volume": 4325.0}, {"date": "2025-02-24", "close": 122.8561, "volume": 974.0}, {"date": "2025-02-25", "close": 122.1561, "volume": 1693.0}, {"date": "2025-02-26", "close": 123.5562, "volume": 917.0}, {"date": "2025-02-27", "close": 123.5562, "volume": 4300.0}, {"date": "2025-02-28", "close": 111.3056, "volume": 6838.0}, {"date": "2025-03-03", "close": 104.6552, "volume": 3070.0}, {"date": "2025-03-04", "close": 105.3553, "volume": 3493.0}, {"date": "2025-03-05", "close": 108.3304, "volume": 931.0}, {"date": "2025-03-06", "close": 105.0053, "volume": 974.0}, {"date": "2025-03-07", "close": 107.4554, "volume": 1759.0}, {"date": "2025-03-10", "close": 94.5047, "volume": 5937.0}, {"date": "2025-03-11", "close": 100.105, "volume": 2706.0}, {"date": "2025-03-12", "close": 100.455, "volume": 3418.0}, {"date": "2025-03-13", "close": 97.6549, "volume": 1588.0}, {"date": "2025-03-14", "close": 101.8551, "volume": 1606.0}, {"date": "2025-03-17", "close": 103.6052, "volume": 1574.0}, {"date": "2025-03-18", "close": 99.755, "volume": 2481.0}, {"date": "2025-03-19", "close": 100.105, "volume": 2576.0}, {"date": "2025-03-20", "close": 101.5051, "volume": 1164.0}, {"date": "2025-03-21", "close": 104.3052, "volume": 1525.0}, {"date": "2025-03-24", "close": 102.9051, "volume": 2184.0}, {"date": "2025-03-25", "close": 102.9051, "volume": 1015.0}, {"date": "2025-03-26", "close": 101.5051, "volume": 2272.0}, {"date": "2025-03-27", "close": 99.055, "volume": 906.0}, {"date": "2025-03-28", "close": 96.2548, "volume": 1956.0}, {"date": "2025-03-31", "close": 92.0546, "volume": 3696.0}, {"date": "2025-04-01", "close": 89.2545, "volume": 2696.0}, {"date": "2025-04-02", "close": 90.6545, "volume": 2185.0}, {"date": "2025-04-03", "close": 86.8043, "volume": 5098.0}, {"date": "2025-04-04", "close": 80.154, "volume": 9511.0}, {"date": "2025-04-07", "close": 79.454, "volume": 4544.0}, {"date": "2025-04-08", "close": 74.2037, "volume": 3298.0}, {"date": "2025-04-09", "close": 80.504, "volume": 1844.0}, {"date": "2025-04-10", "close": 74.2037, "volume": 1929.0}, {"date": "2025-04-11", "close": 76.6538, "volume": 3795.0}, {"date": "2025-04-14", "close": 78.5789, "volume": 651.0}, {"date": "2025-04-15", "close": 81.9041, "volume": 2637.0}, {"date": "2025-04-16", "close": 83.3042, "volume": 1715.0}, {"date": "2025-04-17", "close": 85.7543, "volume": 656.0}, {"date": "2025-04-21", "close": 84.7042, "volume": 1024.0}, {"date": "2025-04-22", "close": 91.3546, "volume": 1332.0}, {"date": "2025-04-23", "close": 93.4547, "volume": 1285.0}, {"date": "2025-04-24", "close": 95.5548, "volume": 658.0}, {"date": "2025-04-25", "close": 95.7298, "volume": 1398.0}, {"date": "2025-04-28", "close": 96.9548, "volume": 1213.0}, {"date": "2025-04-29", "close": 103.9552, "volume": 1494.0}, {"date": "2025-04-30", "close": 105.0053, "volume": 901.0}, {"date": "2025-05-01", "close": 115.8558, "volume": 3106.0}, {"date": "2025-05-02", "close": 124.2562, "volume": 5709.0}, {"date": "2025-05-05", "close": 124.9562, "volume": 5378.0}, {"date": "2025-05-06", "close": 122.1561, "volume": 1861.0}, {"date": "2025-05-07", "close": 131.9566, "volume": 5045.0}, {"date": "2025-05-08", "close": 127.0564, "volume": 3269.0}, {"date": "2025-05-09", "close": 127.7564, "volume": 861.0}, {"date": "2025-05-12", "close": 126.3563, "volume": 