{"ticker": "ROIV", "overview": {"cik": "1635088", "ticker": "ROIV", "name": "Roivant Sciences Ltd.", "industry": "Pharmaceutical Preparations", "country": "Bermuda", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001635088-26-000120", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001965301-26-000167", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001635088-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001807359-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001209181-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003714", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001635088-26-000116", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001140361-26-040332", "price_sensitive": true}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001635088-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001635088-26-000113", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001965301-26-000163", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-05", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-038693", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001140361-26-038692", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001807359-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001140361-26-038475", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001140361-26-038474", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001635088-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001635088-26-000108", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001965301-26-000150", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001140361-26-037363", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001635088-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001140361-26-037158", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001635088-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001635088-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001209181-26-000007", "price_sensitive": false}]}, "description": "Roivant Sciences Ltd. trades as ROIV on the NASDAQ and is registered in Bermuda, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 26 insider filings for the company, from July 2026 to October 2026. Across those, 3 insiders disclosed 7 sales totalling $65.80M. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 65803275.34, "net": -65803275.34, "insiders": 3, "first_date": "2026-07-27", "last_date": "2026-10-28"}, "metrics": {"ticker": "ROIV", "has_prices": true, "as_of": "2026-09-22", "last": 38.22, "prev_close": 38.99, "change": -0.7700000000000031, "change_pct": -0.019748653500897745, "session_volume": 6752768.0, "vwap_5": 39.52170348089325, "vwap_20": 38.10874569630822, "vwap_60": 36.72609833546362, "vwap_250": 27.292893532760786, "high_52w": 41.81, "low_52w": 19.6, "avg_volume_20": 10523697.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001635088-26-000120", "src": "INSIDERS", "ticker": "ROIV", "cik": "1635088", "company": "Roivant Sciences Ltd.", "company_raw": "Roivant Sciences Ltd.", "who": "Eric Venker", "who_key": "Venker Eric", "role": "President & Immunovant CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7318000.000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Bermuda", "headline": "CEO offloads $7.3M of ROIV", "source_url": "https://www.sec.gov/Archives/edgar/data/1801917/000163508826000120/0001635088-26-000120-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8082}, {"id": "13DG-0002012383-26-003714", "src": "13DG", "ticker": "ROIV", "cik": "1635088", "company": "Roivant Sciences Ltd.", "company_raw": "Roivant Sciences Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "Bermuda", "headline": "BlackRock, Inc. moves to a 8.2% passive stake in ROIV", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003714-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9522}, {"id": "0001635088-26-000118", "src": "INSIDERS", "ticker": "ROIV", "cik": "1635088", "company": "Roivant Sciences Ltd.", "company_raw": "Roivant Sciences Ltd.", "who": "Ilan Oren", "who_key": "Oren Ilan", "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": "Bermuda", "headline": "Director files routine paperwork on ROIV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643073/000163508826000118/0001635088-26-000118-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "0001807359-26-000020", "src": "INSIDERS", "ticker": "ROIV", "cik": "1635088", "company": "Roivant Sciences Ltd.", "company_raw": "Roivant Sciences Ltd.", "who": "Melissa B, Epperly", "who_key": "Epperly Melissa B,", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4232.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Bermuda", "headline": "Director files routine paperwork on ROIV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807359/000180735926000020/0001807359-26-000020-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "0001209181-26-000009", "src": "INSIDERS", "ticker": "ROIV", "cik": "1635088", "company": "Roivant Sciences Ltd.", "company_raw": "Roivant Sciences Ltd.", "who": "James C. Momtazee", "who_key": "MOMTAZEE JAMES C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2809.73, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Bermuda", "headline": "Director files routine paperwork on ROIV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635088/000120918126000009/0001209181-26-000009-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "0001635088-26-000116", "src": "INSIDERS", "ticker": "ROIV", "cik": "1635088", "company": "Roivant Sciences Ltd.", "company_raw": "Roivant Sciences Ltd.", "who": "Eric Venker", "who_key": "Venker Eric", "role": "President & Immunovant CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7022667.520000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Bermuda", "headline": "CEO offloads $7M of ROIV", "source_url": "https://www.sec.gov/Archives/edgar/data/1801917/000163508826000116/0001635088-26-000116-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19602}, {"id": "0001635088-26-000113", "src": "INSIDERS", "ticker": "ROIV", "cik": "1635088", "company": "Roivant Sciences Ltd.", "company_raw": "Roivant Sciences Ltd.", "who": "Matthew Gline", "who_key": "Gline Matthew", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1161412.1400000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Bermuda", "headline": "CEO files routine paperwork on ROIV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750094/000163508826000113/0001635088-26-000113-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25362}, {"id": "0001635088-26-000114", "src": "INSIDERS", "ticker": "ROIV", "cik": "1635088", "company": "Roivant Sciences Ltd.", "company_raw": "Roivant Sciences Ltd.", "who": "Mayukh Sukhatme", "who_key": "Sukhatme Mayukh", "role": "President & CIO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 669795.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Bermuda", "headline": "President files routine paperwork on ROIV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750050/000163508826000114/0001635088-26-000114-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25362}, {"id": "0001140361-26-037158", "src": "INSIDERS", "ticker": "ROIV", "cik": "1635088", "company": "Roivant Sciences Ltd.", "company_raw": "Roivant Sciences Ltd.", "who": "Keith S. Manchester", "who_key": "MANCHESTER KEITH 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": "Bermuda", "headline": "Director files routine paperwork on ROIV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635088/000114036126037158/0001140361-26-037158-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68562}, {"id": "0001140361-26-036246", "src": "INSIDERS", "ticker": "ROIV", "cik": "1635088", "company": "Roivant Sciences Ltd.", "company_raw": "Roivant Sciences Ltd.", "who": "Meghan Fitzgerald", "who_key": "Fitzgerald Meghan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 798000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Bermuda", "headline": "Director sells $798K of ROIV", "source_url": "https://www.sec.gov/Archives/edgar/data/1635088/000114036126036246/0001140361-26-036246-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80082}, {"id": "0001140361-26-035375", "src": "INSIDERS", "ticker": "ROIV", "cik": "1635088", "company": "Roivant Sciences Ltd.", "company_raw": "Roivant Sciences Ltd.", "who": "Eric Venker", "who_key": "Venker Eric", "role": "President & Immunovant CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7153392.58, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Bermuda", "headline": "$7.2M