{"ticker": "MRVI", "overview": {"cik": "1823239", "ticker": "MRVI", "name": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001380632-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001600301-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-29", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-112023", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001380632-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001600301-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014381", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001380632-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001823239-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001823239-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001600301-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001380632-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001600301-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-29", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-078987", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-23", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-076907", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001380632-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001832579-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001251299-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001959173-26-004507", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001959173-26-004463", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001823239-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001823239-26-000046", "price_sensitive": true}, {"form": "4/A", "date": "2026-05-28", "title": "FORM 4/A", "accession": "0001251299-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001829810-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001833453-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001262930-26-000001", "price_sensitive": false}]}, "description": "MARAVAI LIFESCIENCES HOLDINGS, INC. trades as MRVI on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 203 insider filings for the company, from November 2020 to June 2026. Across those, 11 insiders disclosed 13 open-market purchases totalling $7.67M against 3 sales totalling $97.95M. The most recent filing on record is dated 8 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 13, "buy_sum": 7674244.58, "sell_n": 3, "sell_sum": 97950409.81, "net": -90276165.23, "insiders": 11, "first_date": "2020-11-24", "last_date": "2026-06-10"}, "metrics": {"ticker": "MRVI", "has_prices": true, "as_of": "2026-08-07", "last": 6.23, "prev_close": 6.25, "change": -0.019999999999999574, "change_pct": -0.0031999999999999316, "session_volume": 4077591.0, "vwap_5": 6.321871165647121, "vwap_20": 6.750489066631209, "vwap_60": 5.70649794176508, "vwap_250": 4.217881375382545, "high_52w": 7.24, "low_52w": 2.83, "avg_volume_20": 2669069.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001380632-26-000010", "src": "INSIDERS", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Bernd Brust", "who_key": "Brust Bernd", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 217327.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on MRVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000138063226000010/0001380632-26-000010-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36950}, {"id": "0001380632-26-000008", "src": "INSIDERS", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Bernd Brust", "who_key": "Brust Bernd", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 214110.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on MRVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000138063226000008/0001380632-26-000008-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80150}, {"id": "0001600301-26-000006", "src": "INSIDERS", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Rajesh Asarpota", "who_key": "Asarpota Rajesh", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 41971.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on MRVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000160030126000006/0001600301-26-000006-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91670}, {"id": "13DG-0001398344-26-014381", "src": "13DG", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Stuart Feldman", "who_key": "FELDMAN STUART", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "FELDMAN STUART moves to a 0.46% passive stake in MRVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1237237/0001398344-26-014381-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "0001380632-26-000006", "src": "INSIDERS", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Bernd Brust", "who_key": "Brust Bernd", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 182227.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on MRVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000138063226000006/0001380632-26-000006-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}, {"id": "0001600301-26-000004", "src": "INSIDERS", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Rajesh Asarpota", "who_key": "Asarpota Rajesh", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 36014.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on MRVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000160030126000004/0001600301-26-000004-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137750}, {"id": "0001380632-26-000004", "src": "INSIDERS", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Bernd Brust", "who_key": "Brust Bernd", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 173160.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on MRVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000138063226000004/0001380632-26-000004-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169430}, {"id": "0001600301-26-000002", "src": "INSIDERS", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Rajesh Asarpota", "who_key": "Asarpota Rajesh", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 419081.75999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on MRVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000160030126000002/0001600301-26-000002-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001104659-26-078987", "src": "13DG", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Maravai Lifesciences Holdings, Inc.", "who_key": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MARAVAI LIFESCIENCES HOLDINGS, INC. takes a 4.7% passive stake in MRVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/0001104659-26-078987-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-23", "mins": 191030}, {"id": "13DG-0001104659-26-076907", "src": "13DG", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Maravai Lifesciences Holdings, Inc.", "who_key": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MARAVAI LIFESCIENCES HOLDINGS, INC. takes a 4.96% passive stake in MRVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/0001104659-26-076907-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-16", "mins": 201110}, {"id": "0001832579-26-000007", "src": "INSIDERS", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Kurt Oreshack", "who_key": "ORESHACK KURT", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 253999.99999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $254K of MRVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000183257926000007/0001832579-26-000007-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209750}, {"id": "0001251299-26-000005", "src": "INSIDERS", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Gregory T. Lucier", "who_key": "LUCIER GREGORY T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000125129926000005/0001251299-26-000005-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211190}, {"id": "0001380632-26-000002", "src": "INSIDERS", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Bernd Brust", "who_key": "Brust Bernd", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1762025.0199999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on MRVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000138063226000002/0001380632-26-000002-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212630}, {"id": "0001403373-26-000005", "src": "INSIDERS", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "John A. DeFord", "who_key": "DeFord John A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000140337326000005/0001403373-26-000005-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231350}, {"id": "0001829753-26-000001", "src": "INSIDERS", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Sean Laurence Cunningham", "who_key": "CUNNINGHAM SEAN LAURENCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000182975326000001/0001829753-26-000001-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231350}, {"id": "0001251299-26-000001", "src": "INSIDERS", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Gregory T. Lucier", "who_key": "LUCIER GREGORY T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 202763.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000125129926000001/0001251299-26-000001-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231350}, {"id": "0001210525-26-000001", "src": "INSIDERS", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "R. Andrew Eckert", "who_key": "ECKERT R ANDREW", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000121052526000001/0001210525-26-000001-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231350}, {"id": "0001262930-26-000001", "src": "INSIDERS", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Constantine S. Mihas", "who_key": "MIHAS CONSTANTINE S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000126293026000001/0001262930-26-000001-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231350}, {"id": "0001833453-26-000004", "src": "INSIDERS", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Susannah Gray", "who_key": "GRAY SUSANNAH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000183345326000004/0001833453-26-000004-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231350}, {"id": "0001829810-26-000001", "src": "INSIDERS", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Luke Joseph Marker", "who_key": "MARKER LUKE JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000182981026000001/0001829810-26-000001-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231350}, {"id": "0001251299-26-000003", "src": "INSIDERS", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Gregory T. Lucier", "who_key": "LUCIER GREGORY T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000125129926000003/0001251299-26-000003-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231350}, {"id": "0001832579-26-000005", "src": "INSIDERS", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Kurt Oreshack", "who_key": "ORESHACK KURT", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2203.8399999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on MRVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000183257926000005/0001832579-26-000005-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "0001684273-26-000005", "src": "INSIDERS", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Christine Dolan", "who_key": "Dolan Christine", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 8960.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on MRVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000168427326000005/0001684273-26-000005-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0000902664-26-002470", "src": "13DG", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "12 West Capital Management LP", "who_key": "12 West Capital Management LP", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "12 West Capital Management LP moves to a 4.9% passive stake in MRVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1540531/0000902664-26-002470-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0001398344-26-009186", "src": "13DG", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Stuart Feldman", "who_key": "FELDMAN STUART", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "FELDMAN STUART moves to a 5.01% passive stake in MRVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1237237/0001398344-26-009186-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0001104659-26-059524", "src": "13DG", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Maravai Lifesciences Holdings, Inc.", "who_key": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MARAVAI LIFESCIENCES HOLDINGS, INC. takes a 4.9% passive stake in MRVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/0001104659-26-059524-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}, {"id": "0001832579-26-000003", "src": "INSIDERS", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Kurt Oreshack", "who_key": "ORESHACK KURT", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 123126.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on MRVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000183257926000003/0001832579-26-000003-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333590}, {"id": "0001684273-26-000003", "src": "INSIDERS", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Christine Dolan", "who_key": "Dolan Christine", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 88275.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on MRVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000168427326000003/0001684273-26-000003-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333590}, {"id": "0001832579-26-000001", "src": "INSIDERS", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Kurt Oreshack", "who_key": "ORESHACK KURT", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 117718.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on MRVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000183257926000001/0001832579-26-000001-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419990}, {"id": "0001684273-26-000001", "src": "INSIDERS", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Christine Dolan", "who_key": "Dolan Christine", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 106766.45999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on MRVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000168427326000001/0001684273-26-000001-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419990}], "recent_buys": [{"id": "0001251299-25-000004", "src": "INSIDERS", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Gregory T. Lucier", "who_key": "LUCIER GREGORY T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 368544.16000000003, "score": 59.