2595.0}, {"date": "2025-05-13", "close": 134.0567, "volume": 2152.0}, {"date": "2025-05-14", "close": 128.1064, "volume": 3920.0}, {"date": "2025-05-15", "close": 133.0067, "volume": 1395.0}, {"date": "2025-05-16", "close": 126.7063, "volume": 2066.0}, {"date": "2025-05-19", "close": 127.0564, "volume": 1546.0}, {"date": "2025-05-20", "close": 131.9566, "volume": 628.0}, {"date": "2025-05-21", "close": 121.1061, "volume": 2534.0}, {"date": "2025-05-22", "close": 119.706, "volume": 3024.0}, {"date": "2025-05-23", "close": 117.2559, "volume": 1341.0}, {"date": "2025-05-27", "close": 129.8565, "volume": 2304.0}, {"date": "2025-05-28", "close": 122.5061, "volume": 2573.0}, {"date": "2025-05-29", "close": 131.2566, "volume": 929.0}, {"date": "2025-05-30", "close": 126.3563, "volume": 1393.0}, {"date": "2025-06-02", "close": 122.8561, "volume": 980.0}, {"date": "2025-06-03", "close": 121.4561, "volume": 1226.0}, {"date": "2025-06-04", "close": 128.8064, "volume": 2417.0}, {"date": "2025-06-05", "close": 121.8061, "volume": 1681.0}, {"date": "2025-06-06", "close": 134.0567, "volume": 19124.0}, {"date": "2025-06-09", "close": 155.0578, "volume": 7915.0}, {"date": "2025-06-10", "close": 150.8575, "volume": 5234.0}, {"date": "2025-06-11", "close": 157.1579, "volume": 6637.0}, {"date": "2025-06-12", "close": 153.6577, "volume": 4271.0}, {"date": "2025-06-13", "close": 151.9076, "volume": 1571.0}, {"date": "2025-06-16", "close": 154.3577, "volume": 5695.0}, {"date": "2025-06-17", "close": 150.1575, "volume": 2657.0}, {"date": "2025-06-18", "close": 144.5572, "volume": 3661.0}, {"date": "2025-06-20", "close": 141.7571, "volume": 2931.0}, {"date": "2025-06-23", "close": 142.8071, "volume": 4248.0}, {"date": "2025-06-24", "close": 145.6073, "volume": 1609.0}, {"date": "2025-06-25", "close": 147.7074, "volume": 3166.0}, {"date": "2025-06-26", "close": 145.9573, "volume": 1104.0}, {"date": "2025-06-27", "close": 142.4571, "volume": 3094.0}, {"date": "2025-06-30", "close": 139.657, "volume": 2305.0}, {"date": "2025-07-01", "close": 139.307, "volume": 611.0}, {"date": "2025-07-02", "close": 138.2569, "volume": 3974.0}, {"date": "2025-07-03", "close": 139.657, "volume": 1503.0}, {"date": "2025-07-07", "close": 137.5569, "volume": 1624.0}, {"date": "2025-07-08", "close": 138.6069, "volume": 1143.0}, {"date": "2025-07-09", "close": 149.8075, "volume": 4032.0}, {"date": "2025-07-10", "close": 151.2076, "volume": 2004.0}, {"date": "2025-07-11", "close": 146.3073, "volume": 2532.0}, {"date": "2025-07-14", "close": 150.1575, "volume": 3763.0}, {"date": "2025-07-15", "close": 144.3822, "volume": 2302.0}, {"date": "2025-07-16", "close": 149.4575, "volume": 1751.0}, {"date": "2025-07-17", "close": 183.7592, "volume": 19029.0}, {"date": "2025-07-18", "close": 173.9587, "volume": 10286.0}, {"date": "2025-07-21", "close": 174.3087, "volume": 3432.0}, {"date": "2025-07-22", "close": 169.4085, "volume": 3956.0}, {"date": "2025-07-23", "close": 177.4589, "volume": 2226.0}, {"date": "2025-07-24", "close": 175.7088, "volume": 3740.0}, {"date": "2025-07-25", "close": 173.6087, "volume": 5384.0}, {"date": "2025-07-28", "close": 180.959, "volume": 4209.0}, {"date": "2025-07-29", "close": 171.1586, "volume": 2360.0}, {"date": "2025-07-30", "close": 169.4085, "volume": 