sale: The CEO lightens up on ROIV", "source_url": "https://www.sec.gov/Archives/edgar/data/1801917/000114036126035375/0001140361-26-035375-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95922}, {"id": "0001140361-26-034066", "src": "INSIDERS", "ticker": "ROIV", "cik": "1635088", "company": "Roivant Sciences Ltd.", "company_raw": "Roivant Sciences Ltd.", "who": "Mayukh Sukhatme", "who_key": "Sukhatme Mayukh", "role": "President & CIO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 12360813.41, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Bermuda", "headline": "President sells $12.4M of ROIV", "source_url": "https://www.sec.gov/Archives/edgar/data/1750050/000114036126034066/0001140361-26-034066-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106002}, {"id": "0001140361-26-034238", "src": "INSIDERS", "ticker": "ROIV", "cik": "1635088", "company": "Roivant Sciences Ltd.", "company_raw": "Roivant Sciences Ltd.", "who": "Eric Venker", "who_key": "Venker Eric", "role": "President & Immunovant CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 512407.56000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Bermuda", "headline": "CEO files routine paperwork on ROIV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801917/000114036126034238/0001140361-26-034238-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107442}, {"id": "0001140361-26-033637", "src": "INSIDERS", "ticker": "ROIV", "cik": "1635088", "company": "Roivant Sciences Ltd.", "company_raw": "Roivant Sciences Ltd.", "who": "Mayukh Sukhatme", "who_key": "Sukhatme Mayukh", "role": "President & CIO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 24160401.83, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Bermuda", "headline": "Big sell in ROIV \u2014 The president offloads $24.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1750050/000114036126033637/0001140361-26-033637-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110322}, {"id": "13DG-0000895421-26-000250", "src": "13DG", "ticker": "ROIV", "cik": "1635088", "company": "Roivant Sciences Ltd.", "company_raw": "Roivant Sciences Ltd.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "Bermuda", "headline": "MORGAN STANLEY moves to a 5.7% passive stake in ROIV", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000250-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0001140361-26-030107", "src": "INSIDERS", "ticker": "ROIV", "cik": "1635088", "company": "Roivant Sciences Ltd.", "company_raw": "Roivant Sciences Ltd.", "who": "Eric Venker", "who_key": "Venker Eric", "role": "President & Immunovant CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 6990000.000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Bermuda", "headline": "CEO offloads $7M of ROIV", "source_url": "https://www.sec.gov/Archives/edgar/data/1635088/000114036126030107/0001140361-26-030107-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142002}, {"id": "0001140361-26-029192", "src": "INSIDERS", "ticker": "ROIV", "cik": "1635088", "company": "Roivant Sciences Ltd.", "company_raw": "Roivant Sciences Ltd.", "who": "Melissa B, Epperly", "who_key": "Epperly Melissa B,", "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": "Bermuda", "headline": "Director files routine paperwork on ROIV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635088/000114036126029192/0001140361-26-029192-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156402}, {"id": "0001140361-26-029191", "src": "INSIDERS", "ticker": "ROIV", "cik": "1635088", "company": "Roivant Sciences Ltd.", "company_raw": "Roivant Sciences Ltd.", "who": "Ilan Oren", "who_key": "Oren Ilan", "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": "Bermuda", "headline": "Director files routine paperwork on ROIV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635088/000114036126029191/0001140361-26-029191-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156402}, {"id": "0001140361-26-029193", "src": "INSIDERS", "ticker": "ROIV", "cik": "1635088", "company": "Roivant Sciences Ltd.", "company_raw": "Roivant Sciences Ltd.", "who": "James C. Momtazee", "who_key": "MOMTAZEE JAMES C", "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": "Bermuda", "headline": "Director files routine paperwork on ROIV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635088/000114036126029193/0001140361-26-029193-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156402}, {"id": "13DG-0000895421-26-000174", "src": "13DG", "ticker": "ROIV", "cik": "1635088", "company": "Roivant Sciences Ltd.", "company_raw": "Roivant Sciences Ltd.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "Bermuda", "headline": "MORGAN STANLEY moves to a 6.9% passive stake in ROIV", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000174-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}, {"id": "13DG-0002007997-26-000001", "src": "13DG", "ticker": "ROIV", "cik": "1635088", "company": "Roivant Sciences Ltd.", "company_raw": "Roivant Sciences Ltd.", "who": "Vivek Ramaswamy", "who_key": "Ramaswamy Vivek", "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": "Bermuda", "headline": "Ramaswamy Vivek moves to a 3.6% passive stake in ROIV", "source_url": "https://www.sec.gov/Archives/edgar/data/1635075/0002007997-26-000001-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "13DG-0000102909-26-002262", "src": "13DG", "ticker": "ROIV", "cik": "1635088", "company": "Roivant Sciences Ltd.", "company_raw": "Roivant Sciences Ltd.", "who": "Roivant Sciences Ltd.", "who_key": "Roivant Sciences Ltd.", "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": "Bermuda", "headline": "Roivant Sciences Ltd. adjusts its stake in ROIV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1635088/0000102909-26-002262-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "HOUSE-2025-20033446-T358", "src": "CONGRESS", "ticker": "ROIV", "cik": "", "company": "Roivant Sciences Ltd.", "company_raw": "les Schwab 401K > Schwab 893\nSP Roivant Sciences Ltd. - Common\nShares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps ROIV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529362}, {"id": "HOUSE-2025-20033446-T356", "src": "CONGRESS", "ticker": "ROIV", "cik": "", "company": "Roivant Sciences Ltd.", "company_raw": "Schwab Brokerage Account 924\nSP Roivant Sciences Ltd. - Common\nShares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps ROIV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530802}, {"id": "HOUSE-2025-20033446-T357", "src": "CONGRESS", "ticker": "ROIV", "cik": "", "company": "Roivant Sciences Ltd.", "company_raw": "te\nAmount Cap.\nGains >\n$200?\nSP Roivant Sciences Ltd. - Common\nShares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up ROIV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530802}, {"id": "HOUSE-2025-20030891-T513", "src": "CONGRESS", "ticker": "ROIV", "cik": "", "company": "Roivant Sciences Ltd.", "company_raw": "Schwab Brokerage Account 924\nSP Roivant Sciences Ltd. - Common\nShares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up ROIV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725202}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003714", "src": "13DG", "ticker": "ROIV", "cik": "1635088", "company": "Roivant Sciences Ltd.", "company_raw": "Roivant Sciences Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "Bermuda", "headline": "BlackRock, Inc. moves to a 8.2% passive stake in ROIV", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003714-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9522}, {"id": "13DG-0000895421-26-000250", "src": "13DG", "ticker": "ROIV", "cik": "1635088", "company": "Roivant Sciences Ltd.", "company_raw": "Roivant Sciences Ltd.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "Bermuda", "headline": "MORGAN STANLEY moves to a 5.7% passive stake in ROIV", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000250-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0000895421-26-000174", "src": "13DG", "ticker": "ROIV", "cik": "1635088", "company": "Roivant Sciences Ltd.", "company_raw": "Roivant Sciences Ltd.