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director backs MRVI with $369K", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000125129925000004/0001251299-25-000004-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474710}, {"id": "0001380632-25-000006", "src": "INSIDERS", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Bernd Brust", "who_key": "Brust Bernd", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 702689.0, "score": 72.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO buys $703K of MRVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000138063225000006/0001380632-25-000006-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510710}, {"id": "0001380632-25-000004", "src": "INSIDERS", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Bernd Brust", "who_key": "Brust Bernd", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 809010.42, "score": 68.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying MRVI \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000138063225000004/0001380632-25-000004-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512150}, {"id": "0001823239-24-000120", "src": "INSIDERS", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "John A. DeFord", "who_key": "DeFord John A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100625.0, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders pile into MRVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000182323924000120/0001823239-24-000120-index.htm", "trade_date": "2024-11-12", "timestamp": "2024-11-12", "mins": 1037750}, {"id": "0001823239-24-000113", "src": "INSIDERS", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Carl Hull", "who_key": "HULL CARL", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 987000.0, "score": 50.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying MRVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000182323924000113/0001823239-24-000113-index.htm", "trade_date": "2024-11-11", "timestamp": "2024-11-11", "mins": 1039190}, {"id": "0000899243-20-032306", "src": "INSIDERS", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Carl Hull", "who_key": "HULL CARL", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 942900.0, "score": 60.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 5 insiders into MRVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000089924320032306/0000899243-20-032306-index.htm", "trade_date": "2020-11-25", "timestamp": "2020-11-25", "mins": 3122870}, {"id": "0000899243-20-032223", "src": "INSIDERS", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Susannah Gray", "who_key": "GRAY SUSANNAH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 540000.0, "score": 62.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying MRVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000089924320032223/0000899243-20-032223-index.htm", "trade_date": "2020-11-24", "timestamp": "2020-11-24", "mins": 3124310}, {"id": "0000899243-20-032221", "src": "INSIDERS", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Lisa Sellers", "who_key": "SELLERS LISA", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 509976.0, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "6 insiders now buying MRVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000089924320032221/0000899243-20-032221-index.htm", "trade_date": "2020-11-24", "timestamp": "2020-11-24", "mins": 3124310}, {"id": "0000899243-20-032220", "src": "INSIDERS", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Robert B. Hance", "who_key": "Hance Robert B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 270000.0, "score": 56.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MRVI draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000089924320032220/0000899243-20-032220-index.htm", "trade_date": "2020-11-24", "timestamp": "2020-11-24", "mins": 3124310}, {"id": "0000899243-20-032218", "src": "INSIDERS", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Murali Prahalad", "who_key": "PRAHALAD MURALI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 486000.0, "score": 62.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 8 buying MRVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000089924320032218/0000899243-20-032218-index.htm", "trade_date": "2020-11-24", "timestamp": "2020-11-24", "mins": 3124310}, {"id": "0000899243-20-032217", "src": "INSIDERS", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Gregory T. Lucier", "who_key": "LUCIER GREGORY T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 405000.0, "score": 61.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying MRVI \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000089924320032217/0000899243-20-032217-index.htm", "trade_date": "2020-11-24", "timestamp": "2020-11-24", "mins": 3124310}, {"id": "0000899243-20-032216", "src": "INSIDERS", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Jessica Hopfield", "who_key": "Hopfield Jessica", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1350000.0, "score": 67.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "9 insiders now buying MRVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000089924320032216/0000899243-20-032216-index.htm", "trade_date": "2020-11-24", "timestamp": "2020-11-24", "mins": 3124310}], "institutional": [{"id": "13DG-0001398344-26-014381", "src": "13DG", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Stuart Feldman", "who_key": "FELDMAN STUART", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "FELDMAN STUART moves to a 0.46% passive stake in MRVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1237237/0001398344-26-014381-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0001104659-26-078987", "src": "13DG", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Maravai Lifesciences Holdings, Inc.", "who_key": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MARAVAI LIFESCIENCES HOLDINGS, INC. takes a 4.7% passive stake in MRVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/0001104659-26-078987-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-23", "mins": 191030}, {"id": "13DG-0001104659-26-076907", "src": "13DG", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Maravai Lifesciences Holdings, Inc.", "who_key": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MARAVAI LIFESCIENCES HOLDINGS, INC. takes a 4.96% passive stake in MRVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/0001104659-26-076907-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-16", "mins": 201110}, {"id": "13DG-0000902664-26-002470", "src": "13DG", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "12 West Capital Management LP", "who_key": "12 West Capital Management LP", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "12 West Capital Management LP moves to a 4.9% passive stake in MRVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1540531/0000902664-26-002470-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0001398344-26-009186", "src": "13DG", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Stuart Feldman", "who_key": "FELDMAN STUART", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "FELDMAN STUART moves to a 5.01% passive stake in MRVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1237237/0001398344-26-009186-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0001104659-26-059524", "src": "13DG", "ticker": "MRVI", "cik": "1823239", "company": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "company_raw": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "who": "Maravai Lifesciences Holdings, Inc.", "who_key": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MARAVAI LIFESCIENCES HOLDINGS, INC. takes a 4.9% passive stake in MRVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/0001104659-26-059524-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}], "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": "Maravai LifeSciences Holdings, Inc. - Class A common stock", "new_value": "MARAVAI LIFESCIENCES HOLDINGS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001823239", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001823239", "applied": 1, "detected_at": "2026-10-26T02:17:44.297308"}]}, "key_people": [{"who": "GTCR Investment XI LLC", "who_key": "GTCR INVESTMENT XI LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 97570659.81, "net": -97570659.81, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 97570659.81, "date": "2024-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000095017024066799/0000950170-24-066799-index.htm"}], "latest": {"action": "SELL", "amount": 97570659.81, "date": "2024-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000095017024066799/0000950170-24-066799-index.htm"}}, {"who": "Carl Hull", "who_key": "HULL CARL", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1929900.0, "sold": 0, "net": 1929900.0, "trades": 2, "top_score": 60.7, "lean": "buying", "history": [{"action": "BUY", "amount": 987000.0, "date": "2024-11-11", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000182323924000113/0001823239-24-000113-index.htm"}, {"action": "BUY", "amount": 942900.0, "date": "2020-11-25", "score": 60.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000089924320032306/0000899243-20-032306-index.htm"}], "latest": {"action": "BUY", "amount": 987000.0, "date": "2024-11-11", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000182323924000113/0001823239-24-000113-index.htm"}}, {"who": "Bernd Brust", "who_key": "Brust Bernd", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1511699.42, "sold": 0, "net": 1511699.42, "trades": 2, "top_score": 72.1, "lean": "buying", "history": [{"action": "BUY", "amount": 702689.0, "date": "2025-11-13", "score": 72.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000138063225000006/0001380632-25-000006-index.htm"}, {"action": "BUY", "amount": 809010.42, "date": "2025-11-12", "score": 68.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000138063225000004/0001380632-25-000004-index.htm"}], "latest": {"action": "BUY", "amount": 702689.0, "date": "2025-11-13", "score": 72.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000138063225000006/0001380632-25-000006-index.htm"}}, {"who": "Jessica Hopfield", "who_key": "Hopfield Jessica", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1350000.0, "sold": 0, "net": 1350000.0, "trades": 1, "top_score": 67.6, "lean": "buying", "history": [{"action": "BUY", "amount": 1350000.0, "date": "2020-11-24", "score": 67.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000089924320032216/0000899243-20-032216-index.htm"}], "latest": {"action": "BUY", "amount": 1350000.0, "date": "2020-11-24", "score": 67.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000089924320032216/0000899243-20-032216-index.htm"}}, {"who": "Gregory T. Lucier", "who_key": "LUCIER GREGORY T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 773544.16, "sold": 0, "net": 773544.16, "trades": 2, "top_score": 61.3, "lean": "buying", "history": [{"action": "BUY", "amount": 368544.16000000003, "date": "2025-12-08", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000125129925000004/0001251299-25-000004-index.htm"}, {"action": "BUY", "amount": 405000.0, "date": "2020-11-24", "score": 61.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000089924320032217/0000899243-20-032217-index.htm"}], "latest": {"action": "BUY", "amount": 368544.16000000003, "date": "2025-12-08", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000125129925000004/0001251299-25-000004-index.htm"}}, {"who": "Kurt Oreshack", "who_key": "ORESHACK KURT", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 202500.0, "sold": 379750.0, "net": -177250.0, "trades": 3, "top_score": 37.7, "lean": "selling", "history": [{"action": "SELL", "amount": 253999.99999999997, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000183257926000007/0001832579-26-000007-index.htm"}, {"action": "SELL", "amount": 125750.0, "date": "2025-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000182323925000018/0001823239-25-000018-index.htm"}, {"action": "BUY", "amount": 202500.0, "date": "2020-11-24", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000089924320032215/0000899243-20-032215-index.htm"}], "latest": {"action": "SELL", "amount": 253999.99999999997, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000183257926000007/0001832579-26-000007-index.htm"}}, {"who": "Susannah Gray", "who_key": "GRAY SUSANNAH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 540000.0, "sold": 0, "net": 540000.0, "trades": 1, "top_score": 62.8, "lean": "buying", "history": [{"action": "BUY", "amount": 540000.0, "date": "2020-11-24", "score": 62.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000089924320032223/0000899243-20-032223-index.htm"}], "latest": {"action": "BUY", "amount": 540000.0, "date": "2020-11-24", "score": 62.