1327.0}, {"date": "2025-07-31", "close": 161.3581, "volume": 4545.0}, {"date": "2025-08-01", "close": 170.4585, "volume": 3534.0}, {"date": "2025-08-04", "close": 169.4085, "volume": 4506.0}, {"date": "2025-08-05", "close": 170.8085, "volume": 2053.0}, {"date": "2025-08-06", "close": 174.6587, "volume": 3733.0}, {"date": "2025-08-07", "close": 165.9083, "volume": 5194.0}, {"date": "2025-08-08", "close": 162.4081, "volume": 7233.0}, {"date": "2025-08-11", "close": 158.2079, "volume": 1874.0}, {"date": "2025-08-12", "close": 160.308, "volume": 2453.0}, {"date": "2025-08-13", "close": 160.308, "volume": 3478.0}, {"date": "2025-08-14", "close": 157.5079, "volume": 8085.0}, {"date": "2025-08-15", "close": 171.8586, "volume": 4754.0}, {"date": "2025-08-18", "close": 174.8337, "volume": 4610.0}, {"date": "2025-08-19", "close": 146.6573, "volume": 17532.0}, {"date": "2025-08-20", "close": 40.952, "volume": 409811.0}, {"date": "2025-08-21", "close": 33.9517, "volume": 197961.0}, {"date": "2025-08-22", "close": 35.0018, "volume": 143639.0}, {"date": "2025-08-25", "close": 33.9517, "volume": 68540.0}, {"date": "2025-08-26", "close": 31.2741, "volume": 73505.0}, {"date": "2025-08-27", "close": 31.6451, "volume": 55866.0}, {"date": "2025-08-28", "close": 30.4585, "volume": 57814.0}, {"date": "2025-08-29", "close": 27.9804, "volume": 59321.0}, {"date": "2025-09-02", "close": 28.3829, "volume": 43034.0}, {"date": "2025-09-03", "close": 27.3084, "volume": 21585.0}, {"date": "2025-09-04", "close": 27.6129, "volume": 17318.0}, {"date": "2025-09-05", "close": 27.0529, "volume": 23371.0}, {"date": "2025-09-08", "close": 26.5558, "volume": 26323.0}, {"date": "2025-09-09", "close": 25.0438, "volume": 28679.0}, {"date": "2025-09-10", "close": 25.1978, "volume": 30850.0}, {"date": "2025-09-11", "close": 27.5114, "volume": 21450.0}, {"date": "2025-09-12", "close": 27.3504, "volume": 19730.0}, {"date": "2025-09-15", "close": 31.6976, "volume": 74827.0}, {"date": "2025-09-16", "close": 31.8796, "volume": 18381.0}, {"date": "2025-09-17", "close": 31.3546, "volume": 20533.0}, {"date": "2025-09-18", "close": 32.7196, "volume": 12018.0}, {"date": "2025-09-19", "close": 32.6671, "volume": 16405.0}, {"date": "2025-09-22", "close": 32.2611, "volume": 9576.0}, {"date": "2025-09-23", "close": 33.3812, "volume": 25809.0}, {"date": "2025-09-24", "close": 34.0987, "volume": 20022.0}, {"date": "2025-09-25", "close": 33.4967, "volume": 12780.0}, {"date": "2025-09-26", "close": 33.9132, "volume": 11518.0}, {"date": "2025-09-29", "close": 32.8351, "volume": 7388.0}, {"date": "2025-09-30", "close": 31.7151, "volume": 12044.0}, {"date": "2025-10-01", "close": 31.8691, "volume": 7183.0}, {"date": "2025-10-02", "close": 33.3042, "volume": 10758.0}, {"date": "2025-10-03", "close": 33.8817, "volume": 6252.0}, {"date": "2025-10-06", "close": 33.1047, "volume": 9609.0}, {"date": "2025-10-07", "close": 33.5702, "volume": 4594.0}, {"date": "2025-10-08", "close": 33.5072, "volume": 18693.0}, {"date": "2025-10-09", "close": 32.1106, "volume": 8796.0}, {"date": "2025-10-10", "close": 25.9643, "volume": 40875.0}, {"date": "2025-10-13", "close": 25.9363, "volume": 10080.0}, {"date": "2025-10-14", "close": 27.3294, "volume": 4853.0}, {"date": "2025-10-15", "close": 27.4064, "volume": 4296.0}, {"date": "2025-10-16", "close": 