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "Bermuda", "headline": "MORGAN STANLEY moves to a 6.9% passive stake in ROIV", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000174-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}, {"id": "13DG-0002007997-26-000001", "src": "13DG", "ticker": "ROIV", "cik": "1635088", "company": "Roivant Sciences Ltd.", "company_raw": "Roivant Sciences Ltd.", "who": "Vivek Ramaswamy", "who_key": "Ramaswamy Vivek", "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": "Bermuda", "headline": "Ramaswamy Vivek moves to a 3.6% passive stake in ROIV", "source_url": "https://www.sec.gov/Archives/edgar/data/1635075/0002007997-26-000001-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "13DG-0000102909-26-002262", "src": "13DG", "ticker": "ROIV", "cik": "1635088", "company": "Roivant Sciences Ltd.", "company_raw": "Roivant Sciences Ltd.", "who": "Roivant Sciences Ltd.", "who_key": "Roivant Sciences Ltd.", "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": "Bermuda", "headline": "Roivant Sciences Ltd. adjusts its stake in ROIV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1635088/0000102909-26-002262-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "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": "Roivant Sciences Ltd. - Common Shares", "new_value": "Roivant Sciences Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001635088", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001635088", "applied": 1, "detected_at": "2026-10-27T10:10:57.180824"}]}, "key_people": [{"who": "Mayukh Sukhatme", "who_key": "Sukhatme Mayukh", "role": "President & CIO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 36521215.239999995, "net": -36521215.239999995, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12360813.41, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750050/000114036126034066/0001140361-26-034066-index.htm"}, {"action": "SELL", "amount": 24160401.83, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750050/000114036126033637/0001140361-26-033637-index.htm"}], "latest": {"action": "SELL", "amount": 12360813.41, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750050/000114036126034066/0001140361-26-034066-index.htm"}}, {"who": "Eric Venker", "who_key": "Venker Eric", "role": "President & Immunovant CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 28484060.1, "net": -28484060.1, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7318000.000000001, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801917/000163508826000120/0001635088-26-000120-index.htm"}, {"action": "SELL", "amount": 7022667.520000001, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801917/000163508826000116/0001635088-26-000116-index.htm"}, {"action": "SELL", "amount": 7153392.58, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801917/000114036126035375/0001140361-26-035375-index.htm"}, {"action": "SELL", "amount": 6990000.000000001, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1635088/000114036126030107/0001140361-26-030107-index.htm"}], "latest": {"action": "SELL", "amount": 7318000.000000001, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801917/000163508826000120/0001635088-26-000120-index.htm"}}, {"who": "Meghan Fitzgerald", "who_key": "Fitzgerald Meghan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 798000.0, "net": -798000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 798000.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1635088/000114036126036246/0001140361-26-036246-index.htm"}], "latest": {"action": "SELL", "amount": 798000.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1635088/000114036126036246/0001140361-26-036246-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}], "activity": [{"date": "2026-08-18", "net": -24160401.83}, {"date": "2026-08-21", "net": -12360813.41}, {"date": "2026-08-28", "net": -7153392.58}, {"date": "2026-09-08", "net": -798000.0}, {"date": "2026-10-20", "net": -7022667.520000001}, {"date": "2026-10-28", "net": -7318000.000000001}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001635088-26-000120", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001965301-26-000167", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001635088-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001807359-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001209181-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003714", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001635088-26-000116", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001140361-26-040332", "price_sensitive": true}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001635088-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001635088-26-000113", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001965301-26-000163", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-05", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-038693", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001140361-26-038692", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001807359-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001140361-26-038475", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001140361-26-038474", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001635088-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001635088-26-000108", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001965301-26-000150", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001140361-26-037363", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001635088-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001140361-26-037158", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001635088-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001635088-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001209181-26-000007", "price_sensitive": false}], "performance": {"ticker": "ROIV", "has_prices": true, "summary": {"n": 2, "avg": 1.6960679213988814, "win_rate": 1.0, "best": 2.44014401440144, "worst": 0.9519918283963229, "as_of": "2026-09-22"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 19.58, "return": 0.9519918283963229}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 11.11, "return": 2.44014401440144}]}, "price_series": [{"date": "2020-12-03", "close": 9.875, "volume": null}, {"date": "2020-12-04", "close": 9.875, "volume": null}, {"date": "2020-12-07", "close": 9.875, "volume": null}, {"date": "2020-12-08", "close": 10.4, "volume": 1839.0}, {"date": "2020-12-09", "close": 9.96, "volume": 1342.0}, {"date": "2020-12-10", "close": 9.9, "volume": 40218.0}, {"date": "2020-12-11", "close": 9.919, "volume": 24838.0}, {"date": "2020-12-14", "close": 10.0, "volume": 31340.0}, {"date": "2020-12-15", "close": 10.025, "volume": 129174.0}, {"date": "2020-12-16", "close": 10.0, "volume": 265865.0}, {"date": "2020-12-17", "close": 10.0, "volume": 238895.0}, {"date": "2020-12-18", "close": 10.0, "volume": 3265.0}, {"date": "2020-12-21", "close": 10.0, "volume": 81235.0}, {"date": "2020-12-22", "close": 10.05, "volume": 69778.0}, {"date": "2020-12-23", "close": 10.05, "volume": 17041.0}, {"date": "2020-12-24", "close": 10.1, "volume": 41219.0}, {"date": "2020-12-28", "close": 10.2, "volume": 122501.0}, {"date": "2020-12-29", "close": 10.25, "volume": 64936.0}, {"date": "2020-12-30", "close": 10.14, "volume": 268383.0}, {"date": "2020-12-31", "close": 10.17, "volume": 80309.0}, {"date": "2021-01-04", "close": 10.17, "volume": 322707.0}, {"date": "2021-01-05", "close": 10.13, "volume": 441830.0}, {"date": "2021-01-06", "close": 10.1, "volume": 41209.0}, {"date": "2021-01-07", "close": 10.05, "volume": 380402.0}, {"date": "2021-01-08", "close": 10.18, "volume": 127570.0}, {"date": "2021-01-11", "close": 10.27, "volume": 35134.0}, {"date": "2021-01-12", "close": 10.28, "volume": 188546.0}, {"date": "2021-01-13", "close": 10.47, "volume": 635591.0}, {"date": "2021-01-14", "close": 10.28, "volume": 420607.0}, {"date": "2021-01-15", "close": 10.245, "volume": 215621.0}, {"date": "2021-01-19", "close": 10.32, "volume": 461531.0}, {"date": "2021-01-20", "close": 10.34, "volume": 256375.0}, {"date": "2021-01-21", "close": 10.36, "volume": 137617.0}, {"date": "2021-01-22", "close": 10.4, "volume": 180922.0}, {"date": "2021-01-25", "close": 10.44, "volume": 506340.0}, {"date": "2021-01-26", "close": 10.34, "volume": 103384.0}, {"date": "2021-01-27", "close": 10.23, "volume": 327721.0}, {"date": "2021-01-28", "close": 10.34, "volume": 51387.0}, {"date": "2021-01-29", "close": 10.32, "volume": 76013.0}, {"date": "2021-02-01", "close": 10.32, "volume": 72128.0}, {"date": "2021-02-02", "close": 10.4, "volume": 60256.0}, {"date": "2021-02-03", "close": 10.4, "volume": 54484.0}, {"date": "2021-02-04", "close": 10.35, "volume": 78131.0}, {"date": "2021-02-05", "close": 10.32, "volume": 