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000089924320032223/0000899243-20-032223-index.htm"}}, {"who": "Lisa Sellers", "who_key": "SELLERS LISA", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 509976.0, "sold": 0, "net": 509976.0, "trades": 1, "top_score": 42.5, "lean": "buying", "history": [{"action": "BUY", "amount": 509976.0, "date": "2020-11-24", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000089924320032221/0000899243-20-032221-index.htm"}], "latest": {"action": "BUY", "amount": 509976.0, "date": "2020-11-24", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1823239/000089924320032221/0000899243-20-032221-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001380632-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001600301-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-29", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-112023", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001380632-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001600301-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014381", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001380632-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001823239-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001823239-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001600301-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001380632-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001600301-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-29", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-078987", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-23", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-076907", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001380632-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001832579-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001251299-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001959173-26-004507", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001959173-26-004463", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001823239-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001823239-26-000046", "price_sensitive": true}, {"form": "4/A", "date": "2026-05-28", "title": "FORM 4/A", "accession": "0001251299-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001829810-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001833453-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001262930-26-000001", "price_sensitive": false}], "performance": {"ticker": "MRVI", "has_prices": true, "summary": {"n": 13, "avg": -0.2599743254084379, "win_rate": 0.38461538461538464, "best": 0.9169230769230771, "worst": -0.7689169139465876, "as_of": "2026-08-07"}, "buys": [{"who": "LUCIER GREGORY T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 368544.16000000003, "date": "2025-12-08", "score": 59.8, "ref_price": 3.61, "return": 0.7257617728531858}, {"who": "Brust Bernd", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 702689.0, "date": "2025-11-13", "score": 72.1, "ref_price": 3.25, "return": 0.9169230769230771}, {"who": "Brust Bernd", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 809010.42, "date": "2025-11-12", "score": 68.8, "ref_price": 3.25, "return": 0.9169230769230771}, {"who": "DeFord John A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100625.0, "date": "2024-11-12", "score": 44.1, "ref_price": 5.7, "return": 0.09298245614035092}, {"who": "HULL CARL", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 987000.0, "date": "2024-11-11", "score": 50.9, "ref_price": 5.78, "return": 0.07785467128027684}, {"who": "HULL CARL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 942900.0, "date": "2020-11-25", "score": 60.7, "ref_price": 26.96, "return": -0.7689169139465876}, {"who": "GRAY SUSANNAH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 540000.0, "date": "2020-11-24", "score": 62.8, "ref_price": 26.29, "return": -0.7630277672118676}, {"who": "SELLERS LISA", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 509976.0, "date": "2020-11-24", "score": 42.5, "ref_price": 26.29, "return": -0.7630277672118676}, {"who": "Hance Robert B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 270000.0, "date": "2020-11-24", "score": 56.9, "ref_price": 26.29, "return": -0.7630277672118676}, {"who": "PRAHALAD MURALI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 486000.0, "date": "2020-11-24", "score": 62.3, "ref_price": 26.29, "return": -0.7630277672118676}, {"who": "LUCIER GREGORY T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 405000.0, "date": "2020-11-24", "score": 61.3, "ref_price": 26.29, "return": -0.7630277672118676}, {"who": "Hopfield Jessica", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1350000.0, "date": "2020-11-24", "score": 67.6, "ref_price": 26.29, "return": -0.7630277672118676}, {"who": "ORESHACK KURT", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel", "amount": 202500.0, "date": "2020-11-24", "score": 37.7, "ref_price": 26.29, "return": -0.7630277672118676}]}, "price_series": [{"date": "2020-11-20", "close": 29.85, "volume": 20259660.0}, {"date": "2020-11-23", "close": 29.0, "volume": 3621240.0}, {"date": "2020-11-24", "close": 26.29, "volume": 3400630.0}, {"date": "2020-11-25", "close": 26.96, "volume": 2086274.0}, {"date": "2020-11-27", "close": 29.16, "volume": 5155393.0}, {"date": "2020-11-30", "close": 28.15, "volume": 1694389.0}, {"date": "2020-12-01", "close": 27.79, "volume": 1524484.0}, {"date": "2020-12-02", "close": 28.12, "volume": 842982.0}, {"date": "2020-12-03", "close": 27.68, "volume": 1158615.0}, {"date": "2020-12-04", "close": 27.62, "volume": 232145.0}, {"date": "2020-12-07", "close": 26.82, "volume": 1338906.0}, {"date": "2020-12-08", "close": 25.6, "volume": 1321984.0}, {"date": "2020-12-09", "close": 24.5, "volume": 952350.0}, {"date": "2020-12-10", "close": 25.54, "volume": 1735749.0}, {"date": "2020-12-11", "close": 25.17, "volume": 515523.0}, {"date": "2020-12-14", "close": 25.73, "volume": 1333822.0}, {"date": "2020-12-15", "close": 26.62, "volume": 1688834.0}, {"date": "2020-12-16", "close": 27.46, "volume": 1569110.0}, {"date": "2020-12-17", "close": 29.55, "volume": 1385478.0}, {"date": "2020-12-18", "close": 29.99, "volume": 1328046.0}, {"date": "2020-12-21", "close": 29.53, "volume": 2162441.0}, {"date": "2020-12-22", "close": 30.86, "volume": 1661217.0}, {"date": "2020-12-23", "close": 30.17, "volume": 1243491.0}, {"date": "2020-12-24", "close": 29.71, "volume": 386844.0}, {"date": "2020-12-28", "close": 28.82, "volume": 842443.0}, {"date": "2020-12-29", "close": 27.0, "volume": 848723.0}, {"date": "2020-12-30", "close": 27.97, "volume": 1088004.0}, {"date": "2020-12-31", "close": 28.05, "volume": 669064.0}, {"date": "2021-01-04", "close": 27.5, "volume": 1610226.0}, {"date": "2021-01-05", "close": 27.0, "volume": 770030.0}, {"date": "2021-01-06", "close": 25.8, "volume": 1418841.0}, {"date": "2021-01-07", "close": 25.91, "volume": 1107120.0}, {"date": "2021-01-08", "close": 26.3, "volume": 892981.0}, {"date": "2021-01-11", "close": 27.01, "volume": 1715003.0}, {"date": "2021-01-12", "close": 27.92, "volume": 1384883.0}, {"date": "2021-01-13", "close": 27.1, "volume": 799802.0}, {"date": "2021-01-14", "close": 27.87, "volume": 999044.0}, {"date": "2021-01-15", "close": 27.77, "volume": 295725.0}, {"date": "2021-01-19", "close": 30.6, "volume": 3141308.0}, {"date": "2021-01-20", "close": 30.16, "volume": 1996763.0}, {"date": "2021-01-21", "close": 30.2, "volume": 1289941.0}, {"date": "2021-01-22", "close": 31.29, "volume": 1414001.0}, {"date": "2021-01-25", "close": 31.57, "volume": 1134578.0}, {"date": "2021-01-26", "close": 31.75, "volume": 999418.0}, {"date": "2021-01-27", "close": 29.57, "volume": 2594818.0}, {"date": "2021-01-28", "close": 30.05, "volume": 1754419.0}, {"date": "2021-01-29", "close": 34.84, "volume": 2804027.0}, {"date": "2021-02-01", "close": 36.19, "volume": 1611657.0}, {"date": "2021-02-02", "close": 34.53, "volume": 975559.0}, {"date": "2021-02-03", "close": 32.93, "volume": 699883.0}, {"date": "2021-02-04", "close": 33.09, "volume": 706208.0}, {"date": "2021-02-05", "close": 34.49, "volume": 739343.0}, {"date": "2021-02-08", "close": 34.98, "volume": 850091.0}, {"date": "2021-02-09", "close": 35.38, "volume": 575450.0}, {"date": "2021-02-10", "close": 34.51, "volume": 475770.0}, {"date": "2021-02-11", "close": 34.23, "volume": 350421.0}, {"date": "2021-02-12", "close": 34.51, "volume": 510582.0}, {"date": "2021-02-16", "close": 36.21, "volume": 731990.0}, {"date": "2021-02-17", "close": 35.99, "volume": 475026.0}, {"date": "2021-02-18", "close": 35.99, "volume": 384422.0}, {"date": "2021-02-19", "close": 35.71, "volume": 940864.0}, {"date": "2021-02-22", "close": 33.76, "volume": 857250.0}, {"date": "2021-02-23", "close": 32.81, "volume": 1028511.0}, {"date": "2021-02-24", "close": 33.52, "volume": 427319.0}, {"date": "2021-02-25", "close": 32.18, "volume": 361665.0}, {"date": "2021-02-26", "close": 32.52, "volume": 544345.0}, {"date": "2021-03-01", "close": 36.47, "volume": 1226974.0}, {"date": "2021-03-02", "close": 35.06, "volume": 1581322.0}, {"date": "2021-03-03", "close": 36.34, "volume": 5221967.0}, {"date": "2021-03-04", "close": 34.07, "volume": 2795477.0}, {"date": "2021-03-05", "close": 35.59, "volume": 1476458.0}, {"date": "2021-03-08", "close": 34.74, "volume": 1188516.0}, {"date": "2021-03-09", "close": 36.07, "volume": 1947857.0}, {"date": "2021-03-10", "close": 35.5, "volume": 1180730.0}, {"date": "2021-03-11", "close": 36.52, "volume": 1148407.0}, {"date": "2021-03-12", "close": 36.05, "volume": 938892.0}, {"date": "2021-03-15", "close": 38.49, "volume": 1504565.0}, {"date": "2021-03-16", "close": 37.5, "volume": 1157704.0}, {"date": "2021-03-17", "close": 37.48, "volume": 1397730.0}, {"date": "2021-03-18", "close": 35.15, "volume": 1193992.0}, {"date": "2021-03-19", "close": 35.36, "volume": 8430731.0}, {"date": "2021-03-22", "close": 36.82, "volume": 694203.0}, {"date": "2021-03-23", "close": 36.37, "volume": 607947.0}, {"date": "2021-03-24", "close": 34.55, "volume": 787653.0}, {"date": "2021-03-25", "close": 33.96, "volume": 798806.0}, {"date": "2021-03-26", "close": 33.44, "volume": 1319416.0}, {"date": "2021-03-29", "close": 32.03, "volume": 1097395.0}, {"date": "2021-03-30", "close": 33.99, "volume": 1240978.0}, {"date": "2021-03-31", "close": 35.64, "volume": 1835481.0}, {"date": "2021-04-01", "close": 34.17, "volume": 563397.0}, {"date": "2021-04-05", "close": 34.58, "volume": 361309.0}, {"date": "2021-04-06", "close": 32.82, "volume": 1365113.0}, {"date": "2021-04-07", "close": 32.46, "volume": 1520122.0}, {"date": "2021-04-08", "close": 33.25, "volume": 6333681.0}, {"date": "2021-04-09", "close": 34.66, "volume": 4883161.0}, {"date": "2021-04-12", "close": 34.98, "volume": 2740772.0}, {"date": "2021-04-13", "close": 37.51, "volume": 1597933.0}, {"date": "2021-04-14", "close": 36.95, "volume": 1423441.0}, {"date": "2021-04-15", "close": 36.63, "volume": 2174951.0}, {"date": "2021-04-16", "close": 36.68, "volume": 750862.0}, {"date": "2021-04-19", "close": 36.68, "volume": 1662900.0}, {"date": "2021-04-20", "close": 35.49, "volume": 1046305.0}, {"date": "2021-04-21", "close": 35.46, "volume": 601728.0}, {"date": "2021-04-22", "close": 35.83, "volume": 499826.0}, {"date": "2021-04-23", "close": 36.8, "volume": 799820.0}, {"date": "2021-04-26", "close": 37.55, "volume": 1376043.0}, {"date": "2021-04-27", "close": 37.96, "volume": 1851035.0}, {"date": "2021-04-28", "close": 37.87, "volume": 1531230.0}, {"date": "2021-04-29", "close": 38.1, "volume": 920828.0}, {"date": "2021-04-30", "close": 38.91, "volume": 1208475.0}, {"date": "2021-05-03", "close": 39.03, "volume": 1056123.0}, {"date": "2021-05-04", "close": 36.31, "volume": 1147196.0}, {"date": "2021-05-05", "close": 37.36, "volume": 810403.0}, {"date": "2021-05-06", "close": 35.58, "volume": 609658.0}, {"date": "2021-05-07", "close": 37.15, "volume": 738739.0}, {"date": "2021-05-10", "close": 35.82, "volume": 1570796.0}, {"date": "2021-05-11", "close": 35.35, "volume": 1514318.0}, {"date": "2021-05-12", "close": 36.18, "volume": 1235461.0}, {"date": "2021-05-13", "close": 36.76, "volume": 755914.0}, {"date": "2021-05-14", "close": 37.93, "volume": 861954.0}, {"date": "2021-05-17", "close": 38.4, "volume": 1115743.0}, {"date": "2021-05-18", "close": 38.45, "volume": 1127838.0}, {"date": "2021-05-19", "close": 38.55, "volume": 1116564.0}, {"date": "2021-05-20", "close": 39.25, "volume": 735749.0}, {"date": "2021-05-21", "close": 37.18, "volume": 1160891.0}, {"date": "2021-05-24", "close": 36.2, "volume": 1131646.0}, {"date": "2021-05-25", "close": 36.63, "volume": 1139976.0}, {"date": "2021-05-26", "close": 37.7, "volume": 726434.0}, {"date": "2021-05-27", "close": 37.6, "volume": 2017497.0}, {"date": "2021-05-28", "close": 37.54, "volume": 654814.0}, {"date": "2021-06-01", "close": 38.02, "volume": 909880.0}, {"date": "2021-06-02", "close": 38.54, "volume": 819175.0}, {"date": "2021-06-03", "close": 40.24, "volume": 1421904.0}, {"date": "2021-06-04", "close": 42.71, "volume": 2088012.0}, {"date": "2021-06-07", "close": 41.59, "volume": 1365891.0}, {"date": "2021-06-08", "close": 41.74, "volume": 1001361.0}, {"date": "2021-06-09", "close": 42.0, "volume": 1436366.0}, {"date": "2021-06-10", "close": 43.65, "volume": 2069667.0}, {"date": "2021-06-11", "close": 44.72, "volume": 1188799.0}, {"date": "2021-06-14", "close": 45.0, "volume": 1116611.0}, {"date": "2021-06-15", "close": 44.0, "volume": 851562.0}, {"date": "2021-06-16", "close": 44.47, "volume": 1563144.0}, {"date": "2021-06-17", "close": 44.89, "volume": 2033855.0}, {"date": "2021-06-18", "close": 44.85, "volume": 2431882.0}, {"date": "2021-06-21", "close": 44.55, "volume": 752238.0}, {"date": "2021-06-22", "close": 44.93, "volume": 940019.0}, {"date": "2021-06-23", "close": 42.86, "volume": 1416267.0}, {"date": "2021-06-24", "close": 43.17, "volume": 818408.0}, {"date": "2021-06-25", "close": 42.7, "volume": 1817505.0}, {"date": "2021-06-28", "close": 42.32, "volume": 1657898.0}, {"date": "2021-06-29", "close": 42.79, "volume": 1143659.0}, {"date": "2021-06-30", "close": 41.73, "volume": 764271.0}, {"date": "2021-07-01", "close": 40.01, "volume": 2297742.0}, {"date": "2021-07-02", "close": 39.27, "volume": 2006384.0}, {"date": "2021-07-06", "close": 39.61, "volume": 1636516.0}, {"date": "2021-07-07", "close": 38.18, "volume": 1730467.0}, {"date": "2021-07-08", "close": 38.75, "volume": 931435.0}, {"date": "2021-07-09", "close": 38.51, "volume": 1010119.0}, {"date": "2021-07-12", "close": 39.39, "volume": 851223.0}, {"date": "2021-07-13", "close": 37.95, "volume": 859945.0}, {"date": "2021-07-14", "close": 37.0, "volume": 534903.0}, {"date": "2021-07-15", "close": 37.24, "volume": 815346.0}, {"date": "2021-07-16", "close": 36.8, "volume": 599651.0}, {"date": "2021-07-19", "close": 37.81, "volume": 991678.0}, {"date": "2021-07-20", "close": 40.13, "volume": 1523983.0}, {"date": "2021-07-21", "close": 40.76, "volume": 1064357.0}, {"date": "2021-07-22", "close": 41.76, "volume": 746888.0}, {"date": "2021-07-23", "close": 42.0, "volume": 427228.0}, {"date": "2021-07-26", "close": 41.54, "volume": 396036.0}, {"date": "2021-07-27", "close": 41.3, "volume": 439609.0}, {"date": "2021-07-28", "close": 42.78, "volume": 503050.0}, {"date": "2021-07-29", "close": 43.02, "volume": 309551.0}, {"date": "2021-07-30", "close": 43.97, "volume": 590107.0}, {"date": "2021-08-02", "close": 44.32, "volume": 801250.0}, {"date": "2021-08-03", "close": 47.72, "volume": 1772399.0}, {"date": "2021-08-04", "close": 51.96, "volume": 1399390.0}, {"date": "2021-08-05", "close": 53.37, "volume": 834990.0}, {"date": "2021-08-06", "close": 53.78, "volume": 601664.0}, {"date": "2021-08-09", "close": 53.02, "volume": 1600984.0}, {"date": "2021-08-10", "close": 50.04, "volume": 2067607.0}, {"date": "2021-08-11", "close": 50.0, "volume": 2111715.0}, {"date": "2021-08-12", "close": 55.12, "volume": 1543257.0}, {"date": "2021-08-13", "close": 57.7, "volume": 1173219.0}, {"date": "2021-08-16", "close": 55.21, "volume": 697029.0}, {"date": "2021-08-17", "close": 58.86, "volume": 1635154.0}, {"date": "2021-08-18", "close": 57.35, "volume": 802595.0}, {"date": "2021-08-19", "close": 58.31, "volume": 650768.0}, {"date": "2021-08-20", "close": 60.62, "volume": 836012.0}, {"date": "2021-08-23", "close": 59.61, "volume": 854475.0}, {"date": "2021-08-24", "close": 60.36, "volume": 578753.0}, {"date": "2021-08-25", "close": 59.92, "volume": 675617.0}, {"date": "2021-08-26", "close": 59.18, "volume": 753702.0}, {"date": "2021-08-27", "close": 59.57, "volume": 535295.0}, {"date": "2021-08-30", "close": 59.74, "volume": 601081.0}, {"date": "2021-08-31", "close": 59.18, "volume": 764320.0}, {"date": "2021-09-01", "close": 57.99, "volume": 1664496.0}, {"date": "2021-09-02", "close": 60.11, "volume": 1637475.0}, {"date": "2021-09-03", "close": 58.61, "volume": 