27.5464, "volume": 6394.0}, {"date": "2025-10-17", "close": 25.9538, "volume": 4917.0}, {"date": "2025-10-20", "close": 27.0109, "volume": 3012.0}, {"date": "2025-10-21", "close": 25.4918, "volume": 5306.0}, {"date": "2025-10-22", "close": 24.8547, "volume": 7359.0}, {"date": "2025-10-23", "close": 25.2328, "volume": 3861.0}, {"date": "2025-10-24", "close": 24.9142, "volume": 13963.0}, {"date": "2025-10-27", "close": 25.2048, "volume": 6339.0}, {"date": "2025-10-28", "close": 24.9912, "volume": 7588.0}, {"date": "2025-10-29", "close": 25.1593, "volume": 3444.0}, {"date": "2025-10-30", "close": 24.4032, "volume": 8755.0}, {"date": "2025-10-31", "close": 24.6727, "volume": 22718.0}, {"date": "2025-11-03", "close": 24.8407, "volume": 4830.0}, {"date": "2025-11-04", "close": 22.7511, "volume": 4789.0}, {"date": "2025-11-05", "close": 23.7417, "volume": 2617.0}, {"date": "2025-11-06", "close": 22.9716, "volume": 3747.0}, {"date": "2025-11-07", "close": 22.6916, "volume": 4772.0}, {"date": "2025-11-10", "close": 22.9856, "volume": 2957.0}, {"date": "2025-11-11", "close": 24.2807, "volume": 4212.0}, {"date": "2025-11-12", "close": 24.0987, "volume": 1610.0}, {"date": "2025-11-13", "close": 22.8561, "volume": 12553.0}, {"date": "2025-11-14", "close": 14.7007, "volume": 161974.0}, {"date": "2025-11-17", "close": 12.7966, "volume": 86009.0}, {"date": "2025-11-18", "close": 11.5401, "volume": 62461.0}, {"date": "2025-11-19", "close": 11.0816, "volume": 15445.0}, {"date": "2025-11-20", "close": 11.2916, "volume": 32856.0}, {"date": "2025-11-21", "close": 11.4806, "volume": 11685.0}, {"date": "2025-11-24", "close": 12.0861, "volume": 20541.0}, {"date": "2025-11-25", "close": 12.7161, "volume": 11766.0}, {"date": "2025-11-26", "close": 11.9006, "volume": 37294.0}, {"date": "2025-11-28", "close": 13.4232, "volume": 12812.0}, {"date": "2025-12-01", "close": 13.9167, "volume": 15200.0}, {"date": "2025-12-02", "close": 12.7266, "volume": 6694.0}, {"date": "2025-12-03", "close": 13.7697, "volume": 8655.0}, {"date": "2025-12-04", "close": 13.5807, "volume": 7002.0}, {"date": "2025-12-05", "close": 12.3766, "volume": 21336.0}, {"date": "2025-12-08", "close": 11.3931, "volume": 8035.0}, {"date": "2025-12-09", "close": 11.7746, "volume": 5793.0}, {"date": "2025-12-10", "close": 12.1596, "volume": 6920.0}, {"date": "2025-12-11", "close": 12.3206, "volume": 9655.0}, {"date": "2025-12-12", "close": 11.4561, "volume": 7109.0}, {"date": "2025-12-15", "close": 10.9905, "volume": 11570.0}, {"date": "2025-12-16", "close": 11.1901, "volume": 3329.0}, {"date": "2025-12-17", "close": 12.0651, "volume": 32784.0}, {"date": "2025-12-18", "close": 12.1421, "volume": 8116.0}, {"date": "2025-12-19", "close": 11.2006, "volume": 47682.0}, {"date": "2025-12-22", "close": 11.3791, "volume": 16251.0}, {"date": "2025-12-23", "close": 11.9706, "volume": 15609.0}, {"date": "2025-12-24", "close": 12.4186, "volume": 7805.0}, {"date": "2025-12-26", "close": 12.5971, "volume": 5753.0}, {"date": "2025-12-29", "close": 11.5891, "volume": 12184.0}, {"date": "2025-12-30", "close": 11.6836, "volume": 8837.0}, {"date": "2025-12-31", "close": 11.2286, "volume": 11261.0}, {"date": "2026-01-02", "close": 12.2506, "volume": 6010.0}, {"date": "2026-01-05", "close": 13.0557, "volume": 17687.0}, {"date": "2026-01-06", "close": 