177306.0}, {"date": "2021-02-08", "close": 10.3, "volume": 126794.0}, {"date": "2021-02-09", "close": 10.38, "volume": 41983.0}, {"date": "2021-02-10", "close": 10.35, "volume": 166165.0}, {"date": "2021-02-11", "close": 10.45, "volume": 188885.0}, {"date": "2021-02-12", "close": 10.44, "volume": 139345.0}, {"date": "2021-02-16", "close": 10.39, "volume": 188658.0}, {"date": "2021-02-17", "close": 10.39, "volume": 204376.0}, {"date": "2021-02-18", "close": 10.44, "volume": 127828.0}, {"date": "2021-02-19", "close": 10.59, "volume": 869840.0}, {"date": "2021-02-22", "close": 10.5, "volume": 440181.0}, {"date": "2021-02-23", "close": 10.3, "volume": 357443.0}, {"date": "2021-02-24", "close": 10.32, "volume": 306615.0}, {"date": "2021-02-25", "close": 10.2, "volume": 295721.0}, {"date": "2021-02-26", "close": 10.2, "volume": 461617.0}, {"date": "2021-03-01", "close": 10.17, "volume": 251603.0}, {"date": "2021-03-02", "close": 10.15, "volume": 217365.0}, {"date": "2021-03-03", "close": 10.0, "volume": 192458.0}, {"date": "2021-03-04", "close": 9.93, "volume": 1406517.0}, {"date": "2021-03-05", "close": 9.92, "volume": 325238.0}, {"date": "2021-03-08", "close": 9.905, "volume": 259772.0}, {"date": "2021-03-09", "close": 9.87, "volume": 558755.0}, {"date": "2021-03-10", "close": 9.91, "volume": 159095.0}, {"date": "2021-03-11", "close": 9.97, "volume": 73311.0}, {"date": "2021-03-12", "close": 9.935, "volume": 183153.0}, {"date": "2021-03-15", "close": 9.82, "volume": 203510.0}, {"date": "2021-03-16", "close": 9.89, "volume": 72485.0}, {"date": "2021-03-17", "close": 9.85, "volume": 52199.0}, {"date": "2021-03-18", "close": 9.81, "volume": 74815.0}, {"date": "2021-03-19", "close": 9.77, "volume": 100180.0}, {"date": "2021-03-22", "close": 9.75, "volume": 130409.0}, {"date": "2021-03-23", "close": 9.65, "volume": 143691.0}, {"date": "2021-03-24", "close": 9.68, "volume": 251592.0}, {"date": "2021-03-25", "close": 9.7, "volume": 192599.0}, {"date": "2021-03-26", "close": 9.79, "volume": 139057.0}, {"date": "2021-03-29", "close": 9.86, "volume": 40488.0}, {"date": "2021-03-30", "close": 9.83, "volume": 159204.0}, {"date": "2021-03-31", "close": 9.78, "volume": 31109.0}, {"date": "2021-04-01", "close": 9.78, "volume": 36455.0}, {"date": "2021-04-05", "close": 9.79, "volume": 7736.0}, {"date": "2021-04-06", "close": 9.8, "volume": 40032.0}, {"date": "2021-04-07", "close": 9.85, "volume": 1172.0}, {"date": "2021-04-08", "close": 9.83, "volume": 72829.0}, {"date": "2021-04-09", "close": 9.83, "volume": 199077.0}, {"date": "2021-04-12", "close": 9.81, "volume": 116775.0}, {"date": "2021-04-13", "close": 9.845, "volume": 115205.0}, {"date": "2021-04-14", "close": 9.92, "volume": 71081.0}, {"date": "2021-04-15", "close": 9.9, "volume": 28769.0}, {"date": "2021-04-16", "close": 9.85, "volume": 139552.0}, {"date": "2021-04-19", "close": 9.83, "volume": 21499.0}, {"date": "2021-04-20", "close": 9.83, "volume": 21916.0}, {"date": "2021-04-21", "close": 9.82, "volume": 117793.0}, {"date": "2021-04-22", "close": 9.77, "volume": 117097.0}, {"date": "2021-04-23", "close": 9.87, "volume": 77752.0}, {"date": "2021-04-26", "close": 9.81, "volume": 101923.0}, {"date": "2021-04-27", "close": 9.81, "volume": 69736.0}, {"date": "2021-04-28", "close": 9.82, "volume": 39653.0}, {"date": "2021-04-29", "close": 9.82, "volume": 48129.0}, {"date": "2021-04-30", "close": 9.86, "volume": 52045.0}, {"date": "2021-05-03", "close": 9.95, "volume": 8111504.0}, {"date": "2021-05-04", "close": 9.9, "volume": 3026640.0}, {"date": "2021-05-05", "close": 9.9, "volume": 2247774.0}, {"date": "2021-05-06", "close": 9.91, "volume": 678337.0}, {"date": "2021-05-07", "close": 9.91, "volume": 160070.0}, {"date": "2021-05-10", "close": 9.93, "volume": 1085153.0}, {"date": "2021-05-11", "close": 9.9, "volume": 153703.0}, {"date": "2021-05-12", "close": 9.89, "volume": 373393.0}, {"date": "2021-05-13", "close": 9.88, "volume": 227113.0}, {"date": "2021-05-14", "close": 9.86, "volume": 13898.0}, {"date": "2021-05-17", "close": 9.87, "volume": 78206.0}, {"date": "2021-05-18", "close": 9.92, "volume": 435627.0}, {"date": "2021-05-19", "close": 9.85, "volume": 163865.0}, {"date": "2021-05-20", "close": 9.85, "volume": 127520.0}, {"date": "2021-05-21", "close": 9.86, "volume": 506479.0}, {"date": "2021-05-24", "close": 9.83, "volume": 664428.0}, {"date": "2021-05-25", "close": 9.83, "volume": 494163.0}, {"date": "2021-05-26", "close": 9.86, "volume": 51647.0}, {"date": "2021-05-27", "close": 9.85, "volume": 65634.0}, {"date": "2021-05-28", "close": 9.85, "volume": 169406.0}, {"date": "2021-06-01", "close": 9.86, "volume": 94235.0}, {"date": "2021-06-02", "close": 9.86, "volume": 371423.0}, {"date": "2021-06-03", "close": 9.87, "volume": 83451.0}, {"date": "2021-06-04", "close": 9.87, "volume": 309044.0}, {"date": "2021-06-07", "close": 9.86, "volume": 154689.0}, {"date": "2021-06-08", "close": 9.86, "volume": 865266.0}, {"date": "2021-06-09", "close": 9.935, "volume": 1556003.0}, {"date": "2021-06-10", "close": 9.94, "volume": 307799.0}, {"date": "2021-06-11", "close": 9.96, "volume": 1131876.0}, {"date": "2021-06-14", "close": 9.92, "volume": 150842.0}, {"date": "2021-06-15", "close": 9.89, "volume": 121472.0}, {"date": "2021-06-16", "close": 9.89, "volume": 45316.0}, {"date": "2021-06-17", "close": 9.9, "volume": 22635.0}, {"date": "2021-06-18", "close": 9.9, "volume": 84632.0}, {"date": "2021-06-21", "close": 9.89, "volume": 86655.0}, {"date": "2021-06-22", "close": 9.9, "volume": 241523.0}, {"date": "2021-06-23", "close": 9.89, "volume": 107289.0}, {"date": "2021-06-24", "close": 9.89, "volume": 1594041.0}, {"date": "2021-06-25", "close": 9.89, "volume": 245341.0}, {"date": "2021-06-28", "close": 9.9, "volume": 362175.0}, {"date": "2021-06-29", "close": 9.9, "volume": 108561.0}, {"date": "2021-06-30", "close": 9.89, "volume": 110251.0}, {"date": "2021-07-01", "close": 9.89, "volume": 31787.0}, {"date": "2021-07-02", "close": 9.9, "volume": 46499.0}, {"date": "2021-07-06", "close": 9.9, "volume": 107392.0}, {"date": "2021-07-07", "close": 9.9, "volume": 71235.0}, {"date": "2021-07-08", "close": 9.91, "volume": 10902.0}, {"date": "2021-07-09", "close": 9.9, "volume": 25586.0}, {"date": "2021-07-12", "close": 9.91, "volume": 20860.0}, {"date": "2021-07-13", "close": 9.9, "volume": 9832.0}, {"date": "2021-07-14", "close": 9.91, "volume": 46573.0}, {"date": "2021-07-15", "close": 9.91, "volume": 67441.0}, {"date": "2021-07-16", "close": 9.9, "volume": 11998.0}, {"date": "2021-07-19", "close": 9.915, "volume": 23480.0}, {"date": "2021-07-20", "close": 9.92, "volume": 12890.0}, {"date": "2021-07-21", "close": 9.9, "volume": 116363.0}, {"date": "2021-07-22", "close": 9.9, "volume": 16541.0}, {"date": "2021-07-23", "close": 9.91, "volume": 24010.0}, {"date": "2021-07-26", "close": 9.91, "volume": 175839.0}, {"date": "2021-07-27", "close": 9.91, "volume": 251190.0}, {"date": "2021-07-28", "close": 9.9, "volume": 16993.0}, {"date": "2021-07-29", "close": 9.89, "volume": 6064.0}, {"date": "2021-07-30", "close": 9.91, "volume": 10355.0}, {"date": "2021-08-02", "close": 9.89, "volume": 37424.0}, {"date": "2021-08-03", "close": 9.9, "volume": 33474.0}, {"date": "2021-08-04", "close": 9.9, "volume": 80929.0}, {"date": "2021-08-05", "close": 9.9, "volume": 46282.0}, {"date": "2021-08-06", "close": 9.89, "volume": 593624.0}, {"date": "2021-08-09", "close": 9.905, "volume": 879398.0}, {"date": "2021-08-10", "close": 9.9, "volume": 46752.0}, {"date": "2021-08-11", "close": 9.94, "volume": 382668.0}, {"date": "2021-08-12", "close": 9.94, "volume": 59073.0}, {"date": "2021-08-13", "close": 9.93, "volume": 13527.0}, {"date": "2021-08-16", "close": 9.94, "volume": 143995.0}, {"date": "2021-08-17", "close": 9.94, "volume": 494074.0}, {"date": "2021-08-18", "close": 9.93, "volume": 26293.0}, {"date": "2021-08-19", "close": 9.93, "volume": 22025.0}, {"date": "2021-08-20", "close": 9.91, "volume": 58752.0}, {"date": "2021-08-23", "close": 9.92, "volume": 418715.0}, {"date": "2021-08-24", "close": 9.89, "volume": 749406.0}, {"date": "2021-08-25", "close": 9.92, "volume": 67590.0}, {"date": "2021-08-26", "close": 9.93, "volume": 77544.0}, {"date": "2021-08-27", "close": 9.94, "volume": 77462.0}, {"date": "2021-08-30", "close": 9.94, "volume": 198887.0}, {"date": "2021-08-31", "close": 9.95, "volume": 273377.0}, {"date": "2021-09-01", "close": 9.95, "volume": 104360.0}, {"date": "2021-09-02", "close": 9.95, "volume": 45741.0}, {"date": "2021-09-03", "close": 