522008.0}, {"date": "2021-09-07", "close": 59.77, "volume": 849143.0}, {"date": "2021-09-08", "close": 53.73, "volume": 1686809.0}, {"date": "2021-09-09", "close": 53.35, "volume": 2048660.0}, {"date": "2021-09-10", "close": 47.08, "volume": 13495930.0}, {"date": "2021-09-13", "close": 45.55, "volume": 5841955.0}, {"date": "2021-09-14", "close": 46.71, "volume": 4178331.0}, {"date": "2021-09-15", "close": 48.0, "volume": 3287374.0}, {"date": "2021-09-16", "close": 47.67, "volume": 1596254.0}, {"date": "2021-09-17", "close": 46.07, "volume": 3995706.0}, {"date": "2021-09-20", "close": 46.21, "volume": 2122452.0}, {"date": "2021-09-21", "close": 46.71, "volume": 2138013.0}, {"date": "2021-09-22", "close": 48.81, "volume": 3018726.0}, {"date": "2021-09-23", "close": 49.56, "volume": 1574183.0}, {"date": "2021-09-24", "close": 49.35, "volume": 1535184.0}, {"date": "2021-09-27", "close": 49.02, "volume": 1021695.0}, {"date": "2021-09-28", "close": 47.27, "volume": 1653031.0}, {"date": "2021-09-29", "close": 48.42, "volume": 636546.0}, {"date": "2021-09-30", "close": 49.08, "volume": 1328570.0}, {"date": "2021-10-01", "close": 43.27, "volume": 4322711.0}, {"date": "2021-10-04", "close": 42.77, "volume": 1726394.0}, {"date": "2021-10-05", "close": 42.92, "volume": 3888377.0}, {"date": "2021-10-06", "close": 42.16, "volume": 2745677.0}, {"date": "2021-10-07", "close": 43.15, "volume": 1258703.0}, {"date": "2021-10-08", "close": 40.89, "volume": 743652.0}, {"date": "2021-10-11", "close": 38.85, "volume": 948814.0}, {"date": "2021-10-12", "close": 38.18, "volume": 2069885.0}, {"date": "2021-10-13", "close": 38.2, "volume": 1239045.0}, {"date": "2021-10-14", "close": 37.68, "volume": 1160658.0}, {"date": "2021-10-15", "close": 37.09, "volume": 1643295.0}, {"date": "2021-10-18", "close": 38.07, "volume": 1079806.0}, {"date": "2021-10-19", "close": 39.88, "volume": 1821110.0}, {"date": "2021-10-20", "close": 40.85, "volume": 1490380.0}, {"date": "2021-10-21", "close": 42.23, "volume": 1666123.0}, {"date": "2021-10-22", "close": 42.0, "volume": 1698743.0}, {"date": "2021-10-25", "close": 42.16, "volume": 850802.0}, {"date": "2021-10-26", "close": 41.24, "volume": 879881.0}, {"date": "2021-10-27", "close": 41.92, "volume": 917110.0}, {"date": "2021-10-28", "close": 42.13, "volume": 1357706.0}, {"date": "2021-10-29", "close": 42.29, "volume": 935519.0}, {"date": "2021-11-01", "close": 42.52, "volume": 1344725.0}, {"date": "2021-11-02", "close": 45.21, "volume": 1685172.0}, {"date": "2021-11-03", "close": 45.07, "volume": 946012.0}, {"date": "2021-11-04", "close": 44.84, "volume": 2561989.0}, {"date": "2021-11-05", "close": 35.0, "volume": 5582049.0}, {"date": "2021-11-08", "close": 35.73, "volume": 1764476.0}, {"date": "2021-11-09", "close": 35.84, "volume": 2023602.0}, {"date": "2021-11-10", "close": 35.2, "volume": 2063645.0}, {"date": "2021-11-11", "close": 36.43, "volume": 2803089.0}, {"date": "2021-11-12", "close": 37.61, "volume": 1355469.0}, {"date": "2021-11-15", "close": 36.96, "volume": 1125822.0}, {"date": "2021-11-16", "close": 36.96, "volume": 2272998.0}, {"date": "2021-11-17", "close": 37.57, "volume": 1242227.0}, {"date": "2021-11-18", "close": 37.62, "volume": 818866.0}, {"date": "2021-11-19", "close": 37.46, "volume": 1265005.0}, {"date": "2021-11-22", "close": 37.55, "volume": 1316172.0}, {"date": "2021-11-23", "close": 36.49, "volume": 1322809.0}, {"date": "2021-11-24", "close": 37.16, "volume": 763901.0}, {"date": "2021-11-26", "close": 41.49, "volume": 1936772.0}, {"date": "2021-11-29", "close": 43.2, "volume": 3277791.0}, {"date": "2021-11-30", "close": 45.94, "volume": 3069101.0}, {"date": "2021-12-01", "close": 43.44, "volume": 1358739.0}, {"date": "2021-12-02", "close": 43.03, "volume": 1162724.0}, {"date": "2021-12-03", "close": 42.15, "volume": 978103.0}, {"date": "2021-12-06", "close": 40.73, "volume": 1531355.0}, {"date": "2021-12-07", "close": 41.75, "volume": 1482074.0}, {"date": "2021-12-08", "close": 43.27, "volume": 1364047.0}, {"date": "2021-12-09", "close": 42.71, "volume": 777209.0}, {"date": "2021-12-10", "close": 39.47, "volume": 1111353.0}, {"date": "2021-12-13", "close": 40.18, "volume": 1284336.0}, {"date": "2021-12-14", "close": 39.5, "volume": 1241750.0}, {"date": "2021-12-15", "close": 39.98, "volume": 1137397.0}, {"date": "2021-12-16", "close": 40.09, "volume": 1062467.0}, {"date": "2021-12-17", "close": 41.34, "volume": 3536972.0}, {"date": "2021-12-20", "close": 42.02, "volume": 999111.0}, {"date": "2021-12-21", "close": 41.38, "volume": 828577.0}, {"date": "2021-12-22", "close": 41.2, "volume": 922870.0}, {"date": "2021-12-23", "close": 42.0, "volume": 678540.0}, {"date": "2021-12-27", "close": 42.93, "volume": 574712.0}, {"date": "2021-12-28", "close": 40.67, "volume": 533353.0}, {"date": "2021-12-29", "close": 41.12, "volume": 537365.0}, {"date": "2021-12-30", "close": 41.86, "volume": 517159.0}, {"date": "2021-12-31", "close": 41.9, "volume": 318443.0}, {"date": "2022-01-03", "close": 39.76, "volume": 1162521.0}, {"date": "2022-01-04", "close": 35.45, "volume": 1697907.0}, {"date": "2022-01-05", "close": 34.07, "volume": 1936485.0}, {"date": "2022-01-06", "close": 33.62, "volume": 1987764.0}, {"date": "2022-01-07", "close": 33.45, "volume": 1444059.0}, {"date": "2022-01-10", "close": 33.48, "volume": 1566444.0}, {"date": "2022-01-11", "close": 34.35, "volume": 1457557.0}, {"date": "2022-01-12", "close": 33.07, "volume": 1268078.0}, {"date": "2022-01-13", "close": 31.33, "volume": 1793961.0}, {"date": "2022-01-14", "close": 30.33, "volume": 1571830.0}, {"date": "2022-01-18", "close": 27.97, "volume": 1861958.0}, {"date": "2022-01-19", "close": 27.01, "volume": 1661295.0}, {"date": "2022-01-20", "close": 26.28, "volume": 2314069.0}, {"date": "2022-01-21", "close": 24.46, "volume": 1966265.0}, {"date": "2022-01-24", "close": 26.75, "volume": 3220562.0}, {"date": "2022-01-25", "close": 26.32, "volume": 1638430.0}, {"date": "2022-01-26", "close": 25.65, "volume": 1712908.0}, {"date": "2022-01-27", "close": 25.25, "volume": 1565727.0}, {"date": "2022-01-28", "close": 27.3, "volume": 1992953.0}, {"date": "2022-01-31", "close": 28.92, "volume": 1751180.0}, {"date": "2022-02-01", "close": 29.77, "volume": 1551459.0}, {"date": "2022-02-02", "close": 30.59, "volume": 2633751.0}, {"date": "2022-02-03", "close": 29.38, "volume": 1156988.0}, {"date": "2022-02-04", "close": 29.57, "volume": 831602.0}, {"date": "2022-02-07", "close": 29.66, "volume": 1074731.0}, {"date": "2022-02-08", "close": 28.47, "volume": 2123918.0}, {"date": "2022-02-09", "close": 29.52, "volume": 2122215.0}, {"date": "2022-02-10", "close": 28.84, "volume": 1966343.0}, {"date": "2022-02-11", "close": 28.52, "volume": 1358653.0}, {"date": "2022-02-14", "close": 29.85, "volume": 3347245.0}, {"date": "2022-02-15", "close": 30.92, "volume": 3173710.0}, {"date": "2022-02-16", "close": 32.15, "volume": 4513467.0}, {"date": "2022-02-17", "close": 31.94, "volume": 3035410.0}, {"date": "2022-02-18", "close": 32.75, "volume": 2925913.0}, {"date": "2022-02-22", "close": 34.03, "volume": 5120737.0}, {"date": "2022-02-23", "close": 33.84, "volume": 5770166.0}, {"date": "2022-02-24", "close": 33.5, "volume": 4216945.0}, {"date": "2022-02-25", "close": 37.11, "volume": 12416550.0}, {"date": "2022-02-28", "close": 39.07, "volume": 4225976.0}, {"date": "2022-03-01", "close": 39.43, "volume": 2277887.0}, {"date": "2022-03-02", "close": 39.61, "volume": 2676157.0}, {"date": "2022-03-03", "close": 39.61, "volume": 1319323.0}, {"date": "2022-03-04", "close": 39.49, "volume": 2017924.0}, {"date": "2022-03-07", "close": 38.65, "volume": 1620380.0}, {"date": "2022-03-08", "close": 35.26, "volume": 3387092.0}, {"date": "2022-03-09", "close": 37.34, "volume": 1682394.0}, {"date": "2022-03-10", "close": 38.85, "volume": 1798220.0}, {"date": "2022-03-11", "close": 38.16, "volume": 1089557.0}, {"date": "2022-03-14", "close": 37.63, "volume": 1085227.0}, {"date": "2022-03-15", "close": 38.46, "volume": 760518.0}, {"date": "2022-03-16", "close": 39.55, "volume": 1300812.0}, {"date": "2022-03-17", "close": 39.57, "volume": 1194716.0}, {"date": "2022-03-18", "close": 40.92, "volume": 2304000.0}, {"date": "2022-03-21", "close": 38.5, "volume": 1372791.0}, {"date": "2022-03-22", "close": 38.84, "volume": 2768049.0}, {"date": "2022-03-23", "close": 37.74, "volume": 755416.0}, {"date": "2022-03-24", "close": 37.27, "volume": 966264.0}, {"date": "2022-03-25", "close": 36.4, "volume": 1067073.0}, {"date": "2022-03-28", "close": 35.67, "volume": 2736092.0}, {"date": "2022-03-29", "close": 36.28, "volume": 2797771.0}, {"date": "2022-03-30", "close": 35.63, "volume": 3109981.0}, {"date": "2022-03-31", "close": 35.27, "volume": 2377879.0}, {"date": "2022-04-01", "close": 35.27, "volume": 2132170.0}, {"date": "2022-04-04", "close": 35.15, "volume": 1272575.0}, {"date": "2022-04-05", "close": 34.01, "volume": 1628165.0}, {"date": "2022-04-06", "close": 33.64, "volume": 913909.0}, {"date": "2022-04-07", "close": 36.89, "volume": 5039818.0}, {"date": "2022-04-08", "close": 37.48, "volume": 1928645.0}, {"date": "2022-04-11", "close": 37.15, "volume": 1205903.0}, {"date": "2022-04-12", "close": 36.33, "volume": 1106379.0}, {"date": "2022-04-13", "close": 37.22, "volume": 732612.0}, {"date": "2022-04-14", "close": 35.95, "volume": 662692.0}, {"date": "2022-04-18", "close": 34.47, "volume": 963472.0}, {"date": "2022-04-19", "close": 34.19, "volume": 1211222.0}, {"date": "2022-04-20", "close": 33.46, "volume": 1542876.0}, {"date": "2022-04-21", "close": 35.59, "volume": 2377197.0}, {"date": "2022-04-22", "close": 32.96, "volume": 2010704.0}, {"date": "2022-04-25", "close": 33.28, "volume": 1949601.0}, {"date": "2022-04-26", "close": 31.81, "volume": 1130149.0}, {"date": "2022-04-27", "close": 31.46, "volume": 846592.0}, {"date": "2022-04-28", "close": 30.56, "volume": 1858044.0}, {"date": "2022-04-29", "close": 30.73, "volume": 2997714.0}, {"date": "2022-05-02", "close": 30.66, "volume": 1762159.0}, {"date": "2022-05-03", "close": 30.13, "volume": 1359904.0}, {"date": "2022-05-04", "close": 30.51, "volume": 1825047.0}, {"date": "2022-05-05", "close": 28.55, "volume": 2446981.0}, {"date": "2022-05-06", "close": 32.37, "volume": 4719296.0}, {"date": "2022-05-09", "close": 29.53, "volume": 2159433.0}, {"date": "2022-05-10", "close": 29.61, "volume": 1654594.0}, {"date": "2022-05-11", "close": 29.95, "volume": 2548795.0}, {"date": "2022-05-12", "close": 32.28, "volume": 2083276.0}, {"date": "2022-05-13", "close": 33.54, "volume": 1066885.0}, {"date": "2022-05-16", "close": 32.29, "volume": 651829.0}, {"date": "2022-05-17", "close": 32.33, "volume": 886019.0}, {"date": "2022-05-18", "close": 31.13, "volume": 623472.0}, {"date": "2022-05-19", "close": 32.61, "volume": 1341520.0}, {"date": "2022-05-20", "close": 33.58, "volume": 1494613.0}, {"date": "2022-05-23", "close": 35.69, "volume": 1974033.0}, {"date": "2022-05-24", "close": 34.11, "volume": 1272871.0}, {"date": "2022-05-25", "close": 34.21, "volume": 886760.0}, {"date": "2022-05-26", "close": 34.5, "volume": 1154328.0}, {"date": "2022-05-27", "close": 34.28, "volume": 955077.0}, {"date": "2022-05-31", "close": 31.15, "volume": 1461737.0}, {"date": "2022-06-01", "close": 31.53, "volume": 1432723.0}, {"date": "2022-06-02", "close": 33.36, "volume": 825508.0}, {"date": "2022-06-03", "close": 32.55, "volume": 1355913.0}, {"date": "2022-06-06", "close": 31.97, "volume": 579119.0}, {"date": "2022-06-07", "close": 32.21, "volume": 470899.0}, {"date": "2022-06-08", "close": 30.51, "volume": 1244872.0}, {"date": "2022-06-09", "close": 29.08, "volume": 902610.0}, {"date": "2022-06-10", "close": 28.03, "volume": 845856.0}, {"date": "2022-06-13", "close": 26.05, "volume": 1040385.0}, {"date": "2022-06-14", "close": 26.33, "volume": 1510097.0}, {"date": "2022-06-15", "close": 26.81, "volume": 868487.0}, {"date": "2022-06-16", "close": 26.28, "volume": 1400980.0}, {"date": "2022-06-17", "close": 26.64, "volume": 2292427.0}, {"date": "2022-06-21", "close": 26.62, "volume": 836634.0}, {"date": "2022-06-22", "close": 26.78, "volume": 810346.0}, {"date": "2022-06-23", "close": 27.96, "volume": 1305991.0}, {"date": "2022-06-24", "close": 28.45, "volume": 1413627.0}, {"date": "2022-06-27", "close": 28.07, "volume": 1653251.0}, {"date": "2022-06-28", "close": 27.88, "volume": 1095409.0}, {"date": "2022-06-29", "close": 27.81, "volume": 1028510.0}, {"date": "2022-06-30", "close": 28.41, "volume": 1290102.0}, {"date": "2022-07-01", "close": 29.4, "volume": 892204.0}, {"date": "2022-07-05", "close": 29.32, "volume": 751269.0}, {"date": "2022-07-06", "close": 29.5, "volume": 861391.0}, {"date": "2022-07-07", "close": 30.37, "volume": 925468.0}, {"date": "2022-07-08", "close": 29.57, "volume": 580716.0}, {"date": "2022-07-11", "close": 28.87, "volume": 559232.0}, {"date": "2022-07-12", "close": 27.41, "volume": 1408806.0}, {"date": "2022-07-13", "close": 27.41, "volume": 893422.0}, {"date": "2022-07-14", "close": 25.57, "volume": 1358909.0}, {"date": "2022-07-15", "close": 24.94, "volume": 3297812.0}, {"date": "2022-07-18", "close": 24.73, "volume": 1071807.0}, {"date": "2022-07-19", "close": 26.79, "volume": 1321604.0}, {"date": "2022-07-20", "close": 27.1, "volume": 826827.0}, {"date": "2022-07-21", "close": 26.52, "volume": 1833327.0}, {"date": "2022-07-22", "close": 26.0, "volume": 1039868.0}, {"date": "2022-07-25", "close": 25.33, "volume": 1450177.0}, {"date": "2022-07-26", "close": 23.99, "volume": 2274568.0}, {"date": "2022-07-27", "close": 25.43, "volume": 1964363.0}, {"date": "2022-07-28", "close": 25.72, "volume": 1239416.0}, {"date": "2022-07-29", "close": 26.09, "volume": 1647419.0}, {"date": "2022-08-01", "close": 25.57, "volume": 1518584.0}, {"date": "2022-08-02", "close": 25.71, "volume": 1100416.0}, {"date": "2022-08-03", "close": 26.31, "volume": 1248474.0}, {"date": "2022-08-04", "close": 26.28, "volume": 1396332.0}, {"date": "2022-08-05", "close": 26.88, "volume": 2454815.0}, {"date": "2022-08-08", "close": 26.16, "volume": 1465092.0}, {"date": "2022-08-09", "close": 25.4, "volume": 922683.0}, {"date": "2022-08-10", "close": 26.38, "volume": 675140.0}, {"date": "2022-08-11", "close": 26.78, "volume": 807192.0}, {"date": "2022-08-12", "close": 26.6, "volume": 572393.0}, {"date": "2022-08-15", "close": 26.94, "volume": 665206.0}, {"date": "2022-08-16", "close": 26.56, "volume": 887813.0}, {"date": "2022-08-17", "close": 26.03, "volume": 856441.0}, {"date": "2022-08-18", "close": 24.83, "volume": 2725661.0}, {"date": "2022-08-19", "close": 24.48, "volume": 772439.0}, {"date": "2022-08-22", "close": 24.3, "volume": 1017873.0}, {"date": "2022-08-23", "close": 23.86, "volume": 988847.0}, {"date": "2022-08-24", "close": 23.27, "volume": 851816.0}, {"date": "2022-08-25", "close": 24.04, "volume": 