12.9506, "volume": 7281.0}, {"date": "2026-01-07", "close": 12.7196, "volume": 4670.0}, {"date": "2026-01-08", "close": 12.0406, "volume": 5841.0}, {"date": "2026-01-09", "close": 12.6006, "volume": 11267.0}, {"date": "2026-01-12", "close": 11.7606, "volume": 7450.0}, {"date": "2026-01-13", "close": 11.6906, "volume": 7272.0}, {"date": "2026-01-14", "close": 12.6391, "volume": 14243.0}, {"date": "2026-01-15", "close": 10.973, "volume": 59688.0}, {"date": "2026-01-16", "close": 11.9706, "volume": 42462.0}, {"date": "2026-01-20", "close": 11.65, "volume": 69705.0}, {"date": "2026-01-21", "close": 10.92, "volume": 62856.0}, {"date": "2026-01-22", "close": 10.92, "volume": 66250.0}, {"date": "2026-01-23", "close": 11.69, "volume": 31786.0}, {"date": "2026-01-26", "close": 10.51, "volume": 31109.0}, {"date": "2026-01-27", "close": 10.24, "volume": 16973.0}, {"date": "2026-01-28", "close": 10.26, "volume": 16656.0}, {"date": "2026-01-29", "close": 10.01, "volume": 23629.0}, {"date": "2026-01-30", "close": 11.93, "volume": 51867.0}, {"date": "2026-02-02", "close": 11.11, "volume": 22066.0}, {"date": "2026-02-03", "close": 10.23, "volume": 8369.0}, {"date": "2026-02-04", "close": 9.39, "volume": 9778.0}, {"date": "2026-02-05", "close": 9.35, "volume": 8896.0}, {"date": "2026-02-06", "close": 10.42, "volume": 16842.0}, {"date": "2026-02-09", "close": 9.9, "volume": 125412.0}, {"date": "2026-02-10", "close": 9.35, "volume": 7355.0}, {"date": "2026-02-11", "close": 9.3, "volume": 18115.0}, {"date": "2026-02-12", "close": 9.19, "volume": 22363.0}, {"date": "2026-02-13", "close": 9.325, "volume": 4721.0}, {"date": "2026-02-17", "close": 8.67, "volume": 5112.0}, {"date": "2026-02-18", "close": 9.61, "volume": 8574.0}, {"date": "2026-02-19", "close": 9.99, "volume": 5570.0}, {"date": "2026-02-20", "close": 11.85, "volume": 41652.0}, {"date": "2026-02-23", "close": 11.29, "volume": 27793.0}, {"date": "2026-02-24", "close": 11.5, "volume": 30809.0}, {"date": "2026-02-25", "close": 10.35, "volume": 20469.0}, {"date": "2026-02-26", "close": 10.4, "volume": 12183.0}, {"date": "2026-02-27", "close": 10.0, "volume": 10659.0}, {"date": "2026-03-02", "close": 10.19, "volume": 3665.0}, {"date": "2026-03-03", "close": 10.72, "volume": 3907.0}, {"date": "2026-03-04", "close": 10.785, "volume": 7553.0}, {"date": "2026-03-05", "close": 12.112, "volume": 19297.0}, {"date": "2026-03-06", "close": 11.462, "volume": 10634.0}, {"date": "2026-03-09", "close": 11.83, "volume": 10687.0}, {"date": "2026-03-10", "close": 12.02, "volume": 4010.0}, {"date": "2026-03-11", "close": 12.33, "volume": 5545.0}, {"date": "2026-03-12", "close": 11.01, "volume": 140786.0}, {"date": "2026-03-13", "close": 10.61, "volume": 10456.0}, {"date": "2026-03-16", "close": 10.7, "volume": 11700.0}, {"date": "2026-03-17", "close": 11.0, "volume": 1870.0}, {"date": "2026-03-18", "close": 11.52, "volume": 7479.0}, {"date": "2026-03-19", "close": 12.3, "volume": 14746.0}, {"date": "2026-03-20", "close": 11.56, "volume": 18551.0}, {"date": "2026-03-23", "close": 10.51, "volume": 34901.0}, {"date": "2026-03-24", "close": 10.66, "volume": 8371.0}, {"date": "2026-03-25", "close": 10.976, "volume": 11552.0}, {"date": "2026-03-26", "close": 10.51, "volume": 8973.0}, {"date": "2026-03-27", "close": 10.59, "volume": 