9.96, "volume": 20681.0}, {"date": "2021-09-07", "close": 9.97, "volume": 140802.0}, {"date": "2021-09-08", "close": 9.96, "volume": 22761.0}, {"date": "2021-09-09", "close": 9.96, "volume": 143398.0}, {"date": "2021-09-10", "close": 9.96, "volume": 1644724.0}, {"date": "2021-09-13", "close": 9.97, "volume": 899723.0}, {"date": "2021-09-14", "close": 9.97, "volume": 606648.0}, {"date": "2021-09-15", "close": 9.97, "volume": 780606.0}, {"date": "2021-09-16", "close": 9.97, "volume": 840140.0}, {"date": "2021-09-17", "close": 9.96, "volume": 944594.0}, {"date": "2021-09-20", "close": 9.98, "volume": 468053.0}, {"date": "2021-09-21", "close": 9.99, "volume": 861388.0}, {"date": "2021-09-22", "close": 9.98, "volume": 724917.0}, {"date": "2021-09-23", "close": 9.97, "volume": 201123.0}, {"date": "2021-09-24", "close": 10.05, "volume": 455387.0}, {"date": "2021-09-27", "close": 10.0, "volume": 253722.0}, {"date": "2021-09-28", "close": 10.41, "volume": 376988.0}, {"date": "2021-09-29", "close": 9.89, "volume": 894658.0}, {"date": "2021-09-30", "close": 9.35, "volume": 365330.0}, {"date": "2021-10-01", "close": 9.35, "volume": 369828.0}, {"date": "2021-10-04", "close": 8.13, "volume": 319469.0}, {"date": "2021-10-05", "close": 6.82, "volume": 850385.0}, {"date": "2021-10-06", "close": 6.32, "volume": 731668.0}, {"date": "2021-10-07", "close": 6.18, "volume": 385204.0}, {"date": "2021-10-08", "close": 6.41, "volume": 547200.0}, {"date": "2021-10-11", "close": 6.85, "volume": 700168.0}, {"date": "2021-10-12", "close": 6.4, "volume": 503813.0}, {"date": "2021-10-13", "close": 6.25, "volume": 289240.0}, {"date": "2021-10-14", "close": 6.11, "volume": 181219.0}, {"date": "2021-10-15", "close": 6.02, "volume": 300945.0}, {"date": "2021-10-18", "close": 5.86, "volume": 230719.0}, {"date": "2021-10-19", "close": 6.27, "volume": 256975.0}, {"date": "2021-10-20", "close": 6.0, "volume": 179828.0}, {"date": "2021-10-21", "close": 6.12, "volume": 281817.0}, {"date": "2021-10-22", "close": 6.8, "volume": 683809.0}, {"date": "2021-10-25", "close": 7.04, "volume": 269185.0}, {"date": "2021-10-26", "close": 8.41, "volume": 2422322.0}, {"date": "2021-10-27", "close": 7.74, "volume": 617335.0}, {"date": "2021-10-28", "close": 7.96, "volume": 286620.0}, {"date": "2021-10-29", "close": 7.94, "volume": 372021.0}, {"date": "2021-11-01", "close": 7.81, "volume": 304105.0}, {"date": "2021-11-02", "close": 7.5, "volume": 220611.0}, {"date": "2021-11-03", "close": 7.94, "volume": 121718.0}, {"date": "2021-11-04", "close": 7.83, "volume": 355697.0}, {"date": "2021-11-05", "close": 7.74, "volume": 263143.0}, {"date": "2021-11-08", "close": 7.6, "volume": 200394.0}, {"date": "2021-11-09", "close": 8.49, "volume": 254878.0}, {"date": "2021-11-10", "close": 7.9, "volume": 1376397.0}, {"date": "2021-11-11", "close": 7.82, "volume": 162537.0}, {"date": "2021-11-12", "close": 8.4, "volume": 391104.0}, {"date": "2021-11-15", "close": 8.08, "volume": 557609.0}, {"date": "2021-11-16", "close": 8.2, "volume": 784474.0}, {"date": "2021-11-17", "close": 8.14, "volume": 402859.0}, {"date": "2021-11-18", "close": 8.12, "volume": 215124.0}, {"date": "2021-11-19", "close": 8.0, "volume": 253806.0}, {"date": "2021-11-22", "close": 7.87, "volume": 341196.0}, {"date": "2021-11-23", "close": 7.5, "volume": 515175.0}, {"date": "2021-11-24", "close": 6.99, "volume": 601783.0}, {"date": "2021-11-26", "close": 7.0, "volume": 190101.0}, {"date": "2021-11-29", "close": 7.0, "volume": 635212.0}, {"date": "2021-11-30", "close": 6.63, "volume": 250899.0}, {"date": "2021-12-01", "close": 8.89, "volume": 6940368.0}, {"date": "2021-12-02", "close": 8.84, "volume": 1120723.0}, {"date": "2021-12-03", "close": 8.98, "volume": 707399.0}, {"date": "2021-12-06", "close": 9.0, "volume": 1361602.0}, {"date": "2021-12-07", "close": 9.67, "volume": 860768.0}, {"date": "2021-12-08", "close": 9.96, "volume": 660337.0}, {"date": "2021-12-09", "close": 10.33, "volume": 767690.0}, {"date": "2021-12-10", "close": 8.93, "volume": 1043891.0}, {"date": "2021-12-13", "close": 8.26, "volume": 625296.0}, {"date": "2021-12-14", "close": 8.36, "volume": 462272.0}, {"date": "2021-12-15", "close": 8.97, "volume": 487873.0}, {"date": "2021-12-16", "close": 9.26, "volume": 473695.0}, {"date": "2021-12-17", "close": 10.95, "volume": 9288576.0}, {"date": "2021-12-20", "close": 13.52, "volume": 4311739.0}, {"date": "2021-12-21", "close": 12.46, "volume": 628624.0}, {"date": "2021-12-22", "close": 11.85, "volume": 867147.0}, {"date": "2021-12-23", "close": 11.96, "volume": 549370.0}, {"date": "2021-12-27", "close": 11.82, "volume": 210940.0}, {"date": "2021-12-28", "close": 11.45, "volume": 190493.0}, {"date": "2021-12-29", "close": 10.67, "volume": 312952.0}, {"date": "2021-12-30", "close": 10.64, "volume": 185283.0}, {"date": "2021-12-31", "close": 10.08, "volume": 309401.0}, {"date": "2022-01-03", "close": 9.91, "volume": 288789.0}, {"date": "2022-01-04", "close": 9.51, "volume": 233326.0}, {"date": "2022-01-05", "close": 8.89, "volume": 485322.0}, {"date": "2022-01-06", "close": 8.7, "volume": 388202.0}, {"date": "2022-01-07", "close": 8.55, "volume": 228075.0}, {"date": "2022-01-10", "close": 8.2, "volume": 323203.0}, {"date": "2022-01-11", "close": 8.02, "volume": 299499.0}, {"date": "2022-01-12", "close": 7.88, "volume": 278782.0}, {"date": "2022-01-13", "close": 7.58, "volume": 527609.0}, {"date": "2022-01-14", "close": 7.95, "volume": 277373.0}, {"date": "2022-01-18", "close": 6.94, "volume": 551751.0}, {"date": "2022-01-19", "close": 6.92, "volume": 297286.0}, {"date": "2022-01-20", "close": 7.14, "volume": 218432.0}, {"date": "2022-01-21", "close": 7.25, "volume": 255037.0}, {"date": "2022-01-24", "close": 7.28, "volume": 369357.0}, {"date": "2022-01-25", "close": 7.25, "volume": 252199.0}, {"date": "2022-01-26", "close": 7.53, "volume": 310536.0}, {"date": "2022-01-27", "close": 6.95, "volume": 402078.0}, {"date": "2022-01-28", "close": 6.68, "volume": 352375.0}, {"date": "2022-01-31", "close": 6.95, "volume": 259898.0}, {"date": "2022-02-01", "close": 7.16, "volume": 402736.0}, {"date": "2022-02-02", "close": 7.02, "volume": 194298.0}, {"date": "2022-02-03", "close": 7.03, "volume": 309721.0}, {"date": "2022-02-04", "close": 7.13, "volume": 181323.0}, {"date": "2022-02-07", "close": 7.05, "volume": 277188.0}, {"date": "2022-02-08", "close": 6.95, "volume": 258569.0}, {"date": "2022-02-09", "close": 7.25, "volume": 237850.0}, {"date": "2022-02-10", "close": 7.27, "volume": 272926.0}, {"date": "2022-02-11", "close": 6.85, "volume": 295852.0}, {"date": "2022-02-14", "close": 7.2, "volume": 339875.0}, {"date": "2022-02-15", "close": 7.22, "volume": 225980.0}, {"date": "2022-02-16", "close": 7.22, "volume": 101156.0}, {"date": "2022-02-17", "close": 6.6, "volume": 343139.0}, {"date": "2022-02-18", "close": 6.63, "volume": 227456.0}, {"date": "2022-02-22", "close": 6.62, "volume": 304773.0}, {"date": "2022-02-23", "close": 6.41, "volume": 173501.0}, {"date": "2022-02-24", "close": 6.69, "volume": 202736.0}, {"date": "2022-02-25", "close": 6.58, "volume": 209248.0}, {"date": "2022-02-28", "close": 6.29, "volume": 259847.0}, {"date": "2022-03-01", "close": 6.34, "volume": 159587.0}, {"date": "2022-03-02", "close": 6.27, "volume": 127155.0}, {"date": "2022-03-03", "close": 5.76, "volume": 358048.0}, {"date": "2022-03-04", "close": 5.66, "volume": 556752.0}, {"date": "2022-03-07", "close": 5.38, "volume": 857039.0}, {"date": "2022-03-08", "close": 5.22, "volume": 384371.0}, {"date": "2022-03-09", "close": 5.42, "volume": 375770.0}, {"date": "2022-03-10", "close": 5.17, "volume": 348995.0}, {"date": "2022-03-11", "close": 5.03, "volume": 325197.0}, {"date": "2022-03-14", "close": 4.98, "volume": 347441.0}, {"date": "2022-03-15", "close": 5.19, "volume": 278135.0}, {"date": "2022-03-16", "close": 5.11, "volume": 425669.0}, {"date": "2022-03-17", "close": 5.22, "volume": 492942.0}, {"date": "2022-03-18", "close": 5.19, "volume": 1396288.0}, {"date": "2022-03-21", "close": 5.64, "volume": 449141.0}, {"date": "2022-03-22", "close": 5.47, "volume": 208020.0}, {"date": "2022-03-23", "close": 5.14, "volume": 404350.0}, {"date": "2022-03-24", "close": 5.11, "volume": 404323.0}, {"date": "2022-03-25", "close": 4.98, "volume": 924017.0}, {"date": "2022-03-28", "close": 4.78, "volume": 293926.0}, {"date": "2022-03-29", "close": 4.93, "volume": 408784.0}, {"date": "2022-03-30", "close": 4.74, "volume": 735175.0}, {"date": "2022-03-31", "close": 4.94, "volume": 