625662.0}, {"date": "2022-08-26", "close": 22.26, "volume": 867496.0}, {"date": "2022-08-29", "close": 22.0, "volume": 1036109.0}, {"date": "2022-08-30", "close": 21.62, "volume": 1423181.0}, {"date": "2022-08-31", "close": 20.87, "volume": 1293959.0}, {"date": "2022-09-01", "close": 20.93, "volume": 1186694.0}, {"date": "2022-09-02", "close": 20.87, "volume": 1007078.0}, {"date": "2022-09-06", "close": 20.6, "volume": 865307.0}, {"date": "2022-09-07", "close": 20.7, "volume": 1447127.0}, {"date": "2022-09-08", "close": 22.14, "volume": 1934455.0}, {"date": "2022-09-09", "close": 22.93, "volume": 1227677.0}, {"date": "2022-09-12", "close": 23.36, "volume": 1668218.0}, {"date": "2022-09-13", "close": 22.8, "volume": 1866835.0}, {"date": "2022-09-14", "close": 23.31, "volume": 1254659.0}, {"date": "2022-09-15", "close": 23.9, "volume": 1549974.0}, {"date": "2022-09-16", "close": 23.3, "volume": 2705695.0}, {"date": "2022-09-19", "close": 23.14, "volume": 1199872.0}, {"date": "2022-09-20", "close": 23.24, "volume": 1260625.0}, {"date": "2022-09-21", "close": 25.09, "volume": 2915128.0}, {"date": "2022-09-22", "close": 24.55, "volume": 2162265.0}, {"date": "2022-09-23", "close": 25.82, "volume": 3340278.0}, {"date": "2022-09-26", "close": 24.61, "volume": 1772774.0}, {"date": "2022-09-27", "close": 25.1, "volume": 1326395.0}, {"date": "2022-09-28", "close": 25.37, "volume": 995961.0}, {"date": "2022-09-29", "close": 25.42, "volume": 877271.0}, {"date": "2022-09-30", "close": 25.53, "volume": 1442549.0}, {"date": "2022-10-03", "close": 24.78, "volume": 1362647.0}, {"date": "2022-10-04", "close": 21.595, "volume": 7207774.0}, {"date": "2022-10-05", "close": 21.32, "volume": 3026821.0}, {"date": "2022-10-06", "close": 20.93, "volume": 2129680.0}, {"date": "2022-10-07", "close": 19.74, "volume": 1746708.0}, {"date": "2022-10-10", "close": 19.76, "volume": 10001000.0}, {"date": "2022-10-11", "close": 17.98, "volume": 1659345.0}, {"date": "2022-10-12", "close": 18.03, "volume": 1315480.0}, {"date": "2022-10-13", "close": 18.92, "volume": 1451745.0}, {"date": "2022-10-14", "close": 19.28, "volume": 1541229.0}, {"date": "2022-10-17", "close": 19.42, "volume": 1581377.0}, {"date": "2022-10-18", "close": 19.65, "volume": 2191567.0}, {"date": "2022-10-19", "close": 17.06, "volume": 2716711.0}, {"date": "2022-10-20", "close": 16.28, "volume": 1895225.0}, {"date": "2022-10-21", "close": 16.68, "volume": 1809658.0}, {"date": "2022-10-24", "close": 16.5, "volume": 1116346.0}, {"date": "2022-10-25", "close": 16.7, "volume": 1891994.0}, {"date": "2022-10-26", "close": 16.71, "volume": 1429867.0}, {"date": "2022-10-27", "close": 16.62, "volume": 1552717.0}, {"date": "2022-10-28", "close": 16.72, "volume": 1123802.0}, {"date": "2022-10-31", "close": 16.6, "volume": 1277978.0}, {"date": "2022-11-01", "close": 16.43, "volume": 1701805.0}, {"date": "2022-11-02", "close": 15.36, "volume": 2416723.0}, {"date": "2022-11-03", "close": 14.51, "volume": 4118787.0}, {"date": "2022-11-04", "close": 15.51, "volume": 2737473.0}, {"date": "2022-11-07", "close": 14.16, "volume": 2376691.0}, {"date": "2022-11-08", "close": 14.25, "volume": 2888187.0}, {"date": "2022-11-09", "close": 13.47, "volume": 2075031.0}, {"date": "2022-11-10", "close": 14.72, "volume": 5266222.0}, {"date": "2022-11-11", "close": 15.7, "volume": 3995293.0}, {"date": "2022-11-14", "close": 14.98, "volume": 2576794.0}, {"date": "2022-11-15", "close": 14.99, "volume": 2893566.0}, {"date": "2022-11-16", "close": 14.35, "volume": 2674840.0}, {"date": "2022-11-17", "close": 14.39, "volume": 1930165.0}, {"date": "2022-11-18", "close": 14.47, "volume": 2519885.0}, {"date": "2022-11-21", "close": 14.15, "volume": 1604052.0}, {"date": "2022-11-22", "close": 14.35, "volume": 1205319.0}, {"date": "2022-11-23", "close": 14.25, "volume": 668389.0}, {"date": "2022-11-25", "close": 14.3, "volume": 716346.0}, {"date": "2022-11-28", "close": 14.37, "volume": 1382461.0}, {"date": "2022-11-29", "close": 14.17, "volume": 938954.0}, {"date": "2022-11-30", "close": 14.88, "volume": 1453753.0}, {"date": "2022-12-01", "close": 14.4, "volume": 1513134.0}, {"date": "2022-12-02", "close": 13.91, "volume": 1065892.0}, {"date": "2022-12-05", "close": 13.34, "volume": 1500779.0}, {"date": "2022-12-06", "close": 12.5, "volume": 2124097.0}, {"date": "2022-12-07", "close": 12.71, "volume": 1385212.0}, {"date": "2022-12-08", "close": 13.3, "volume": 2400041.0}, {"date": "2022-12-09", "close": 13.28, "volume": 3041983.0}, {"date": "2022-12-12", "close": 13.3, "volume": 3055195.0}, {"date": "2022-12-13", "close": 14.27, "volume": 5024145.0}, {"date": "2022-12-14", "close": 15.13, "volume": 4177552.0}, {"date": "2022-12-15", "close": 15.01, "volume": 2276440.0}, {"date": "2022-12-16", "close": 14.79, "volume": 4025913.0}, {"date": "2022-12-19", "close": 14.24, "volume": 1061332.0}, {"date": "2022-12-20", "close": 14.22, "volume": 1490425.0}, {"date": "2022-12-21", "close": 14.12, "volume": 2100697.0}, {"date": "2022-12-22", "close": 14.31, "volume": 2020143.0}, {"date": "2022-12-23", "close": 13.97, "volume": 897884.0}, {"date": "2022-12-27", "close": 13.82, "volume": 817382.0}, {"date": "2022-12-28", "close": 13.88, "volume": 673807.0}, {"date": "2022-12-29", "close": 14.1, "volume": 1123951.0}, {"date": "2022-12-30", "close": 14.31, "volume": 1367990.0}, {"date": "2023-01-03", "close": 13.69, "volume": 1284469.0}, {"date": "2023-01-04", "close": 13.98, "volume": 2731525.0}, {"date": "2023-01-05", "close": 13.26, "volume": 2675091.0}, {"date": "2023-01-06", "close": 13.17, "volume": 1786542.0}, {"date": "2023-01-09", "close": 12.99, "volume": 3517522.0}, {"date": "2023-01-10", "close": 13.65, "volume": 2671820.0}, {"date": "2023-01-11", "close": 14.01, "volume": 1462233.0}, {"date": "2023-01-12", "close": 13.8, "volume": 1700507.0}, {"date": "2023-01-13", "close": 13.83, "volume": 1045744.0}, {"date": "2023-01-17", "close": 13.77, "volume": 1176007.0}, {"date": "2023-01-18", "close": 14.03, "volume": 1383754.0}, {"date": "2023-01-19", "close": 13.96, "volume": 923071.0}, {"date": "2023-01-20", "close": 14.05, "volume": 691751.0}, {"date": "2023-01-23", "close": 14.51, "volume": 825713.0}, {"date": "2023-01-24", "close": 13.58, "volume": 2253770.0}, {"date": "2023-01-25", "close": 13.87, "volume": 844646.0}, {"date": "2023-01-26", "close": 13.89, "volume": 628144.0}, {"date": "2023-01-27", "close": 14.5, "volume": 1101886.0}, {"date": "2023-01-30", "close": 14.41, "volume": 876929.0}, {"date": "2023-01-31", "close": 14.66, "volume": 859310.0}, {"date": "2023-02-01", "close": 15.14, "volume": 932782.0}, {"date": "2023-02-02", "close": 15.5, "volume": 1084952.0}, {"date": "2023-02-03", "close": 14.88, "volume": 655429.0}, {"date": "2023-02-06", "close": 14.48, "volume": 1421066.0}, {"date": "2023-02-07", "close": 14.54, "volume": 570178.0}, {"date": "2023-02-08", "close": 14.24, "volume": 770200.0}, {"date": "2023-02-09", "close": 14.03, "volume": 871072.0}, {"date": "2023-02-10", "close": 13.96, "volume": 446296.0}, {"date": "2023-02-13", "close": 14.07, "volume": 556751.0}, {"date": "2023-02-14", "close": 14.15, "volume": 541360.0}, {"date": "2023-02-15", "close": 15.23, "volume": 2146406.0}, {"date": "2023-02-16", "close": 14.96, "volume": 1290014.0}, {"date": "2023-02-17", "close": 14.7, "volume": 1571441.0}, {"date": "2023-02-21", "close": 14.0, "volume": 824367.0}, {"date": "2023-02-22", "close": 13.83, "volume": 1564014.0}, {"date": "2023-02-23", "close": 14.96, "volume": 3348495.0}, {"date": "2023-02-24", "close": 14.36, "volume": 1796629.0}, {"date": "2023-02-27", "close": 14.45, "volume": 1218367.0}, {"date": "2023-02-28", "close": 14.75, "volume": 1586138.0}, {"date": "2023-03-01", "close": 14.97, "volume": 1890654.0}, {"date": "2023-03-02", "close": 15.77, "volume": 1220930.0}, {"date": "2023-03-03", "close": 16.48, "volume": 1921694.0}, {"date": "2023-03-06", "close": 15.77, "volume": 1617284.0}, {"date": "2023-03-07", "close": 15.35, "volume": 1866141.0}, {"date": "2023-03-08", "close": 15.57, "volume": 1683591.0}, {"date": "2023-03-09", "close": 14.93, "volume": 834189.0}, {"date": "2023-03-10", "close": 14.66, "volume": 1576306.0}, {"date": "2023-03-13", "close": 14.98, "volume": 1119301.0}, {"date": "2023-03-14", "close": 15.49, "volume": 894099.0}, {"date": "2023-03-15", "close": 15.52, "volume": 1086738.0}, {"date": "2023-03-16", "close": 14.86, "volume": 1657661.0}, {"date": "2023-03-17", "close": 14.21, "volume": 1476685.0}, {"date": "2023-03-20", "close": 14.24, "volume": 1441002.0}, {"date": "2023-03-21", "close": 14.18, "volume": 874495.0}, {"date": "2023-03-22", "close": 13.61, "volume": 1732788.0}, {"date": "2023-03-23", "close": 13.74, "volume": 1447517.0}, {"date": "2023-03-24", "close": 13.67, "volume": 790081.0}, {"date": "2023-03-27", "close": 13.77, "volume": 1066484.0}, {"date": "2023-03-28", "close": 13.7, "volume": 756036.0}, {"date": "2023-03-29", "close": 13.64, "volume": 527708.0}, {"date": "2023-03-30", "close": 13.5, "volume": 621244.0}, {"date": "2023-03-31", "close": 14.01, "volume": 1009025.0}, {"date": "2023-04-03", "close": 13.56, "volume": 1478115.0}, {"date": "2023-04-04", "close": 13.56, "volume": 1454487.0}, {"date": "2023-04-05", "close": 13.52, "volume": 799666.0}, {"date": "2023-04-06", "close": 13.68, "volume": 604193.0}, {"date": "2023-04-10", "close": 13.94, "volume": 978551.0}, {"date": "2023-04-11", "close": 13.71, "volume": 988280.0}, {"date": "2023-04-12", "close": 13.75, "volume": 1115493.0}, {"date": "2023-04-13", "close": 14.04, "volume": 911483.0}, {"date": "2023-04-14", "close": 14.11, "volume": 1131199.0}, {"date": "2023-04-17", "close": 14.14, "volume": 745475.0}, {"date": "2023-04-18", "close": 14.19, "volume": 1256282.0}, {"date": "2023-04-19", "close": 14.11, "volume": 1311875.0}, {"date": "2023-04-20", "close": 14.1, "volume": 1414853.0}, {"date": "2023-04-21", "close": 14.46, "volume": 1074709.0}, {"date": "2023-04-24", "close": 14.37, "volume": 1696863.0}, {"date": "2023-04-25", "close": 13.35, "volume": 4809174.0}, {"date": "2023-04-26", "close": 13.22, "volume": 2496483.0}, {"date": "2023-04-27", "close": 13.42, "volume": 1425261.0}, {"date": "2023-04-28", "close": 13.79, "volume": 1297294.0}, {"date": "2023-05-01", "close": 13.63, "volume": 1161928.0}, {"date": "2023-05-02", "close": 13.17, "volume": 1319100.0}, {"date": "2023-05-03", "close": 13.33, "volume": 1624936.0}, {"date": "2023-05-04", "close": 13.34, "volume": 1414086.0}, {"date": "2023-05-05", "close": 14.47, "volume": 6157443.0}, {"date": "2023-05-08", "close": 13.9, "volume": 5053574.0}, {"date": "2023-05-09", "close": 12.09, "volume": 10979420.0}, {"date": "2023-05-10", "close": 12.12, "volume": 9009129.0}, {"date": "2023-05-11", "close": 13.69, "volume": 7381930.0}, {"date": "2023-05-12", "close": 14.83, "volume": 5438915.0}, {"date": "2023-05-15", "close": 15.0, "volume": 2680975.0}, {"date": "2023-05-16", "close": 13.39, "volume": 14447670.0}, {"date": "2023-05-17", "close": 12.82, "volume": 4486492.0}, {"date": "2023-05-18", "close": 12.75, "volume": 2914885.0}, {"date": "2023-05-19", "close": 13.38, "volume": 2948720.0}, {"date": "2023-05-22", "close": 13.6, "volume": 1389724.0}, {"date": "2023-05-23", "close": 13.64, "volume": 3394850.0}, {"date": "2023-05-24", "close": 13.4, "volume": 1559145.0}, {"date": "2023-05-25", "close": 13.22, "volume": 2002008.0}, {"date": "2023-05-26", "close": 13.05, "volume": 1110789.0}, {"date": "2023-05-30", "close": 12.29, "volume": 1498924.0}, {"date": "2023-05-31", "close": 12.84, "volume": 9459703.0}, {"date": "2023-06-01", "close": 13.17, "volume": 3595773.0}, {"date": "2023-06-02", "close": 13.33, "volume": 1573383.0}, {"date": "2023-06-05", "close": 13.76, "volume": 2964612.0}, {"date": "2023-06-06", "close": 13.7, "volume": 1425141.0}, {"date": "2023-06-07", "close": 13.99, "volume": 2023517.0}, {"date": "2023-06-08", "close": 13.51, "volume": 1068349.0}, {"date": "2023-06-09", "close": 13.03, "volume": 1023204.0}, {"date": "2023-06-12", "close": 14.15, "volume": 1670039.0}, {"date": "2023-06-13", "close": 14.64, "volume": 1489530.0}, {"date": "2023-06-14", "close": 13.95, "volume": 2010394.0}, {"date": "2023-06-15", "close": 13.4, "volume": 1981357.0}, {"date": "2023-06-16", "close": 13.78, "volume": 5033431.0}, {"date": "2023-06-20", "close": 13.07, "volume": 1668922.0}, {"date": "2023-06-21", "close": 13.18, "volume": 4970808.0}, {"date": "2023-06-22", "close": 13.4, "volume": 1824563.0}, {"date": "2023-06-23", "close": 13.07, "volume": 1774953.0}, {"date": "2023-06-26", "close": 12.81, "volume": 841191.0}, {"date": "2023-06-27", "close": 12.54, "volume": 2308268.0}, {"date": "2023-06-28", "close": 12.46, "volume": 874545.0}, {"date": "2023-06-29", "close": 12.51, "volume": 803743.0}, {"date": "2023-06-30", "close": 12.43, "volume": 717188.0}, {"date": "2023-07-03", "close": 12.44, "volume": 667107.0}, {"date": "2023-07-05", "close": 12.19, "volume": 2275894.0}, {"date": "2023-07-06", "close": 12.07, "volume": 4399946.0}, {"date": "2023-07-07", "close": 12.18, "volume": 1163980.0}, {"date": "2023-07-10", "close": 12.21, "volume": 1769342.0}, {"date": "2023-07-11", "close": 12.19, "volume": 1875796.0}, {"date": "2023-07-12", "close": 12.52, "volume": 2860172.0}, {"date": "2023-07-13", "close": 12.85, "volume": 2521464.0}, {"date": "2023-07-14", "close": 12.79, "volume": 2722185.0}, {"date": "2023-07-17", "close": 12.52, "volume": 1512551.0}, {"date": "2023-07-18", "close": 12.48, "volume": 1142103.0}, {"date": "2023-07-19", "close": 12.55, "volume": 1220131.0}, {"date": "2023-07-20", "close": 12.52, "volume": 763594.0}, {"date": "2023-07-21", "close": 12.5, "volume": 1653001.0}, {"date": "2023-07-24", "close": 12.48, "volume": 1427925.0}, {"date": "2023-07-25", "close": 11.7, "volume": 3645189.0}, {"date": "2023-07-26", "close": 11.79, "volume": 2497832.0}, {"date": "2023-07-27", "close": 11.43, "volume": 1800361.0}, {"date": "2023-07-28", "close": 11.45, "volume": 2458727.0}, {"date": "2023-07-31", "close": 11.31, "volume": 1475013.0}, {"date": "2023-08-01", "close": 11.03, "volume": 4570223.0}, {"date": "2023-08-02", "close": 11.95, "volume": 6581909.0}, {"date": "2023-08-03", "close": 12.06, "volume": 2763959.0}, {"date": "2023-08-04", "close": 11.5, "volume": 2861452.0}, {"date": "2023-08-07", "close": 11.02, "volume": 3203648.0}, {"date": "2023-08-08", "close": 11.1, "volume": 8327646.0}, {"date": "2023-08-09", "close": 10.75, "volume": 3433690.0}, {"date": "2023-08-10", "close": 10.3, "volume": 3198662.0}, {"date": "2023-08-11", "close": 10.34, "volume": 1838613.0}, {"date": "2023-08-14", "close": 10.05, "volume": 2373673.0}, {"date": "2023-08-15", "close": 10.38, "volume": 3398395.0}, {"date": "2023-08-16", "close": 10.4, "volume": 2333525.0}, {"date": "2023-08-17", "close": 10.44, "volume": 