8605.0}, {"date": "2026-03-30", "close": 10.155, "volume": 6300.0}, {"date": "2026-03-31", "close": 10.13, "volume": 6182.0}, {"date": "2026-04-01", "close": 10.3, "volume": 2740.0}, {"date": "2026-04-02", "close": 10.53, "volume": 2496.0}, {"date": "2026-04-06", "close": 10.53, "volume": 41225.0}, {"date": "2026-04-07", "close": 10.33, "volume": 12753.0}, {"date": "2026-04-08", "close": 10.95, "volume": 2780.0}, {"date": "2026-04-09", "close": 11.05, "volume": 4279.0}, {"date": "2026-04-10", "close": 11.05, "volume": 4467.0}, {"date": "2026-04-13", "close": 11.05, "volume": null}, {"date": "2026-04-14", "close": 11.0, "volume": 4947.0}, {"date": "2026-04-15", "close": 11.28, "volume": 1102.0}, {"date": "2026-04-16", "close": 11.46, "volume": 5559.0}, {"date": "2026-04-17", "close": 11.7, "volume": 6123.0}, {"date": "2026-04-20", "close": 12.08, "volume": 14483.0}, {"date": "2026-04-21", "close": 12.91, "volume": 6470.0}, {"date": "2026-04-22", "close": 12.6, "volume": 1631.0}, {"date": "2026-04-23", "close": 12.95, "volume": 13736.0}, {"date": "2026-04-24", "close": 13.0, "volume": 4741.0}, {"date": "2026-04-27", "close": 11.92, "volume": 3116.0}, {"date": "2026-04-28", "close": 12.01, "volume": 13491.0}, {"date": "2026-04-29", "close": 10.71, "volume": 76852.0}, {"date": "2026-04-30", "close": 10.44, "volume": 14522.0}, {"date": "2026-05-01", "close": 10.5, "volume": 19365.0}, {"date": "2026-05-04", "close": 10.68, "volume": 10195.0}, {"date": "2026-05-05", "close": 10.38, "volume": 1957.0}, {"date": "2026-05-06", "close": 10.07, "volume": 9986.0}, {"date": "2026-05-07", "close": 10.22, "volume": 4138.0}, {"date": "2026-05-08", "close": 9.94, "volume": 6009.0}, {"date": "2026-05-11", "close": 9.88, "volume": 14374.0}, {"date": "2026-05-12", "close": 9.32, "volume": 16744.0}, {"date": "2026-05-13", "close": 9.45, "volume": 12818.0}, {"date": "2026-05-14", "close": 10.3, "volume": 14314.0}, {"date": "2026-05-15", "close": 9.81, "volume": 12556.0}, {"date": "2026-05-18", "close": 9.83, "volume": 18121.0}, {"date": "2026-05-19", "close": 10.15, "volume": 10428.0}, {"date": "2026-05-20", "close": 10.95, "volume": 8414.0}, {"date": "2026-05-21", "close": 10.9, "volume": 13452.0}, {"date": "2026-05-22", "close": 10.96, "volume": 11504.0}, {"date": "2026-05-26", "close": 11.2499, "volume": 10127.0}, {"date": "2026-05-27", "close": 11.135, "volume": 14241.0}, {"date": "2026-05-28", "close": 11.1, "volume": 15134.0}, {"date": "2026-05-29", "close": 11.33, "volume": 5763.0}, {"date": "2026-06-01", "close": 10.6732, "volume": 14282.0}, {"date": "2026-06-02", "close": 10.75, "volume": 4716.0}, {"date": "2026-06-03", "close": 10.709, "volume": 8162.0}, {"date": "2026-06-04", "close": 10.75, "volume": 7254.0}, {"date": "2026-06-05", "close": 10.21, "volume": 3258.0}, {"date": "2026-06-08", "close": 10.21, "volume": null}, {"date": "2026-06-09", "close": 10.0, "volume": 1852.0}, {"date": "2026-06-10", "close": 10.2699, "volume": 4728.0}, {"date": "2026-06-11", "close": 10.23, "volume": 5203.0}, {"date": "2026-06-12", "close": 10.0, "volume": 2731.0}, {"date": "2026-06-15", "close": 10.0, "volume": 32244.0}, {"date": "2026-06-16", "close": 10.54, "volume": 8266.0}, {"date": "2026-06-17", "close": 10.2001, "volume": 8365.0}, {"date": "2026-06-18", "close": 