522421.0}, {"date": "2022-04-01", "close": 4.84, "volume": 277247.0}, {"date": "2022-04-04", "close": 4.54, "volume": 737487.0}, {"date": "2022-04-05", "close": 4.28, "volume": 1171737.0}, {"date": "2022-04-06", "close": 4.15, "volume": 619207.0}, {"date": "2022-04-07", "close": 4.28, "volume": 352637.0}, {"date": "2022-04-08", "close": 4.15, "volume": 252735.0}, {"date": "2022-04-11", "close": 4.08, "volume": 233191.0}, {"date": "2022-04-12", "close": 3.98, "volume": 221990.0}, {"date": "2022-04-13", "close": 4.13, "volume": 704264.0}, {"date": "2022-04-14", "close": 4.045, "volume": 869542.0}, {"date": "2022-04-18", "close": 3.83, "volume": 496109.0}, {"date": "2022-04-19", "close": 3.97, "volume": 668103.0}, {"date": "2022-04-20", "close": 3.85, "volume": 243136.0}, {"date": "2022-04-21", "close": 3.7, "volume": 300711.0}, {"date": "2022-04-22", "close": 3.91, "volume": 342487.0}, {"date": "2022-04-25", "close": 4.05, "volume": 419732.0}, {"date": "2022-04-26", "close": 3.91, "volume": 558623.0}, {"date": "2022-04-27", "close": 3.74, "volume": 269802.0}, {"date": "2022-04-28", "close": 3.86, "volume": 194217.0}, {"date": "2022-04-29", "close": 3.69, "volume": 376701.0}, {"date": "2022-05-02", "close": 3.85, "volume": 266155.0}, {"date": "2022-05-03", "close": 3.86, "volume": 179549.0}, {"date": "2022-05-04", "close": 3.96, "volume": 204943.0}, {"date": "2022-05-05", "close": 3.8, "volume": 162519.0}, {"date": "2022-05-06", "close": 3.62, "volume": 216355.0}, {"date": "2022-05-09", "close": 3.16, "volume": 623886.0}, {"date": "2022-05-10", "close": 3.05, "volume": 463491.0}, {"date": "2022-05-11", "close": 2.82, "volume": 578031.0}, {"date": "2022-05-12", "close": 2.81, "volume": 1035579.0}, {"date": "2022-05-13", "close": 3.46, "volume": 1096129.0}, {"date": "2022-05-16", "close": 3.53, "volume": 907631.0}, {"date": "2022-05-17", "close": 3.8, "volume": 725405.0}, {"date": "2022-05-18", "close": 3.63, "volume": 525114.0}, {"date": "2022-05-19", "close": 3.65, "volume": 460806.0}, {"date": "2022-05-20", "close": 3.7, "volume": 605959.0}, {"date": "2022-05-23", "close": 3.65, "volume": 591781.0}, {"date": "2022-05-24", "close": 3.91, "volume": 2096583.0}, {"date": "2022-05-25", "close": 3.95, "volume": 957183.0}, {"date": "2022-05-26", "close": 4.1, "volume": 792211.0}, {"date": "2022-05-27", "close": 4.04, "volume": 1167680.0}, {"date": "2022-05-31", "close": 4.44, "volume": 6147662.0}, {"date": "2022-06-01", "close": 4.04, "volume": 925754.0}, {"date": "2022-06-02", "close": 4.38, "volume": 1086448.0}, {"date": "2022-06-03", "close": 4.36, "volume": 1744082.0}, {"date": "2022-06-06", "close": 3.97, "volume": 2059667.0}, {"date": "2022-06-07", "close": 4.16, "volume": 870359.0}, {"date": "2022-06-08", "close": 4.03, "volume": 660099.0}, {"date": "2022-06-09", "close": 4.01, "volume": 775684.0}, {"date": "2022-06-10", "close": 3.87, "volume": 577000.0}, {"date": "2022-06-13", "close": 3.52, "volume": 638472.0}, {"date": "2022-06-14", "close": 3.735, "volume": 417790.0}, {"date": "2022-06-15", "close": 4.03, "volume": 975195.0}, {"date": "2022-06-16", "close": 3.82, "volume": 565025.0}, {"date": "2022-06-17", "close": 4.38, "volume": 3761439.0}, {"date": "2022-06-21", "close": 4.27, "volume": 1066269.0}, {"date": "2022-06-22", "close": 4.35, "volume": 745847.0}, {"date": "2022-06-23", "close": 4.66, "volume": 1110811.0}, {"date": "2022-06-24", "close": 4.79, "volume": 1331293.0}, {"date": "2022-06-27", "close": 4.68, "volume": 733773.0}, {"date": "2022-06-28", "close": 4.7, "volume": 690647.0}, {"date": "2022-06-29", "close": 4.49, "volume": 1035082.0}, {"date": "2022-06-30", "close": 4.07, "volume": 1290388.0}, {"date": "2022-07-01", "close": 4.42, "volume": 958513.0}, {"date": "2022-07-05", "close": 4.64, "volume": 1387961.0}, {"date": "2022-07-06", "close": 4.82, "volume": 1281925.0}, {"date": "2022-07-07", "close": 4.71, "volume": 995155.0}, {"date": "2022-07-08", "close": 4.84, "volume": 1100365.0}, {"date": "2022-07-11", "close": 4.4, "volume": 1656322.0}, {"date": "2022-07-12", "close": 4.49, "volume": 2656532.0}, {"date": "2022-07-13", "close": 4.5, "volume": 362650.0}, {"date": "2022-07-14", "close": 4.37, "volume": 440688.0}, {"date": "2022-07-15", "close": 4.27, "volume": 557595.0}, {"date": "2022-07-18", "close": 4.23, "volume": 412693.0}, {"date": "2022-07-19", "close": 4.29, "volume": 549522.0}, {"date": "2022-07-20", "close": 4.46, "volume": 885637.0}, {"date": "2022-07-21", "close": 4.52, "volume": 578154.0}, {"date": "2022-07-22", "close": 4.3, "volume": 1011147.0}, {"date": "2022-07-25", "close": 4.16, "volume": 1108521.0}, {"date": "2022-07-26", "close": 4.16, "volume": 355595.0}, {"date": "2022-07-27", "close": 4.19, "volume": 470186.0}, {"date": "2022-07-28", "close": 4.13, "volume": 714844.0}, {"date": "2022-07-29", "close": 3.98, "volume": 645952.0}, {"date": "2022-08-01", "close": 3.68, "volume": 999469.0}, {"date": "2022-08-02", "close": 3.7, "volume": 731583.0}, {"date": "2022-08-03", "close": 3.79, "volume": 555140.0}, {"date": "2022-08-04", "close": 3.8, "volume": 1012183.0}, {"date": "2022-08-05", "close": 3.77, "volume": 783298.0}, {"date": "2022-08-08", "close": 3.94, "volume": 752697.0}, {"date": "2022-08-09", "close": 4.03, "volume": 601211.0}, {"date": "2022-08-10", "close": 4.21, "volume": 886131.0}, {"date": "2022-08-11", "close": 4.46, "volume": 1186880.0}, {"date": "2022-08-12", "close": 4.37, "volume": 991024.0}, {"date": "2022-08-15", "close": 4.25, "volume": 1241421.0}, {"date": "2022-08-16", "close": 4.13, "volume": 925009.0}, {"date": "2022-08-17", "close": 4.04, "volume": 752603.0}, {"date": "2022-08-18", "close": 3.84, "volume": 734432.0}, {"date": "2022-08-19", "close": 3.7, "volume": 601506.0}, {"date": "2022-08-22", "close": 3.68, "volume": 889843.0}, {"date": "2022-08-23", "close": 3.65, "volume": 509095.0}, {"date": "2022-08-24", "close": 3.8, "volume": 1263767.0}, {"date": "2022-08-25", "close": 3.97, "volume": 342002.0}, {"date": "2022-08-26", "close": 3.75, "volume": 627942.0}, {"date": "2022-08-29", "close": 3.6, "volume": 996545.0}, {"date": "2022-08-30", "close": 3.5, "volume": 620057.0}, {"date": "2022-08-31", "close": 3.56, "volume": 1235406.0}, {"date": "2022-09-01", "close": 3.56, "volume": 815494.0}, {"date": "2022-09-02", "close": 3.52, "volume": 699536.0}, {"date": "2022-09-06", "close": 3.28, "volume": 1043071.0}, {"date": "2022-09-07", "close": 3.48, "volume": 573140.0}, {"date": "2022-09-08", "close": 3.69, "volume": 594470.0}, {"date": "2022-09-09", "close": 3.61, "volume": 1204907.0}, {"date": "2022-09-12", "close": 3.82, "volume": 830480.0}, {"date": "2022-09-13", "close": 3.77, "volume": 521981.0}, {"date": "2022-09-14", "close": 3.68, "volume": 1112142.0}, {"date": "2022-09-15", "close": 3.5, "volume": 1077688.0}, {"date": "2022-09-16", "close": 3.25, "volume": 2277867.0}, {"date": "2022-09-19", "close": 3.26, "volume": 628517.0}, {"date": "2022-09-20", "close": 3.26, "volume": 448692.0}, {"date": "2022-09-21", "close": 3.18, "volume": 595136.0}, {"date": "2022-09-22", "close": 3.06, "volume": 604721.0}, {"date": "2022-09-23", "close": 2.99, "volume": 871470.0}, {"date": "2022-09-26", "close": 2.95, "volume": 415149.0}, {"date": "2022-09-27", "close": 3.11, "volume": 464602.0}, {"date": "2022-09-28", "close": 3.33, "volume": 610394.0}, {"date": "2022-09-29", "close": 3.17, "volume": 677093.0}, {"date": "2022-09-30", "close": 3.22, "volume": 796706.0}, {"date": "2022-10-03", "close": 3.36, "volume": 486699.0}, {"date": "2022-10-04", "close": 3.64, "volume": 818571.0}, {"date": "2022-10-05", "close": 4.06, "volume": 2559947.0}, {"date": "2022-10-06", "close": 4.53, "volume": 2318658.0}, {"date": "2022-10-07", "close": 4.4, "volume": 1568884.0}, {"date": "2022-10-10", "close": 4.42, "volume": 1088893.0}, {"date": "2022-10-11", "close": 4.32, "volume": 1056756.0}, {"date": "2022-10-12", "close": 4.42, "volume": 1769104.0}, {"date": "2022-10-13", "close": 4.6, "volume": 660701.0}, {"date": "2022-10-14", "close": 4.58, "volume": 950634.0}, {"date": "2022-10-17", "close": 4.46, "volume": 843121.0}, {"date": "2022-10-18", "close": 4.53, "volume": 1126377.0}, {"date": "2022-10-19", "close": 4.27, "volume": 593275.0}, {"date": "2022-10-20", "close": 4.35, "volume": 538987.0}, {"date": "2022-10-21", "close": 4.44, "volume": 583675.0}, {"date": "2022-10-24", "close": 4.45, "volume": 1274683.0}, {"date": "2022-10-25", "close": 4.78, "volume": 1782863.0}, {"date": "2022-10-26", "close": 