1634962.0}, {"date": "2023-08-18", "close": 10.11, "volume": 2282122.0}, {"date": "2023-08-21", "close": 10.48, "volume": 3075855.0}, {"date": "2023-08-22", "close": 10.73, "volume": 2935342.0}, {"date": "2023-08-23", "close": 10.57, "volume": 1450544.0}, {"date": "2023-08-24", "close": 10.12, "volume": 2303292.0}, {"date": "2023-08-25", "close": 10.4, "volume": 2263217.0}, {"date": "2023-08-28", "close": 10.32, "volume": 4086083.0}, {"date": "2023-08-29", "close": 10.42, "volume": 1638861.0}, {"date": "2023-08-30", "close": 10.33, "volume": 3478953.0}, {"date": "2023-08-31", "close": 10.34, "volume": 1484471.0}, {"date": "2023-09-01", "close": 10.3, "volume": 1238033.0}, {"date": "2023-09-05", "close": 10.09, "volume": 1751713.0}, {"date": "2023-09-06", "close": 10.85, "volume": 4367395.0}, {"date": "2023-09-07", "close": 11.09, "volume": 3891211.0}, {"date": "2023-09-08", "close": 10.83, "volume": 2695099.0}, {"date": "2023-09-11", "close": 10.42, "volume": 2022799.0}, {"date": "2023-09-12", "close": 10.3, "volume": 1794015.0}, {"date": "2023-09-13", "close": 10.08, "volume": 1236254.0}, {"date": "2023-09-14", "close": 10.33, "volume": 1232174.0}, {"date": "2023-09-15", "close": 10.46, "volume": 3585723.0}, {"date": "2023-09-18", "close": 10.12, "volume": 1855534.0}, {"date": "2023-09-19", "close": 10.15, "volume": 1583375.0}, {"date": "2023-09-20", "close": 10.01, "volume": 1484179.0}, {"date": "2023-09-21", "close": 10.04, "volume": 1270660.0}, {"date": "2023-09-22", "close": 9.6, "volume": 2989871.0}, {"date": "2023-09-25", "close": 9.3, "volume": 1954561.0}, {"date": "2023-09-26", "close": 9.14, "volume": 3198671.0}, {"date": "2023-09-27", "close": 9.76, "volume": 1950241.0}, {"date": "2023-09-28", "close": 9.6, "volume": 2046099.0}, {"date": "2023-09-29", "close": 10.0, "volume": 1377461.0}, {"date": "2023-10-02", "close": 9.69, "volume": 1386644.0}, {"date": "2023-10-03", "close": 9.87, "volume": 1439298.0}, {"date": "2023-10-04", "close": 9.67, "volume": 1721438.0}, {"date": "2023-10-05", "close": 9.66, "volume": 1058028.0}, {"date": "2023-10-06", "close": 9.1, "volume": 3418331.0}, {"date": "2023-10-09", "close": 9.03, "volume": 2327575.0}, {"date": "2023-10-10", "close": 8.61, "volume": 2912262.0}, {"date": "2023-10-11", "close": 8.45, "volume": 2688539.0}, {"date": "2023-10-12", "close": 8.19, "volume": 2487022.0}, {"date": "2023-10-13", "close": 7.77, "volume": 2724852.0}, {"date": "2023-10-16", "close": 7.54, "volume": 2692392.0}, {"date": "2023-10-17", "close": 7.57, "volume": 2942594.0}, {"date": "2023-10-18", "close": 7.19, "volume": 4860023.0}, {"date": "2023-10-19", "close": 6.98, "volume": 2800838.0}, {"date": "2023-10-20", "close": 6.91, "volume": 2033691.0}, {"date": "2023-10-23", "close": 6.66, "volume": 1704890.0}, {"date": "2023-10-24", "close": 6.58, "volume": 2601863.0}, {"date": "2023-10-25", "close": 6.36, "volume": 2003903.0}, {"date": "2023-10-26", "close": 6.38, "volume": 2004936.0}, {"date": "2023-10-27", "close": 6.22, "volume": 1817015.0}, {"date": "2023-10-30", "close": 7.0, "volume": 3586202.0}, {"date": "2023-10-31", "close": 6.86, "volume": 2576423.0}, {"date": "2023-11-01", "close": 6.71, "volume": 2612414.0}, {"date": "2023-11-02", "close": 6.72, "volume": 1530756.0}, {"date": "2023-11-03", "close": 6.9, "volume": 1498188.0}, {"date": "2023-11-06", "close": 6.84, "volume": 1853322.0}, {"date": "2023-11-07", "close": 6.88, "volume": 1722680.0}, {"date": "2023-11-08", "close": 4.7, "volume": 12086160.0}, {"date": "2023-11-09", "close": 4.7, "volume": 4949922.0}, {"date": "2023-11-10", "close": 5.13, "volume": 4329107.0}, {"date": "2023-11-13", "close": 4.95, "volume": 2370306.0}, {"date": "2023-11-14", "close": 5.17, "volume": 3280184.0}, {"date": "2023-11-15", "close": 5.19, "volume": 3883411.0}, {"date": "2023-11-16", "close": 5.11, "volume": 2600513.0}, {"date": "2023-11-17", "close": 5.02, "volume": 3414700.0}, {"date": "2023-11-20", "close": 4.93, "volume": 3003867.0}, {"date": "2023-11-21", "close": 4.93, "volume": 6143801.0}, {"date": "2023-11-22", "close": 5.17, "volume": 2012123.0}, {"date": "2023-11-24", "close": 5.35, "volume": 1061596.0}, {"date": "2023-11-27", "close": 5.12, "volume": 2679096.0}, {"date": "2023-11-28", "close": 5.12, "volume": 2448203.0}, {"date": "2023-11-29", "close": 5.2, "volume": 2492246.0}, {"date": "2023-11-30", "close": 5.1, "volume": 1831822.0}, {"date": "2023-12-01", "close": 5.37, "volume": 2740594.0}, {"date": "2023-12-04", "close": 5.38, "volume": 2297573.0}, {"date": "2023-12-05", "close": 5.21, "volume": 1743659.0}, {"date": "2023-12-06", "close": 5.34, "volume": 2122220.0}, {"date": "2023-12-07", "close": 5.18, "volume": 1987910.0}, {"date": "2023-12-08", "close": 5.12, "volume": 1421392.0}, {"date": "2023-12-11", "close": 5.15, "volume": 1552845.0}, {"date": "2023-12-12", "close": 5.59, "volume": 3372251.0}, {"date": "2023-12-13", "close": 5.93, "volume": 2491289.0}, {"date": "2023-12-14", "close": 6.24, "volume": 2946116.0}, {"date": "2023-12-15", "close": 6.23, "volume": 3091166.0}, {"date": "2023-12-18", "close": 6.23, "volume": 1590671.0}, {"date": "2023-12-19", "close": 6.58, "volume": 2047189.0}, {"date": "2023-12-20", "close": 6.37, "volume": 2044866.0}, {"date": "2023-12-21", "close": 6.68, "volume": 2113121.0}, {"date": "2023-12-22", "close": 6.61, "volume": 1138598.0}, {"date": "2023-12-26", "close": 6.64, "volume": 885004.0}, {"date": "2023-12-27", "close": 6.66, "volume": 1290848.0}, {"date": "2023-12-28", "close": 6.72, "volume": 2016364.0}, {"date": "2023-12-29", "close": 6.55, "volume": 1522715.0}, {"date": "2024-01-02", "close": 6.74, "volume": 2377511.0}, {"date": "2024-01-03", "close": 6.34, "volume": 1871418.0}, {"date": "2024-01-04", "close": 6.33, "volume": 2660234.0}, {"date": "2024-01-05", "close": 6.54, "volume": 2765739.0}, {"date": "2024-01-08", "close": 6.87, "volume": 1835185.0}, {"date": "2024-01-09", "close": 6.66, "volume": 2538612.0}, {"date": "2024-01-10", "close": 6.8, "volume": 2099374.0}, {"date": "2024-01-11", "close": 6.57, "volume": 1727854.0}, {"date": "2024-01-12", "close": 6.51, "volume": 1753862.0}, {"date": "2024-01-16", "close": 6.43, "volume": 1291355.0}, {"date": "2024-01-17", "close": 6.22, "volume": 1254393.0}, {"date": "2024-01-18", "close": 6.28, "volume": 829765.0}, {"date": "2024-01-19", "close": 6.25, "volume": 978176.0}, {"date": "2024-01-22", "close": 6.39, "volume": 1417499.0}, {"date": "2024-01-23", "close": 6.3, "volume": 1228272.0}, {"date": "2024-01-24", "close": 6.12, "volume": 1321986.0}, {"date": "2024-01-25", "close": 6.15, "volume": 964794.0}, {"date": "2024-01-26", "close": 6.47, "volume": 2977846.0}, {"date": "2024-01-29", "close": 6.43, "volume": 1665951.0}, {"date": "2024-01-30", "close": 5.94, "volume": 2210719.0}, {"date": "2024-01-31", "close": 5.8, "volume": 2287563.0}, {"date": "2024-02-01", "close": 5.38, "volume": 2927775.0}, {"date": "2024-02-02", "close": 5.24, "volume": 1804186.0}, {"date": "2024-02-05", "close": 5.27, "volume": 2470020.0}, {"date": "2024-02-06", "close": 5.54, "volume": 1392631.0}, {"date": "2024-02-07", "close": 5.46, "volume": 987443.0}, {"date": "2024-02-08", "close": 5.46, "volume": 1559992.0}, {"date": "2024-02-09", "close": 5.52, "volume": 2124057.0}, {"date": "2024-02-12", "close": 5.5, "volume": 2658076.0}, {"date": "2024-02-13", "close": 5.14, "volume": 3307335.0}, {"date": "2024-02-14", "close": 5.15, "volume": 2370282.0}, {"date": "2024-02-15", "close": 5.48, "volume": 4431614.0}, {"date": "2024-02-16", "close": 5.31, "volume": 2768622.0}, {"date": "2024-02-20", "close": 5.32, "volume": 2455909.0}, {"date": "2024-02-21", "close": 5.26, "volume": 2422512.0}, {"date": "2024-02-22", "close": 5.11, "volume": 2825477.0}, {"date": "2024-02-23", "close": 8.36, "volume": 25865150.0}, {"date": "2024-02-26", "close": 8.03, "volume": 4848947.0}, {"date": "2024-02-27", "close": 8.26, "volume": 4031797.0}, {"date": "2024-02-28", "close": 8.02, "volume": 2216139.0}, {"date": "2024-02-29", "close": 7.73, "volume": 2595004.0}, {"date": "2024-03-01", "close": 7.59, "volume": 1924935.0}, {"date": "2024-03-04", "close": 7.61, "volume": 1736338.0}, {"date": "2024-03-05", "close": 7.11, "volume": 2212931.0}, {"date": "2024-03-06", "close": 7.28, "volume": 1951983.0}, {"date": "2024-03-07", "close": 7.19, "volume": 1950396.0}, {"date": "2024-03-08", "close": 7.67, "volume": 2303071.0}, {"date": "2024-03-11", "close": 7.75, "volume": 2201328.0}, {"date": "2024-03-12", "close": 7.74, "volume": 1872804.0}, {"date": "2024-03-13", "close": 7.9, "volume": 1644742.0}, {"date": "2024-03-14", "close": 7.31, "volume": 2199736.0}, {"date": "2024-03-15", "close": 7.7, "volume": 6787204.0}, {"date": "2024-03-18", "close": 7.96, "volume": 3552459.0}, {"date": "2024-03-19", "close": 8.02, "volume": 1590612.0}, {"date": "2024-03-20", "close": 8.19, "volume": 2143767.0}, {"date": "2024-03-21", "close": 8.16, "volume": 5755687.0}, {"date": "2024-03-22", "close": 8.76, "volume": 3569837.0}, {"date": "2024-03-25", "close": 8.49, "volume": 2080405.0}, {"date": "2024-03-26", "close": 8.34, "volume": 1801098.0}, {"date": "2024-03-27", "close": 8.58, "volume": 1855942.0}, {"date": "2024-03-28", "close": 8.67, "volume": 2496383.0}, {"date": "2024-04-01", "close": 8.6, "volume": 1847169.0}, {"date": "2024-04-02", "close": 8.51, "volume": 2809403.0}, {"date": "2024-04-03", "close": 8.61, "volume": 5353075.0}, {"date": "2024-04-04", "close": 8.52, "volume": 3340091.0}, {"date": "2024-04-05", "close": 7.95, "volume": 2584360.0}, {"date": "2024-04-08", "close": 7.87, "volume": 1738588.0}, {"date": "2024-04-09", "close": 8.51, "volume": 1817350.0}, {"date": "2024-04-10", "close": 8.6, "volume": 2264089.0}, {"date": "2024-04-11", "close": 8.59, "volume": 1563510.0}, {"date": "2024-04-12", "close": 8.4, "volume": 1257184.0}, {"date": "2024-04-15", "close": 8.11, "volume": 1707651.0}, {"date": "2024-04-16", "close": 8.14, "volume": 1568890.0}, {"date": "2024-04-17", "close": 7.73, "volume": 1808479.0}, {"date": "2024-04-18", "close": 7.61, "volume": 1628419.0}, {"date": "2024-04-19", "close": 7.3, "volume": 1331909.0}, {"date": "2024-04-22", "close": 7.37, "volume": 1452677.0}, {"date": "2024-04-23", "close": 7.72, "volume": 2241200.0}, {"date": "2024-04-24", "close": 7.67, "volume": 1506128.0}, {"date": "2024-04-25", "close": 7.58, "volume": 1362133.0}, {"date": "2024-04-26", "close": 7.7, "volume": 1260217.0}, {"date": "2024-04-29", "close": 7.85, "volume": 1760717.0}, {"date": "2024-04-30", "close": 8.2, "volume": 2284870.0}, {"date": "2024-05-01", "close": 8.42, "volume": 1479074.0}, {"date": "2024-05-02", "close": 8.8, "volume": 1426240.0}, {"date": "2024-05-03", "close": 8.97, "volume": 1808587.0}, {"date": "2024-05-06", "close": 9.01, "volume": 2300344.0}, {"date": "2024-05-07", "close": 8.96, "volume": 1873257.0}, {"date": "2024-05-08", "close": 8.87, "volume": 1569519.0}, {"date": "2024-05-09", "close": 9.86, "volume": 5157152.0}, {"date": "2024-05-10", "close": 10.46, "volume": 3834160.0}, {"date": "2024-05-13", "close": 10.53, "volume": 2366807.0}, {"date": "2024-05-14", "close": 10.7, "volume": 1897010.0}, {"date": "2024-05-15", "close": 11.2, "volume": 1616871.0}, {"date": "2024-05-16", "close": 11.1, "volume": 1680547.0}, {"date": "2024-05-17", "close": 11.32, "volume": 1655169.0}, {"date": "2024-05-20", "close": 11.34, "volume": 1947740.0}, {"date": "2024-05-21", "close": 10.95, "volume": 1160987.0}, {"date": "2024-05-22", "close": 11.05, "volume": 1592278.0}, {"date": "2024-05-23", "close": 10.78, "volume": 1216987.0}, {"date": "2024-05-24", "close": 10.85, "volume": 1135583.0}, {"date": "2024-05-28", "close": 10.78, "volume": 1014778.0}, {"date": "2024-05-29", "close": 8.93, "volume": 4399095.0}, {"date": "2024-05-30", "close": 8.89, "volume": 2060572.0}, {"date": "2024-05-31", "close": 8.67, "volume": 2174305.0}, {"date": "2024-06-03", "close": 8.75, "volume": 2248702.0}, {"date": "2024-06-04", "close": 8.7, "volume": 1635442.0}, {"date": "2024-06-05", "close": 8.61, "volume": 1220775.0}, {"date": "2024-06-06", "close": 8.46, "volume": 1362155.0}, {"date": "2024-06-07", "close": 8.61, "volume": 2054100.0}, {"date": "2024-06-10", "close": 8.43, "volume": 1703051.0}, {"date": "2024-06-11", "close": 8.11, "volume": 2098699.0}, {"date": "2024-06-12", "close": 7.88, "volume": 2079403.0}, {"date": "2024-06-13", "close": 7.76, "volume": 1260663.0}, {"date": "2024-06-14", "close": 7.52, "volume": 1556348.0}, {"date": "2024-06-17", "close": 7.22, "volume": 2194230.0}, {"date": "2024-06-18", "close": 6.89, "volume": 1992892.0}, {"date": "2024-06-20", "close": 7.01, "volume": 1705747.0}, {"date": "2024-06-21", "close": 7.24, "volume": 2330636.0}, {"date": "2024-06-24", "close": 7.07, "volume": 1420046.0}, {"date": "2024-06-25", "close": 6.87, "volume": 1836264.0}, {"date": "2024-06-26", "close": 6.94, "volume": 2415126.0}, {"date": "2024-06-27", "close": 7.08, "volume": 2315145.0}, {"date": "2024-06-28", "close": 7.16, "volume": 15917650.0}, {"date": "2024-07-01", "close": 6.94, "volume": 1771436.0}, {"date": "2024-07-02", "close": 6.84, "volume": 1961583.0}, {"date": "2024-07-03", "close": 6.99, "volume": 1739818.0}, {"date": "2024-07-05", "close": 6.99, "volume": 782984.0}, {"date": "2024-07-08", "close": 7.35, "volume": 1946047.0}, {"date": "2024-07-09", "close": 7.57, "volume": 1771955.0}, {"date": "2024-07-10", "close": 7.72, "volume": 1649393.0}, {"date": "2024-07-11", "close": 8.6, "volume": 3657609.0}, {"date": "2024-07-12", "close": 8.94, "volume": 1734898.0}, {"date": "2024-07-15", "close": 8.76, "volume": 1854292.0}, {"date": "2024-07-16", "close": 9.21, "volume": 1992958.0}, {"date": "2024-07-17", "close": 9.29, "volume": 1706865.0}, {"date": "2024-07-18", "close": 9.0, "volume": 1046680.0}, {"date": "2024-07-19", "close": 8.64, "volume": 1780515.0}, {"date": "2024-07-22", "close": 8.34, "volume": 1624903.0}, {"date": "2024-07-23", "close": 8.34, "volume": 2062176.0}, {"date": "2024-07-24", "close": 8.28, "volume": 1182473.0}, {"date": "2024-07-25", "close": 8.51, "volume": 1289052.0}, {"date": "2024-07-26", "close": 9.16, "volume": 1261621.0}, {"date": "2024-07-29", "close": 9.12, "volume": 1302586.0}, {"date": "2024-07-30", "close": 9.48, "volume": 1332730.0}, {"date": "2024-07-31", "close": 9.73, "volume": 1271263.0}, {"date": "2024-08-01", "close": 9.63, "volume": 1097608.0}, {"date": "2024-08-02", "close": 9.37, "volume": 1354392.0}, {"date": "2024-08-05", "close": 9.19, "volume": 1204868.0}, {"date": "2024-08-06", "close": 9.09, "volume": 1909930.0}, {"date": "2024-08-07", "close": 9.1, "volume": 2705213.0}, {"date": "2024-08-08", "close": 8.475, "volume": 6281238.0}, {"date": "2024-08-09", "close": 8.54, "volume": 2097507.0}, {"date": "2024-08-12", "close": 8.7, "volume": 2199624.0}, {"date": "2024-08-13", "close": 8.44, "volume": 