10.0, "volume": 14288.0}, {"date": "2026-06-22", "close": 10.5, "volume": 5430.0}, {"date": "2026-06-23", "close": 9.79, "volume": 18809.0}, {"date": "2026-06-24", "close": 11.37, "volume": 4398.0}, {"date": "2026-06-25", "close": 11.05, "volume": 1162.0}, {"date": "2026-06-26", "close": 10.84, "volume": 9898.0}, {"date": "2026-06-29", "close": 11.05, "volume": 816.0}, {"date": "2026-06-30", "close": 10.71, "volume": 7814.0}, {"date": "2026-07-01", "close": 10.83, "volume": 4257.0}, {"date": "2026-07-02", "close": 11.11, "volume": 4849.0}, {"date": "2026-07-06", "close": 11.1001, "volume": 22010.0}, {"date": "2026-07-07", "close": 11.0196, "volume": 19477.0}, {"date": "2026-07-08", "close": 11.12, "volume": 7576.0}, {"date": "2026-07-09", "close": 11.0, "volume": 3140.0}, {"date": "2026-07-10", "close": 11.36, "volume": 6939.0}, {"date": "2026-07-13", "close": 11.0, "volume": 152196.0}, {"date": "2026-07-14", "close": 10.9, "volume": 3241.0}, {"date": "2026-07-15", "close": 10.76, "volume": 6232.0}, {"date": "2026-07-16", "close": 10.26, "volume": 6967.0}, {"date": "2026-07-17", "close": 10.795, "volume": 4043.0}, {"date": "2026-07-20", "close": 11.0299, "volume": 5316.0}, {"date": "2026-07-21", "close": 10.15, "volume": 191471.0}, {"date": "2026-07-22", "close": 10.14, "volume": 3747.0}, {"date": "2026-07-23", "close": 10.11, "volume": 12646.0}, {"date": "2026-07-24", "close": 10.39, "volume": 3960.0}, {"date": "2026-07-27", "close": 10.67, "volume": 2862.0}, {"date": "2026-07-28", "close": 10.4, "volume": 2456.0}, {"date": "2026-07-29", "close": 10.4, "volume": 3159.0}, {"date": "2026-07-30", "close": 10.6262, "volume": 2356.0}, {"date": "2026-07-31", "close": 10.6, "volume": 2338.0}, {"date": "2026-08-03", "close": 10.7, "volume": 3518.0}, {"date": "2026-08-04", "close": 11.15, "volume": 14541.0}, {"date": "2026-08-05", "close": 11.07, "volume": 1516.0}, {"date": "2026-08-06", "close": 10.15, "volume": 134484.0}, {"date": "2026-08-07", "close": 10.6143, "volume": 2107.0}, {"date": "2026-08-10", "close": 10.15, "volume": 17371.0}, {"date": "2026-08-11", "close": 11.125, "volume": 19074.0}, {"date": "2026-08-12", "close": 10.99, "volume": 3294.0}, {"date": "2026-08-13", "close": 10.855, "volume": 758.0}, {"date": "2026-08-14", "close": 10.99, "volume": 1491.0}, {"date": "2026-08-17", "close": 11.8, "volume": 7792.0}, {"date": "2026-08-18", "close": 11.035, "volume": 25164.0}, {"date": "2026-08-19", "close": 10.48, "volume": 28532.0}, {"date": "2026-08-20", "close": 10.39, "volume": 26941.0}, {"date": "2026-08-21", "close": 10.29, "volume": 21197.0}, {"date": "2026-08-24", "close": 10.35, "volume": 20281.0}, {"date": "2026-08-25", "close": 10.8, "volume": 3876.0}, {"date": "2026-08-26", "close": 11.4678, "volume": 17304.0}, {"date": "2026-08-27", "close": 11.24, "volume": 6869.0}, {"date": "2026-08-28", "close": 10.75, "volume": 3188.0}, {"date": "2026-08-31", "close": 11.47, "volume": 24941.0}, {"date": "2026-09-01", "close": 10.98, "volume": 42203.0}, {"date": "2026-09-02", "close": 11.3, "volume": 4783.0}, {"date": "2026-09-03", "close": 11.1, "volume": 2433.0}, {"date": "2026-09-04", "close": 11.4393, "volume": 2114.0}, {"date": "2026-09-08", "close": 11.49, "volume": 4178.0}, {"date": "2026-09-09", "close": 11.1, "volume": 94418.0}], "refreshing": true}