4.84, "volume": 2145167.0}, {"date": "2022-10-27", "close": 5.12, "volume": 2258759.0}, {"date": "2022-10-28", "close": 5.25, "volume": 1998890.0}, {"date": "2022-10-31", "close": 5.14, "volume": 1604285.0}, {"date": "2022-11-01", "close": 5.3, "volume": 1759690.0}, {"date": "2022-11-02", "close": 5.11, "volume": 1942843.0}, {"date": "2022-11-03", "close": 5.44, "volume": 1813763.0}, {"date": "2022-11-04", "close": 5.5, "volume": 2638375.0}, {"date": "2022-11-07", "close": 5.63, "volume": 1356360.0}, {"date": "2022-11-08", "close": 5.0, "volume": 3613200.0}, {"date": "2022-11-09", "close": 5.07, "volume": 1144322.0}, {"date": "2022-11-10", "close": 5.18, "volume": 1286546.0}, {"date": "2022-11-11", "close": 5.16, "volume": 1206354.0}, {"date": "2022-11-14", "close": 5.29, "volume": 2265517.0}, {"date": "2022-11-15", "close": 5.54, "volume": 2349113.0}, {"date": "2022-11-16", "close": 5.23, "volume": 1356152.0}, {"date": "2022-11-17", "close": 5.27, "volume": 1357033.0}, {"date": "2022-11-18", "close": 5.0, "volume": 1123133.0}, {"date": "2022-11-21", "close": 4.83, "volume": 906887.0}, {"date": "2022-11-22", "close": 4.92, "volume": 871757.0}, {"date": "2022-11-23", "close": 5.14, "volume": 870495.0}, {"date": "2022-11-25", "close": 5.16, "volume": 325547.0}, {"date": "2022-11-28", "close": 5.04, "volume": 963706.0}, {"date": "2022-11-29", "close": 5.11, "volume": 888507.0}, {"date": "2022-11-30", "close": 5.36, "volume": 2421064.0}, {"date": "2022-12-01", "close": 5.8, "volume": 3148784.0}, {"date": "2022-12-02", "close": 6.3, "volume": 2618320.0}, {"date": "2022-12-05", "close": 6.18, "volume": 1725816.0}, {"date": "2022-12-06", "close": 6.33, "volume": 1579530.0}, {"date": "2022-12-07", "close": 6.6, "volume": 5392612.0}, {"date": "2022-12-08", "close": 6.98, "volume": 2410337.0}, {"date": "2022-12-09", "close": 7.0, "volume": 2524360.0}, {"date": "2022-12-12", "close": 7.09, "volume": 2223530.0}, {"date": "2022-12-13", "close": 6.96, "volume": 1671427.0}, {"date": "2022-12-14", "close": 7.22, "volume": 1994251.0}, {"date": "2022-12-15", "close": 7.24, "volume": 2048701.0}, {"date": "2022-12-16", "close": 7.32, "volume": 7592087.0}, {"date": "2022-12-19", "close": 6.59, "volume": 2244107.0}, {"date": "2022-12-20", "close": 7.09, "volume": 1526764.0}, {"date": "2022-12-21", "close": 7.25, "volume": 1793178.0}, {"date": "2022-12-22", "close": 7.2, "volume": 1292570.0}, {"date": "2022-12-23", "close": 7.01, "volume": 1710402.0}, {"date": "2022-12-27", "close": 7.55, "volume": 2754568.0}, {"date": "2022-12-28", "close": 7.63, "volume": 1178255.0}, {"date": "2022-12-29", "close": 7.88, "volume": 1965016.0}, {"date": "2022-12-30", "close": 7.99, "volume": 2192882.0}, {"date": "2023-01-03", "close": 7.15, "volume": 2333925.0}, {"date": "2023-01-04", "close": 7.56, "volume": 4089179.0}, {"date": "2023-01-05", "close": 8.14, "volume": 3498874.0}, {"date": "2023-01-06", "close": 9.25, "volume": 6983994.0}, {"date": "2023-01-09", "close": 9.42, "volume": 3056516.0}, {"date": "2023-01-10", "close": 9.82, "volume": 2063137.0}, {"date": "2023-01-11", "close": 9.67, "volume": 3782861.0}, {"date": "2023-01-12", "close": 9.98, "volume": 3059877.0}, {"date": "2023-01-13", "close": 9.87, "volume": 2505572.0}, {"date": "2023-01-17", "close": 9.4, "volume": 1503915.0}, {"date": "2023-01-18", "close": 9.3, "volume": 1888643.0}, {"date": "2023-01-19", "close": 8.75, "volume": 4206724.0}, {"date": "2023-01-20", "close": 8.78, "volume": 2233853.0}, {"date": "2023-01-23", "close": 8.5, "volume": 2997026.0}, {"date": "2023-01-24", "close": 8.61, "volume": 2225184.0}, {"date": "2023-01-25", "close": 8.39, "volume": 1398712.0}, {"date": "2023-01-26", "close": 8.37, "volume": 1284933.0}, {"date": "2023-01-27", "close": 8.55, "volume": 1378605.0}, {"date": "2023-01-30", "close": 8.26, "volume": 1003628.0}, {"date": "2023-01-31", "close": 8.3, "volume": 1461964.0}, {"date": "2023-02-01", "close": 8.54, "volume": 1468527.0}, {"date": "2023-02-02", "close": 7.59, "volume": 4590217.0}, {"date": "2023-02-03", "close": 7.8, "volume": 9014505.0}, {"date": "2023-02-06", "close": 7.66, "volume": 2232765.0}, {"date": "2023-02-07", "close": 7.79, "volume": 2389040.0}, {"date": "2023-02-08", "close": 7.69, "volume": 2160200.0}, {"date": "2023-02-09", "close": 7.76, "volume": 1662639.0}, {"date": "2023-02-10", "close": 7.97, "volume": 2680288.0}, {"date": "2023-02-13", "close": 8.11, "volume": 2039255.0}, {"date": "2023-02-14", "close": 8.74, "volume": 3301194.0}, {"date": "2023-02-15", "close": 8.9, "volume": 1810857.0}, {"date": "2023-02-16", "close": 8.73, "volume": 1681700.0}, {"date": "2023-02-17", "close": 8.62, "volume": 1550060.0}, {"date": "2023-02-21", "close": 8.57, "volume": 1562258.0}, {"date": "2023-02-22", "close": 8.19, "volume": 2050137.0}, {"date": "2023-02-23", "close": 8.22, "volume": 1992080.0}, {"date": "2023-02-24", "close": 7.73, "volume": 3229671.0}, {"date": "2023-02-27", "close": 8.04, "volume": 1762205.0}, {"date": "2023-02-28", "close": 8.09, "volume": 2542674.0}, {"date": "2023-03-01", "close": 7.92, "volume": 2050504.0}, {"date": "2023-03-02", "close": 8.1, "volume": 1932559.0}, {"date": "2023-03-03", "close": 8.05, "volume": 1717515.0}, {"date": "2023-03-06", "close": 7.87, "volume": 845244.0}, {"date": "2023-03-07", "close": 8.17, "volume": 1185379.0}, {"date": "2023-03-08", "close": 8.24, "volume": 1244436.0}, {"date": "2023-03-09", "close": 7.69, "volume": 1071475.0}, {"date": "2023-03-10", "close": 7.65, "volume": 2045003.0}, {"date": "2023-03-13", "close": 7.83, "volume": 1825456.0}, {"date": "2023-03-14", "close": 7.96, "volume": 1678149.0}, {"date": "2023-03-15", "close": 8.59, "volume": 6789168.0}, {"date": "2023-03-16", "close": 8.5, "volume": 2046946.0}, {"date": "2023-03-17", "close": 8.7, "volume": 11173640.0}, {"date": "2023-03-20", "close": 8.71, "volume": 1673103.0}, {"date": "2023-03-21", "close": 7.64, "volume": 8649024.0}, {"date": "2023-03-22", "close": 7.27, "volume": 3836541.0}, {"date": "2023-03-23", "close": 6.99, "volume": 9098444.0}, {"date": "2023-03-24", "close": 6.92, "volume": 5361634.0}, {"date": "2023-03-27", "close": 7.18, "volume": 3859643.0}, {"date": "2023-03-28", "close": 7.35, "volume": 2364225.0}, {"date": "2023-03-29", "close": 7.69, "volume": 2708107.0}, {"date": "2023-03-30", "close": 7.31, "volume": 2154013.0}, {"date": "2023-03-31", "close": 7.38, "volume": 3050265.0}, {"date": "2023-04-03", "close": 7.4, "volume": 2382528.0}, {"date": "2023-04-04", "close": 7.09, "volume": 2379657.0}, {"date": "2023-04-05", "close": 7.11, "volume": 2371570.0}, {"date": "2023-04-06", "close": 7.38, "volume": 1805847.0}, {"date": "2023-04-10", "close": 7.38, "volume": 1665851.0}, {"date": "2023-04-11", "close": 7.43, "volume": 1207268.0}, {"date": "2023-04-12", "close": 7.41, "volume": 1244203.0}, {"date": "2023-04-13", "close": 7.6, "volume": 2656328.0}, {"date": "2023-04-14", "close": 7.11, "volume": 1814003.0}, {"date": "2023-04-17", "close": 8.52, "volume": 13555850.0}, {"date": "2023-04-18", "close": 8.87, "volume": 6509349.0}, {"date": "2023-04-19", "close": 8.8, "volume": 3051354.0}, {"date": "2023-04-20", "close": 8.8, "volume": 2768567.0}, {"date": "2023-04-21", "close": 8.96, "volume": 2596503.0}, {"date": "2023-04-24", "close": 8.87, "volume": 1609923.0}, {"date": "2023-04-25", "close": 8.74, "volume": 1798227.0}, {"date": "2023-04-26", "close": 8.64, "volume": 2050153.0}, {"date": "2023-04-27", "close": 8.43, "volume": 2401115.0}, {"date": "2023-04-28", "close": 8.55, "volume": 1765619.0}, {"date": "2023-05-01", "close": 8.62, "volume": 1661757.0}, {"date": "2023-05-02", "close": 8.21, "volume": 2951207.0}, {"date": "2023-05-03", "close": 8.44, "volume": 3155840.0}, {"date": "2023-05-04", "close": 8.4, "volume": 3414544.0}, {"date": "2023-05-05", "close": 8.62, "volume": 2497648.0}, {"date": "2023-05-08", "close": 8.96, "volume": 3870007.0}, {"date": "2023-05-09", "close": 9.37, "volume": 5608792.0}, {"date": "2023-05-10", "close": 9.23, "volume": 2943102.0}, {"date": "2023-05-11", "close": 9.05, "volume": 2686819.0}, {"date": "2023-05-12", "close": 9.11, "volume": 1302804.0}, {"date": "2023-05-15", "close": 9.15, "volume": 1999215.0}, {"date": "2023-05-16", "close": 8.74, "volume": 2663014.0}, {"date": "2023-05-17", "close": 9.04, "volume": 2656020.0}, {"date": "2023-05-18", "close": 9.09, "volume": 2846945.0}, {"date": "2023-05-19", "close": 9.32, "volume": 1856814.0}, {"date": "2023-05-22", "close": 9.66, "volume": 