2732829.0}, {"date": "2024-08-14", "close": 8.22, "volume": 2923710.0}, {"date": "2024-08-15", "close": 7.97, "volume": 3422770.0}, {"date": "2024-08-16", "close": 9.68, "volume": 18351760.0}, {"date": "2024-08-19", "close": 9.24, "volume": 4120884.0}, {"date": "2024-08-20", "close": 8.99, "volume": 2473960.0}, {"date": "2024-08-21", "close": 8.78, "volume": 1705901.0}, {"date": "2024-08-22", "close": 8.86, "volume": 1642634.0}, {"date": "2024-08-23", "close": 8.91, "volume": 1457074.0}, {"date": "2024-08-26", "close": 8.78, "volume": 1150534.0}, {"date": "2024-08-27", "close": 9.03, "volume": 980162.0}, {"date": "2024-08-28", "close": 9.16, "volume": 1368595.0}, {"date": "2024-08-29", "close": 9.21, "volume": 1951899.0}, {"date": "2024-08-30", "close": 9.05, "volume": 1144097.0}, {"date": "2024-09-03", "close": 8.73, "volume": 1605021.0}, {"date": "2024-09-04", "close": 8.18, "volume": 2053193.0}, {"date": "2024-09-05", "close": 8.64, "volume": 1440765.0}, {"date": "2024-09-06", "close": 9.05, "volume": 3308529.0}, {"date": "2024-09-09", "close": 8.87, "volume": 1749708.0}, {"date": "2024-09-10", "close": 8.98, "volume": 824677.0}, {"date": "2024-09-11", "close": 8.81, "volume": 1080167.0}, {"date": "2024-09-12", "close": 8.61, "volume": 3004885.0}, {"date": "2024-09-13", "close": 8.39, "volume": 1657321.0}, {"date": "2024-09-16", "close": 9.14, "volume": 1810531.0}, {"date": "2024-09-17", "close": 9.24, "volume": 1230041.0}, {"date": "2024-09-18", "close": 9.16, "volume": 1283929.0}, {"date": "2024-09-19", "close": 8.84, "volume": 1869068.0}, {"date": "2024-09-20", "close": 8.44, "volume": 3751957.0}, {"date": "2024-09-23", "close": 8.3, "volume": 1645546.0}, {"date": "2024-09-24", "close": 8.45, "volume": 1401259.0}, {"date": "2024-09-25", "close": 8.1, "volume": 1233082.0}, {"date": "2024-09-26", "close": 8.36, "volume": 886831.0}, {"date": "2024-09-27", "close": 8.42, "volume": 631955.0}, {"date": "2024-09-30", "close": 8.31, "volume": 774032.0}, {"date": "2024-10-01", "close": 8.05, "volume": 1569333.0}, {"date": "2024-10-02", "close": 7.9, "volume": 1335922.0}, {"date": "2024-10-03", "close": 7.66, "volume": 1026542.0}, {"date": "2024-10-04", "close": 7.89, "volume": 702045.0}, {"date": "2024-10-07", "close": 7.83, "volume": 1123019.0}, {"date": "2024-10-08", "close": 7.68, "volume": 1179755.0}, {"date": "2024-10-09", "close": 7.69, "volume": 1138067.0}, {"date": "2024-10-10", "close": 7.63, "volume": 867465.0}, {"date": "2024-10-11", "close": 8.01, "volume": 1061177.0}, {"date": "2024-10-14", "close": 8.26, "volume": 1612371.0}, {"date": "2024-10-15", "close": 8.29, "volume": 1361518.0}, {"date": "2024-10-16", "close": 8.27, "volume": 988937.0}, {"date": "2024-10-17", "close": 8.11, "volume": 814393.0}, {"date": "2024-10-18", "close": 8.35, "volume": 880263.0}, {"date": "2024-10-21", "close": 8.5, "volume": 1003735.0}, {"date": "2024-10-22", "close": 7.88, "volume": 1675820.0}, {"date": "2024-10-23", "close": 7.37, "volume": 2145480.0}, {"date": "2024-10-24", "close": 7.13, "volume": 1458618.0}, {"date": "2024-10-25", "close": 7.02, "volume": 1529525.0}, {"date": "2024-10-28", "close": 7.21, "volume": 1769971.0}, {"date": "2024-10-29", "close": 7.11, "volume": 951527.0}, {"date": "2024-10-30", "close": 7.63, "volume": 1393513.0}, {"date": "2024-10-31", "close": 7.41, "volume": 1375119.0}, {"date": "2024-11-01", "close": 7.46, "volume": 972294.0}, {"date": "2024-11-04", "close": 7.77, "volume": 1368115.0}, {"date": "2024-11-05", "close": 7.85, "volume": 1789269.0}, {"date": "2024-11-06", "close": 8.03, "volume": 1304658.0}, {"date": "2024-11-07", "close": 7.84, "volume": 2623283.0}, {"date": "2024-11-08", "close": 5.075, "volume": 11404870.0}, {"date": "2024-11-11", "close": 5.78, "volume": 5572525.0}, {"date": "2024-11-12", "close": 5.7, "volume": 2899255.0}, {"date": "2024-11-13", "close": 5.63, "volume": 2175379.0}, {"date": "2024-11-14", "close": 5.2, "volume": 2294664.0}, {"date": "2024-11-15", "close": 4.42, "volume": 4078437.0}, {"date": "2024-11-18", "close": 4.55, "volume": 3429695.0}, {"date": "2024-11-19", "close": 4.63, "volume": 1717769.0}, {"date": "2024-11-20", "close": 4.82, "volume": 1642775.0}, {"date": "2024-11-21", "close": 4.96, "volume": 1244848.0}, {"date": "2024-11-22", "close": 5.22, "volume": 1302664.0}, {"date": "2024-11-25", "close": 5.29, "volume": 1333577.0}, {"date": "2024-11-26", "close": 5.62, "volume": 3322319.0}, {"date": "2024-11-27", "close": 5.92, "volume": 2345281.0}, {"date": "2024-11-29", "close": 5.67, "volume": 831114.0}, {"date": "2024-12-02", "close": 5.74, "volume": 1774709.0}, {"date": "2024-12-03", "close": 5.4, "volume": 1114784.0}, {"date": "2024-12-04", "close": 5.415, "volume": 897717.0}, {"date": "2024-12-05", "close": 5.09, "volume": 2551786.0}, {"date": "2024-12-06", "close": 5.05, "volume": 1233464.0}, {"date": "2024-12-09", "close": 5.43, "volume": 1954381.0}, {"date": "2024-12-10", "close": 5.93, "volume": 2017782.0}, {"date": "2024-12-11", "close": 5.77, "volume": 1343722.0}, {"date": "2024-12-12", "close": 5.66, "volume": 1232252.0}, {"date": "2024-12-13", "close": 5.67, "volume": 1209464.0}, {"date": "2024-12-16", "close": 5.58, "volume": 1147590.0}, {"date": "2024-12-17", "close": 5.805, "volume": 2429877.0}, {"date": "2024-12-18", "close": 5.58, "volume": 1752527.0}, {"date": "2024-12-19", "close": 5.43, "volume": 1453056.0}, {"date": "2024-12-20", "close": 5.37, "volume": 2471117.0}, {"date": "2024-12-23", "close": 5.13, "volume": 1579149.0}, {"date": "2024-12-24", "close": 5.33, "volume": 685160.0}, {"date": "2024-12-26", "close": 5.61, "volume": 1485756.0}, {"date": "2024-12-27", "close": 5.5, "volume": 1114643.0}, {"date": "2024-12-30", "close": 5.51, "volume": 1236927.0}, {"date": "2024-12-31", "close": 5.45, "volume": 923320.0}, {"date": "2025-01-02", "close": 5.49, "volume": 957660.0}, {"date": "2025-01-03", "close": 5.68, "volume": 1213044.0}, {"date": "2025-01-06", "close": 5.95, "volume": 1617239.0}, {"date": "2025-01-07", "close": 6.05, "volume": 1758689.0}, {"date": "2025-01-08", "close": 6.13, "volume": 1338331.0}, {"date": "2025-01-10", "close": 4.85, "volume": 6571169.0}, {"date": "2025-01-13", "close": 4.935, "volume": 2753383.0}, {"date": "2025-01-14", "close": 4.54, "volume": 2291161.0}, {"date": "2025-01-15", "close": 4.56, "volume": 1623864.0}, {"date": "2025-01-16", "close": 4.57, "volume": 1830022.0}, {"date": "2025-01-17", "close": 4.77, "volume": 1784444.0}, {"date": "2025-01-21", "close": 5.23, "volume": 1946592.0}, {"date": "2025-01-22", "close": 5.32, "volume": 2852344.0}, {"date": "2025-01-23", "close": 5.63, "volume": 1671447.0}, {"date": "2025-01-24", "close": 5.62, "volume": 1218695.0}, {"date": "2025-01-27", "close": 5.61, "volume": 1147099.0}, {"date": "2025-01-28", "close": 5.5, "volume": 1776265.0}, {"date": "2025-01-29", "close": 5.03, "volume": 3657069.0}, {"date": "2025-01-30", "close": 5.05, "volume": 3008454.0}, {"date": "2025-01-31", "close": 4.93, "volume": 1413966.0}, {"date": "2025-02-03", "close": 4.94, "volume": 1343538.0}, {"date": "2025-02-04", "close": 4.77, "volume": 1794190.0}, {"date": "2025-02-05", "close": 4.94, "volume": 1351600.0}, {"date": "2025-02-06", "close": 4.95, "volume": 1035408.0}, {"date": "2025-02-07", "close": 4.58, "volume": 1385073.0}, {"date": "2025-02-10", "close": 4.3, "volume": 2664388.0}, {"date": "2025-02-11", "close": 4.24, "volume": 2576274.0}, {"date": "2025-02-12", "close": 4.26, "volume": 3576559.0}, {"date": "2025-02-13", "close": 4.12, "volume": 2851382.0}, {"date": "2025-02-14", "close": 4.2, "volume": 1584334.0}, {"date": "2025-02-18", "close": 4.1, "volume": 2104027.0}, {"date": "2025-02-19", "close": 4.08, "volume": 2291674.0}, {"date": "2025-02-20", "close": 3.95, "volume": 4837330.0}, {"date": "2025-02-21", "close": 4.11, "volume": 5467593.0}, {"date": "2025-02-24", "close": 4.01, "volume": 3331084.0}, {"date": "2025-02-25", "close": 3.14, "volume": 22685490.0}, {"date": "2025-02-26", "close": 3.25, "volume": 4996942.0}, {"date": "2025-02-27", "close": 3.05, "volume": 2955304.0}, {"date": "2025-02-28", "close": 3.22, "volume": 2898928.0}, {"date": "2025-03-03", "close": 3.02, "volume": 4244720.0}, {"date": "2025-03-04", "close": 2.84, "volume": 4638936.0}, {"date": "2025-03-05", "close": 2.81, "volume": 7121508.0}, {"date": "2025-03-06", "close": 2.67, "volume": 3914388.0}, {"date": "2025-03-07", "close": 2.96, "volume": 4329164.0}, {"date": "2025-03-10", "close": 2.86, "volume": 1951916.0}, {"date": "2025-03-11", "close": 2.64, "volume": 2716121.0}, {"date": "2025-03-12", "close": 2.61, "volume": 2408835.0}, {"date": "2025-03-13", "close": 2.42, "volume": 2800430.0}, {"date": "2025-03-14", "close": 2.45, "volume": 2747352.0}, {"date": "2025-03-17", "close": 2.64, "volume": 2517049.0}, {"date": "2025-03-18", "close": 2.58, "volume": 4184970.0}, {"date": "2025-03-19", "close": 2.43, "volume": 5279163.0}, {"date": "2025-03-20", "close": 2.4, "volume": 2849384.0}, {"date": "2025-03-21", "close": 2.265, "volume": 12718900.0}, {"date": "2025-03-24", "close": 2.24, "volume": 4730996.0}, {"date": "2025-03-25", "close": 2.3, "volume": 3377527.0}, {"date": "2025-03-26", "close": 2.37, "volume": 2611929.0}, {"date": "2025-03-27", "close": 2.35, "volume": 1692407.0}, {"date": "2025-03-28", "close": 2.36, "volume": 2820413.0}, {"date": "2025-03-31", "close": 2.21, "volume": 3085187.0}, {"date": "2025-04-01", "close": 2.16, "volume": 2863732.0}, {"date": "2025-04-02", "close": 2.21, "volume": 5187727.0}, {"date": "2025-04-03", "close": 2.1, "volume": 2524663.0}, {"date": "2025-04-04", "close": 1.94, "volume": 3414926.0}, {"date": "2025-04-07", "close": 1.99, "volume": 2543077.0}, {"date": "2025-04-08", "close": 1.88, "volume": 4734863.0}, {"date": "2025-04-09", "close": 1.94, "volume": 2824867.0}, {"date": "2025-04-10", "close": 1.78, "volume": 2871804.0}, {"date": "2025-04-11", "close": 1.83, "volume": 1510681.0}, {"date": "2025-04-14", "close": 1.77, "volume": 1847293.0}, {"date": "2025-04-15", "close": 1.73, "volume": 2111963.0}, {"date": "2025-04-16", "close": 1.72, "volume": 1199156.0}, {"date": "2025-04-17", "close": 1.77, "volume": 2242198.0}, {"date": "2025-04-21", "close": 1.77, "volume": 2589922.0}, {"date": "2025-04-22", "close": 1.93, "volume": 3156869.0}, {"date": "2025-04-23", "close": 2.1, "volume": 2193002.0}, {"date": "2025-04-24", "close": 2.07, "volume": 1247380.0}, {"date": "2025-04-25", "close": 2.045, "volume": 1154204.0}, {"date": "2025-04-28", "close": 2.01, "volume": 1280268.0}, {"date": "2025-04-29", "close": 2.07, "volume": 1144142.0}, {"date": "2025-04-30", "close": 2.02, "volume": 1190703.0}, {"date": "2025-05-01", "close": 2.03, "volume": 1269520.0}, {"date": "2025-05-02", "close": 2.07, "volume": 1598085.0}, {"date": "2025-05-05", "close": 2.12, "volume": 1156139.0}, {"date": "2025-05-06", "close": 2.035, "volume": 1523190.0}, {"date": "2025-05-07", "close": 2.12, "volume": 884199.0}, {"date": "2025-05-08", "close": 2.07, "volume": 1728737.0}, {"date": "2025-05-09", "close": 1.98, "volume": 2210332.0}, {"date": "2025-05-12", "close": 2.12, "volume": 3097527.0}, {"date": "2025-05-13", "close": 2.06, "volume": 3356484.0}, {"date": "2025-05-14", "close": 1.98, "volume": 2039045.0}, {"date": "2025-05-15", "close": 1.96, "volume": 2888503.0}, {"date": "2025-05-16", "close": 2.1, "volume": 1860282.0}, {"date": "2025-05-19", "close": 2.17, "volume": 1807709.0}, {"date": "2025-05-20", "close": 2.4, "volume": 2035050.0}, {"date": "2025-05-21", "close": 2.25, "volume": 2428978.0}, {"date": "2025-05-22", "close": 2.295, "volume": 878525.0}, {"date": "2025-05-23", "close": 2.22, "volume": 2235036.0}, {"date": "2025-05-27", "close": 2.23, "volume": 1008204.0}, {"date": "2025-05-28", "close": 2.21, "volume": 702877.0}, {"date": "2025-05-29", "close": 2.37, "volume": 1709611.0}, {"date": "2025-05-30", "close": 2.25, "volume": 3243605.0}, {"date": "2025-06-02", "close": 2.13, "volume": 1198161.0}, {"date": "2025-06-03", "close": 2.22, "volume": 935899.0}, {"date": "2025-06-04", "close": 2.21, "volume": 676802.0}, {"date": "2025-06-05", "close": 2.17, "volume": 2045856.0}, {"date": "2025-06-06", "close": 2.39, "volume": 1469391.0}, {"date": "2025-06-09", "close": 2.28, "volume": 1827720.0}, {"date": "2025-06-10", "close": 2.16, "volume": 1596437.0}, {"date": "2025-06-11", "close": 2.28, "volume": 2611726.0}, {"date": "2025-06-12", "close": 2.26, "volume": 1025641.0}, {"date": "2025-06-13", "close": 2.13, "volume": 993377.0}, {"date": "2025-06-16", "close": 2.16, "volume": 1009226.0}, {"date": "2025-06-17", "close": 2.09, "volume": 1553529.0}, {"date": "2025-06-18", "close": 2.01, "volume": 1806411.0}, {"date": "2025-06-20", "close": 2.06, "volume": 2178329.0}, {"date": "2025-06-23", "close": 2.11, "volume": 1704948.0}, {"date": "2025-06-24", "close": 2.23, "volume": 2473253.0}, {"date": "2025-06-25", "close": 2.27, "volume": 1661693.0}, {"date": "2025-06-26", "close": 2.38, "volume": 2255638.0}, {"date": "2025-06-27", "close": 2.47, "volume": 6240265.0}, {"date": "2025-06-30", "close": 2.41, "volume": 1740203.0}, {"date": "2025-07-01", "close": 2.51, "volume": 1428919.0}, {"date": "2025-07-02", "close": 2.65, "volume": 1970468.0}, {"date": "2025-07-03", "close": 2.67, "volume": 878186.0}, {"date": "2025-07-07", "close": 2.6, "volume": 2309493.0}, {"date": "2025-07-08", "close": 2.76, "volume": 2473653.0}, {"date": "2025-07-09", "close": 2.76, "volume": 2026071.0}, {"date": "2025-07-10", "close": 2.89, "volume": 2309301.0}, {"date": "2025-07-11", "close": 2.73, "volume": 1198949.0}, {"date": "2025-07-14", "close": 2.67, "volume": 912957.0}, {"date": "2025-07-15", "close": 2.59, "volume": 2546804.0}, {"date": "2025-07-16", "close": 2.52, "volume": 1282741.0}, {"date": "2025-07-17", "close": 2.51, "volume": 1218858.0}, {"date": "2025-07-18", "close": 2.43, "volume": 2027667.0}, {"date": "2025-07-21", "close": 2.38, "volume": 2062488.0}, {"date": "2025-07-22", "close": 2.53, "volume": 1281519.0}, {"date": "2025-07-23", "close": 2.62, "volume": 1271109.0}, {"date": "2025-07-24", "close": 2.71, "volume": 1476844.0}, {"date": "2025-07-25", "close": 2.69, "volume": 886563.0}, {"date": "2025-07-28", "close": 2.65, "volume": 1355113.0}, {"date": "2025-07-29", "close": 2.48, "volume": 1185629.0}, {"date": "2025-07-30", "close": 2.41, "volume": 998850.0}, {"date": "2025-07-31", "close": 2.34, "volume": 1323843.0}, {"date": "2025-08-01", "close": 2.22, "volume": 1184563.0}, {"date": "2025-08-04", "close": 2.27, "volume": 1728391.0}, {"date": "2025-08-05", "close": 2.34, "volume": 1405235.0}, {"date": "2025-08-06", "close": 2.035, "volume": 2223151.0}, {"date": "2025-08-07", "close": 2.025, "volume": 3268014.0}, {"date": "2025-08-08", "close": 2.2, "volume": 1583642.0}, {"date": "2025-08-11", "close": 2.06, "volume": 1732121.0}, {"date": "2025-08-12", "close": 2.69, "volume": 4997269.0}, {"date": "2025-08-13", "close": 2.75, "volume": 1568598.0}, {"date": "2025-08-14", "close": 2.6, "volume": 1051409.0}, {"date": "2025-08-15", "close": 2.61, "volume": 837448.0}, {"date": "2025-08-18", "close": 2.57, "volume": 1296925.0}, {"date": "2025-08-19", "close": 2.51, "volume": 819523.0}, {"date": "2025-08-20", "close": 2.46, "volume": 1094487.0}, {"date": "2025-08-21", "close": 2.39, "volume": 688595.0}, {"date": "2025-08-22", "close": 2.45, "volume": 895661.0}, {"date": "2025-08-25", "close": 2.4, "volume": 863663.0}, {"date": "2025-08-26", "close": 2.42, "volume": 626568.0}, {"date": "2025-08-27", "close": 2.33, "volume": 1043038.0}, {"date": "2025-08-28", "close": 2.38, "volume": 727262.0}, {"date": "2025-08-29", "close": 2.42, "volume": 730976.0}, {"date": "2025-09-02", "close": 2.37, "volume": 1132533.0}, {"date": "2025-09-03", "close": 2.36, "volume": 624128.0}, {"date": "2025-09-04", "close": 2.36, "volume": 529555.0}, {"date": "2025-09-05", "close": 2.51, "volume": 1148449.0}, {"date": "2025-09-08", "close": 2.44, "volume": 1020792.0}, {"date": "2025-09-09", "close": 2.66, "volume": 1712226.0}, {"date": "2025-09-10", "close": 2.6, "volume": 1228583.0}, {"date": "2025-09-11", "close": 2.79, "volume": 982904.0}, {"date": "2025-09-12", "close": 2.67, "volume": 1202910.0}, {"date": "2025-09-15", "close": 2.72, "volume": 898863.0}, {"date": "2025-09-16", "close": 2.89, "volume": 1116439.0}, {"date": "2025-09-17", "close": 2.81, "volume": 1610299.0}, {"date": "2025-09-18", "close": 2.88, "volume": 1337276.0}, {"date": "2025-09-19", "close": 2.7, "volume": 3640816.0}, {"date": "2025-09-22", "close": 2.75, "volume": 1165654.0}, {"date": "2025-09-23", "close": 2.74, "volume": 1359298.0}, {"date": "2025-09-24", "close": 2.72, "volume": 880550.0}, {"date": "2025-09-25", "close": 2.69, "volume": 990647.0}, {"date": "2025-09-26", "close": 2.82, "volume": 973433.0}, {"date": "2025-09-29", "close": 2.83, "volume": 929593.0}, {"date": "2025-09-30", "close": 2.87, "volume": 1038980.0}, {"date": "2025-10-01", "close": 3.14, "volume": 1698293.0}, {"date": "2025-10-02", "close": 2.97, "volume": 1552611.0}, {"date": "2025-10-03", "close": 3.09, "volume": 1834928.0}, {"date": "2025-10-06", "close": 3.12, "volume": 1521236.0}, {"date": "2025-10-07", "close": 3.31, "volume": 3144158.0}, {"date": "2025-10-08", "close": 3.33, "volume": 1731532.0}, {"date": "2025-10-09", "close": 3.3, "volume": 1851642.0}, {"date": "2025-10-10", "close": 3.19, "volume": 4996270.0}, {"date": "2025-10-13", "close": 3.3, "volume": 1787080.0}, {"date": "2025-10-14", "close": 3.23, "volume": 1293051.0}, {"date": "2025-10-15", "close": 3.37, "volume": 1333709.0}, {"date": "2025-10-16", "close": 3.49, "volume": 2064577.0}, {"date": "2025-10-17", "close": 3.3, "volume": 1048776.0}, {"date": "2025-10-20", "close": 3.52, "volume": 1323327.0}, {"date": "2025-10-21", "close": 3.37, "volume": 1260007.0}, {"date": "2025-10-22", "close": 3.41, "volume": 788799.0}, {"date": "2025-10-23", "close": 3.48, "volume": 672631.0}, {"date": "2025-10-24", "close": 3.41, "volume": 985960.0}, {"date": "2025-10-27", "close": 3.34, "volume": 1424303.0}, {"date": "2025-10-28", "close": 3.23, "volume": 1169656.0}, {"date": "2025-10-29", "close": 3.07, "volume": 1506535.0}, {"date": "2025-10-30", "close": 3.14, "volume": 2117315.0}, {"date": "2025-10-31", "close": 3.14, "volume": 1748992.0}, {"date": "2025-11-03", "close": 2.94, "volume": 1504256.0}, {"date": "2025-11-04", "close": 2.87, "volume": 1594649.0}, {"date": "2025-11-05", "close": 2.87, "volume": 3610231.0}, {"date": "2025-11-06", "close": 2.89, "volume": 999305.0}, {"date": "2025-11-07", "close": 2.87, "volume": 1363678.0}, {"date": "2025-11-10", "close": 3.1, "volume": 957629.0}, {"date": "2025-11-11", "close": 3.25, "volume": 1477639.0}, {"date": "2025-11-12", "close": 3.25, "volume": 1049969.0}, {"date": "2025-11-13", "close": 3.25, "volume": 1490471.0}, {"date": "2025-11-14", "close": 3.64, "volume": 2028560.0}, {"date": "2025-11-17", "close": 3.34, "volume": 1094375.0}, {"date": "2025-11-18", "close": 3.62, "volume": 3162145.0}, {"date": "2025-11-19", "close": 3.5, "volume": 877249.0}, {"date": "2025-11-20", "close": 3.42, "volume": 2175914.0}, {"date": "2025-11-21", "close": 3.75, "volume": 2460596.0}, {"date": "2025-11-24", "close": 3.68, "volume": 1197540.0}, {"date": "2025-11-25", "close": 3.76, "volume": 1187973.0}, {"date": "2025-11-26", "close": 3.64, "volume": 885235.0}, {"date": "2025-11-28", "close": 3.62, "volume": 428657.0}, {"date": "2025-12-01", "close": 3.38, "volume": 1584005.0}, {"date": "2025-12-02", "close": 3.44, "volume": 704050.0}, {"date": "2025-12-03", "close": 3.51, "volume": 655385.0}, {"date": "2025-12-04", "close": 3.7, "volume": 1728288.0}, {"date": "2025-12-05", "close": 3.7, "volume": 920546.0}, {"date": "2025-12-08", "close": 3.61, "volume": 1314916.0}, {"date": "2025-12-09", "close": 3.69, "volume": 1215944.0}, {"date": "2025-12-10", "close": 3.73, "volume": 2863532.0}, {"date": "2025-12-11", "close": 3.71, "volume": 1249654.0}, {"date": "2025-12-12", "close": 3.6, "volume": 1614729.0}, {"date": "2025-12-15", "close": 3.67, "volume": 1102603.0}, {"date": "2025-12-16", "close": 3.59, "volume": 1020600.0}, {"date": "2025-12-17", "close": 3.46, "volume": 1667877.0}, {"date": "2025-12-18", "close": 3.52, "volume": 1073810.0}, {"date": "2025-12-19", "close": 3.43, "volume": 1228245.0}, {"date": "2025-12-22", "close": 3.5, "volume": 1026053.0}, {"date": "2025-12-23", "close": 3.29, "volume": 1294486.0}, {"date": "2025-12-24", "close": 3.3, "volume": 388450.0}, {"date": "2025-12-26", "close": 3.27, "volume": 1760072.0}, {"date": "2025-12-29", "close": 3.33, "volume": 990849.0}, {"date": "2025-12-30", "close": 3.27, "volume": 1159784.0}, {"date": "2025-12-31", "close": 3.25, "volume": 1372327.0}, {"date": "2026-01-02", "close": 3.4, "volume": 691547.0}, {"date": "2026-01-05", "close": 3.79, "volume": 1623489.0}, {"date": "2026-01-06", "close": 3.88, "volume": 1867479.0}, {"date": "2026-01-07", "close": 3.86, "volume": 1015132.0}, {"date": "2026-01-08", "close": 3.85, "volume": 805389.0}, {"date": "2026-01-09", "close": 3.93, "volume": 1001191.0}, {"date": "2026-01-12", "close": 3.94, "volume": 1356929.0}, {"date": "2026-01-13", "close": 4.02, "volume": 1424528.0}, {"date": "2026-01-14", "close": 3.94, "volume": 760175.0}, {"date": "2026-01-15", "close": 3.69, "volume": 1760200.0}, {"date": "2026-01-16", "close": 3.92, "volume": 1499693.0}, {"date": "2026-01-20", "close": 3.75, "volume": 1183469.0}, {"date": "2026-01-21", "close": 3.83, "volume": 956192.0}, {"date": "2026-01-22", "close": 3.83, "volume": 1367344.0}, {"date": "2026-01-23", "close": 3.71, "volume": 666464.0}, {"date": "2026-01-26", "close": 3.7, "volume": 705413.0}, {"date": "2026-01-27", "close": 3.8, "volume": 467697.0}, {"date": "2026-01-28", "close": 3.42, "volume": 1060859.0}, {"date": "2026-01-29", "close": 3.43, "volume": 987765.0}, {"date": "2026-01-30", "close": 3.36, "volume": 1450878.0}, {"date": "2026-02-02", "close": 3.37, "volume": 742289.0}, {"date": "2026-02-03", "close": 3.26, "volume": 962811.0}, {"date": "2026-02-04", "close": 3.27, "volume": 1255330.0}, {"date": "2026-02-05", "close": 3.09, "volume": 1725560.0}, {"date": "2026-02-06", "close": 3.14, "volume": 1127178.0}, {"date": "2026-02-09", "close": 3.11, "volume": 962646.0}, {"date": "2026-02-10", "close": 3.12, "volume": 714343.0}, {"date": "2026-02-11", "close": 3.12, "volume": 1037771.0}, {"date": "2026-02-12", "close": 3.02, "volume": 1052087.0}, {"date": "2026-02-13", "close": 2.96, "volume": 1387546.0}, {"date": "2026-02-17", "close": 2.93, "volume": 811935.0}, {"date": "2026-02-18", "close": 2.98, "volume": 791987.0}, {"date": "2026-02-19", "close": 3.08, "volume": 1173154.0}, {"date": "2026-02-20", "close": 3.1, "volume": 649139.0}, {"date": "2026-02-23", "close": 3.06, "volume": 968875.0}, {"date": "2026-02-24", "close": 3.12, "volume": 558355.0}, {"date": "2026-02-25", "close": 3.26, "volume": 703379.0}, {"date": "2026-02-26", "close": 3.56, "volume": 3844809.0}, {"date": "2026-02-27", "close": 3.56, "volume": 1371410.0}, {"date": "2026-03-02", "close": 3.61, "volume": 1256466.0}, {"date": "2026-03-03", "close": 3.69, "volume": 1313904.0}, {"date": "2026-03-04", "close": 3.82, "volume": 1178893.0}, {"date": "2026-03-05", "close": 3.68, "volume": 902930.0}, {"date": "2026-03-06", "close": 3.55, "volume": 1267568.0}, {"date": "2026-03-09", "close": 3.63, "volume": 3031014.0}, {"date": "2026-03-10", "close": 3.5, "volume": 1881219.0}, {"date": "2026-03-11", "close": 3.55, "volume": 1181885.0}, {"date": "2026-03-12", "close": 3.29, "volume": 1341187.0}, {"date": "2026-03-13", "close": 3.08, "volume": 1713848.0}, {"date": "2026-03-16", "close": 3.15, "volume": 3631098.0}, {"date": "2026-03-17", "close": 3.12, "volume": 996944.0}, {"date": "2026-03-18", "close": 3.05, "volume": 3116177.0}, {"date": "2026-03-19", "close": 3.03, "volume": 1571834.0}, {"date": "2026-03-20", "close": 2.98, "volume": 2831356.0}, {"date": "2026-03-23", "close": 3.07, "volume": 3484911.0}, {"date": "2026-03-24", "close": 3.08, "volume": 1547026.0}, {"date": "2026-03-25", "close": 3.11, "volume": 1292159.0}, {"date": "2026-03-26", "close": 3.09, "volume": 785703.0}, {"date": "2026-03-27", "close": 2.86, "volume": 2412373.0}, {"date": "2026-03-30", "close": 2.88, "volume": 930321.0}, {"date": "2026-03-31", "close": 2.83, "volume": 2123806.0}, {"date": "2026-04-01", "close": 2.87, "volume": 2219953.0}, {"date": "2026-04-02", "close": 2.95, "volume": 1751630.0}, {"date": "2026-04-06", "close": 2.95, "volume": 1678404.0}, {"date": "2026-04-07", "close": 2.89, "volume": 2054145.0}, {"date": "2026-04-08", "close": 3.11, "volume": 1850507.0}, {"date": "2026-04-09", "close": 3.11, "volume": 1461028.0}, {"date": "2026-04-10", "close": 3.07, "volume": 984025.0}, {"date": "2026-04-13", "close": 3.06, "volume": 1923189.0}, {"date": "2026-04-14", "close": 3.28, "volume": 3588339.0}, {"date": "2026-04-15", "close": 3.5, "volume": 1751123.0}, {"date": "2026-04-16", "close": 3.41, "volume": 2090970.0}, {"date": "2026-04-17", "close": 3.39, "volume": 2734787.0}, {"date": "2026-04-20", "close": 3.61, "volume": 2573937.0}, {"date": "2026-04-21", "close": 3.68, "volume": 2513654.0}, {"date": "2026-04-22", "close": 3.69, "volume": 2462404.0}, {"date": "2026-04-23", "close": 3.45, "volume": 1899830.0}, {"date": "2026-04-24", "close": 3.55, "volume": 1032053.0}, {"date": "2026-04-27", "close": 3.68, "volume": 1598167.0}, {"date": "2026-04-28", "close": 3.56, "volume": 950536.0}, {"date": "2026-04-29", "close": 3.48, "volume": 1132967.0}, {"date": "2026-04-30", "close": 3.68, "volume": 971416.0}, {"date": "2026-05-01", "close": 3.73, "volume": 883074.0}, {"date": "2026-05-04", "close": 3.79, "volume": 1264252.0}, {"date": "2026-05-05", "close": 3.85, "volume": 1134213.0}, {"date": "2026-05-06", "close": 3.94, "volume": 3555410.0}, {"date": "2026-05-07", "close": 3.94, "volume": 4848737.0}, {"date": "2026-05-08", "close": 4.85, "volume": 11244660.0}, {"date": "2026-05-11", "close": 4.74, "volume": 4736605.0}, {"date": "2026-05-12", "close": 4.66, "volume": 2040841.0}, {"date": "2026-05-13", "close": 4.37, "volume": 2144330.0}, {"date": "2026-05-14", "close": 4.29, "volume": 2046345.0}, {"date": "2026-05-15", "close": 4.15, "volume": 1538467.0}, {"date": "2026-05-18", "close": 4.08, "volume": 2290635.0}, {"date": "2026-05-19", "close": 4.22, "volume": 2196135.0}, {"date": "2026-05-20", "close": 4.43, "volume": 3443847.0}, {"date": "2026-05-21", "close": 4.48, "volume": 2633791.0}, {"date": "2026-05-22", "close": 4.4, "volume": 2235693.0}, {"date": "2026-05-26", "close": 4.38, "volume": 5118783.0}, {"date": "2026-05-27", "close": 4.37, "volume": 1571724.0}, {"date": "2026-05-28", "close": 4.64, "volume": 2104403.0}, {"date": "2026-05-29", "close": 4.8, "volume": 2782553.0}, {"date": "2026-06-01", "close": 4.75, "volume": 2052495.0}, {"date": "2026-06-02", "close": 4.83, "volume": 2560066.0}, {"date": "2026-06-03", "close": 4.84, "volume": 4933951.0}, {"date": "2026-06-04", "close": 4.99, "volume": 4447250.0}, {"date": "2026-06-05", "close": 5.02, "volume": 2270168.0}, {"date": "2026-06-08", "close": 5.04, "volume": 3177278.0}, {"date": "2026-06-09", "close": 5.1, "volume": 3115542.0}, {"date": "2026-06-10", "close": 5.08, "volume": 2704809.0}, {"date": "2026-06-11", "close": 5.21, "volume": 2740865.0}, {"date": "2026-06-12", "close": 4.98, "volume": 1675470.0}, {"date": "2026-06-15", "close": 4.96, "volume": 2916016.0}, {"date": "2026-06-16", "close": 5.01, "volume": 1455978.0}, {"date": "2026-06-17", "close": 5.22, "volume": 1920382.0}, {"date": "2026-06-18", "close": 5.2, "volume": 9280186.0}, {"date": "2026-06-22", "close": 5.25, "volume": 1468463.0}, {"date": "2026-06-23", "close": 5.37, "volume": 1138515.0}, {"date": "2026-06-24", "close": 5.76, "volume": 3246646.0}, {"date": "2026-06-25", "close": 6.12, "volume": 6474074.0}, {"date": "2026-06-26", "close": 6.22, "volume": 6471241.0}, {"date": "2026-06-29", "close": 6.39, "volume": 3061704.0}, {"date": "2026-06-30", "close": 6.24, "volume": 3633708.0}, {"date": "2026-07-01", "close": 6.15, "volume": 2234724.0}, {"date": "2026-07-02", "close": 6.04, "volume": 1723832.0}, {"date": "2026-07-06", "close": 5.9, "volume": 2369551.0}, {"date": "2026-07-07", "close": 5.92, "volume": 2625171.0}, {"date": "2026-07-08", "close": 5.76, "volume": 2248486.0}, {"date": "2026-07-09", "close": 5.97, "volume": 1582664.0}, {"date": "2026-07-10", "close": 6.09, "volume": 4388995.0}, {"date": "2026-07-13", "close": 6.36, "volume": 3145942.0}, {"date": "2026-07-14", "close": 6.51, "volume": 6440545.0}, {"date": "2026-07-15", "close": 7.04, "volume": 4808483.0}, {"date": "2026-07-16", "close": 7.09, "volume": 5237987.0}, {"date": "2026-07-17", "close": 7.24, "volume": 2845187.0}, {"date": "2026-07-20", "close": 6.99, "volume": 2302924.0}, {"date": "2026-07-21", "close": 7.1, "volume": 2833475.0}, {"date": "2026-07-22", "close": 7.1, "volume": 2413025.0}, {"date": "2026-07-23", "close": 7.05, "volume": 2157985.0}, {"date": "2026-07-24", "close": 6.76, "volume": 1911395.0}, {"date": "2026-07-27", "close": 6.69, "volume": 2195143.0}, {"date": "2026-07-28", "close": 6.86, "volume": 2412772.0}, {"date": "2026-07-29", "close": 6.59, "volume": 1931709.0}, {"date": "2026-07-30", "close": 6.75, "volume": 1251381.0}, {"date": "2026-07-31", "close": 6.57, "volume": 1087353.0}, {"date": "2026-08-03", "close": 6.42, "volume": 2047047.0}, {"date": "2026-08-04", "close": 6.43, "volume": 1608554.0}, {"date": "2026-08-05", "close": 6.41, "volume": 1199450.0}, {"date": "2026-08-06", "close": 6.25, "volume": 1473449.0}, {"date": "2026-08-07", "close": 6.23, "volume": 4077591.0}], "refreshing": true}