2757556.0}, {"date": "2023-05-23", "close": 9.39, "volume": 2864068.0}, {"date": "2023-05-24", "close": 9.22, "volume": 1897930.0}, {"date": "2023-05-25", "close": 9.23, "volume": 1965762.0}, {"date": "2023-05-26", "close": 9.31, "volume": 1922880.0}, {"date": "2023-05-30", "close": 9.07, "volume": 1471050.0}, {"date": "2023-05-31", "close": 9.09, "volume": 4534242.0}, {"date": "2023-06-01", "close": 9.35, "volume": 2789979.0}, {"date": "2023-06-02", "close": 9.44, "volume": 1659903.0}, {"date": "2023-06-05", "close": 9.42, "volume": 1563536.0}, {"date": "2023-06-06", "close": 9.75, "volume": 3718894.0}, {"date": "2023-06-07", "close": 9.75, "volume": 3919381.0}, {"date": "2023-06-08", "close": 9.58, "volume": 4971470.0}, {"date": "2023-06-09", "close": 10.03, "volume": 6170133.0}, {"date": "2023-06-12", "close": 9.42, "volume": 3531823.0}, {"date": "2023-06-13", "close": 9.78, "volume": 2279539.0}, {"date": "2023-06-14", "close": 9.71, "volume": 1820771.0}, {"date": "2023-06-15", "close": 9.92, "volume": 1734414.0}, {"date": "2023-06-16", "close": 9.65, "volume": 5959543.0}, {"date": "2023-06-20", "close": 9.79, "volume": 3088302.0}, {"date": "2023-06-21", "close": 9.53, "volume": 3630802.0}, {"date": "2023-06-22", "close": 9.97, "volume": 24508580.0}, {"date": "2023-06-23", "close": 9.8, "volume": 23965620.0}, {"date": "2023-06-26", "close": 9.18, "volume": 6946411.0}, {"date": "2023-06-27", "close": 9.05, "volume": 10414710.0}, {"date": "2023-06-28", "close": 10.07, "volume": 9533394.0}, {"date": "2023-06-29", "close": 9.9, "volume": 5779321.0}, {"date": "2023-06-30", "close": 10.08, "volume": 4022551.0}, {"date": "2023-07-03", "close": 9.76, "volume": 2012323.0}, {"date": "2023-07-05", "close": 10.63, "volume": 10437930.0}, {"date": "2023-07-06", "close": 10.65, "volume": 16231800.0}, {"date": "2023-07-07", "close": 10.8, "volume": 7236250.0}, {"date": "2023-07-10", "close": 11.08, "volume": 5925638.0}, {"date": "2023-07-11", "close": 11.09, "volume": 3924376.0}, {"date": "2023-07-12", "close": 11.42, "volume": 5557413.0}, {"date": "2023-07-13", "close": 11.6, "volume": 9137463.0}, {"date": "2023-07-14", "close": 11.67, "volume": 11698990.0}, {"date": "2023-07-17", "close": 11.8, "volume": 5846605.0}, {"date": "2023-07-18", "close": 11.81, "volume": 4330633.0}, {"date": "2023-07-19", "close": 11.54, "volume": 3071747.0}, {"date": "2023-07-20", "close": 11.13, "volume": 4217850.0}, {"date": "2023-07-21", "close": 11.09, "volume": 3220784.0}, {"date": "2023-07-24", "close": 10.73, "volume": 4144550.0}, {"date": "2023-07-25", "close": 10.73, "volume": 2211594.0}, {"date": "2023-07-26", "close": 10.93, "volume": 2142107.0}, {"date": "2023-07-27", "close": 10.8, "volume": 1934438.0}, {"date": "2023-07-28", "close": 11.66, "volume": 3308672.0}, {"date": "2023-07-31", "close": 11.98, "volume": 3098146.0}, {"date": "2023-08-01", "close": 11.93, "volume": 1707595.0}, {"date": "2023-08-02", "close": 11.81, "volume": 2045936.0}, {"date": "2023-08-03", "close": 11.5, "volume": 3473808.0}, {"date": "2023-08-04", "close": 11.59, "volume": 1921698.0}, {"date": "2023-08-07", "close": 11.24, "volume": 5119396.0}, {"date": "2023-08-08", "close": 11.39, "volume": 2895558.0}, {"date": "2023-08-09", "close": 11.28, "volume": 2632342.0}, {"date": "2023-08-10", "close": 11.39, "volume": 2684203.0}, {"date": "2023-08-11", "close": 11.57, "volume": 4709368.0}, {"date": "2023-08-14", "close": 11.71, "volume": 3652459.0}, {"date": "2023-08-15", "close": 10.97, "volume": 4461967.0}, {"date": "2023-08-16", "close": 10.81, "volume": 4854855.0}, {"date": "2023-08-17", "close": 10.47, "volume": 4507143.0}, {"date": "2023-08-18", "close": 10.87, "volume": 3958193.0}, {"date": "2023-08-21", "close": 10.96, "volume": 4985552.0}, {"date": "2023-08-22", "close": 11.15, "volume": 2890422.0}, {"date": "2023-08-23", "close": 11.71, "volume": 4385317.0}, {"date": "2023-08-24", "close": 11.11, "volume": 2247013.0}, {"date": "2023-08-25", "close": 11.14, "volume": 1706666.0}, {"date": "2023-08-28", "close": 11.29, "volume": 2219853.0}, {"date": "2023-08-29", "close": 11.25, "volume": 1755700.0}, {"date": "2023-08-30", "close": 11.58, "volume": 2613747.0}, {"date": "2023-08-31", "close": 11.57, "volume": 3799479.0}, {"date": "2023-09-01", "close": 11.68, "volume": 3710503.0}, {"date": "2023-09-05", "close": 11.75, "volume": 3887397.0}, {"date": "2023-09-06", "close": 11.79, "volume": 2246957.0}, {"date": "2023-09-07", "close": 11.7, "volume": 3026264.0}, {"date": "2023-09-08", "close": 12.6, "volume": 10034060.0}, {"date": "2023-09-11", "close": 11.51, "volume": 6629084.0}, {"date": "2023-09-12", "close": 11.22, "volume": 3642971.0}, {"date": "2023-09-13", "close": 11.16, "volume": 2555435.0}, {"date": "2023-09-14", "close": 11.49, "volume": 2092290.0}, {"date": "2023-09-15", "close": 11.29, "volume": 22401010.0}, {"date": "2023-09-18", "close": 11.12, "volume": 3432687.0}, {"date": "2023-09-19", "close": 10.8, "volume": 3108000.0}, {"date": "2023-09-20", "close": 10.33, "volume": 3147399.0}, {"date": "2023-09-21", "close": 10.22, "volume": 3302479.0}, {"date": "2023-09-22", "close": 10.33, "volume": 4723452.0}, {"date": "2023-09-25", "close": 10.21, "volume": 2211415.0}, {"date": "2023-09-26", "close": 12.41, "volume": 22066620.0}, {"date": "2023-09-27", "close": 13.19, "volume": 16476070.0}, {"date": "2023-09-28", "close": 12.55, "volume": 8332795.0}, {"date": "2023-09-29", "close": 11.68, "volume": 17250640.0}, {"date": "2023-10-02", "close": 10.515, "volume": 12262920.0}, {"date": "2023-10-03", "close": 10.42, "volume": 11808490.0}, {"date": "2023-10-04", "close": 9.93, "volume": 11206210.0}, {"date": "2023-10-05", "close": 10.43, "volume": 8426695.0}, {"date": "2023-10-06", "close": 10.8, "volume": 4707660.0}, {"date": "2023-10-09", "close": 10.63, "volume": 4459890.0}, {"date": "2023-10-10", "close": 10.7, "volume": 3736862.0}, {"date": "2023-10-11", "close": 10.14, "volume": 2837015.0}, {"date": "2023-10-12", "close": 9.9, "volume": 4418241.0}, {"date": "2023-10-13", "close": 10.08, "volume": 3104298.0}, {"date": "2023-10-16", "close": 10.19, "volume": 3382750.0}, {"date": "2023-10-17", "close": 10.19, "volume": 3105379.0}, {"date": "2023-10-18", "close": 9.87, "volume": 2330885.0}, {"date": "2023-10-19", "close": 9.77, "volume": 4183904.0}, {"date": "2023-10-20", "close": 9.66, "volume": 2712875.0}, {"date": "2023-10-23", "close": 8.595, "volume": 40653690.0}, {"date": "2023-10-24", "close": 8.72, "volume": 11636780.0}, {"date": "2023-10-25", "close": 8.54, "volume": 11011920.0}, {"date": "2023-10-26", "close": 8.45, "volume": 7515506.0}, {"date": "2023-10-27", "close": 8.38, "volume": 8752322.0}, {"date": "2023-10-30", "close": 8.45, "volume": 4998578.0}, {"date": "2023-10-31", "close": 8.64, "volume": 7497269.0}, {"date": "2023-11-01", "close": 9.06, "volume": 9284481.0}, {"date": "2023-11-02", "close": 9.06, "volume": 4121628.0}, {"date": "2023-11-03", "close": 9.28, "volume": 3191035.0}, {"date": "2023-11-06", "close": 8.89, "volume": 6884601.0}, {"date": "2023-11-07", "close": 9.09, "volume": 4423274.0}, {"date": "2023-11-08", "close": 8.98, "volume": 3959365.0}, {"date": "2023-11-09", "close": 8.55, "volume": 5398536.0}, {"date": "2023-11-10", "close": 8.81, "volume": 3164623.0}, {"date": "2023-11-13", "close": 9.05, "volume": 4145071.0}, {"date": "2023-11-14", "close": 9.3, "volume": 4994688.0}, {"date": "2023-11-15", "close": 9.07, "volume": 4522798.0}, {"date": "2023-11-16", "close": 9.02, "volume": 6232459.0}, {"date": "2023-11-17", "close": 8.97, "volume": 5537661.0}, {"date": "2023-11-20", "close": 8.8, "volume": 3224767.0}, {"date": "2023-11-21", "close": 8.64, "volume": 3803223.0}, {"date": "2023-11-22", "close": 9.0, "volume": 4895883.0}, {"date": "2023-11-24", "close": 9.13, "volume": 2012760.0}, {"date": "2023-11-27", "close": 9.1, "volume": 7194124.0}, {"date": "2023-11-28", "close": 9.09, "volume": 7078584.0}, {"date": "2023-11-29", "close": 9.41, "volume": 5063685.0}, {"date": "2023-11-30", "close": 9.56, "volume": 8367492.0}, {"date": "2023-12-01", "close": 9.85, "volume": 4612308.0}, {"date": "2023-12-04", "close": 9.94, "volume": 4617943.0}, {"date": "2023-12-05", "close": 9.82, "volume": 3055406.0}, {"date": "2023-12-06", "close": 9.8, "volume": 4585911.0}, {"date": "2023-12-07", "close": 9.75, "volume": 4469839.0}, {"date": "2023-12-08", "close": 9.83, "volume": 4957546.0}, {"date": "2023-12-11", "close": 9.93, "volume": 3382859.0}, {"date": "2023-12-12", "close": 10.35, "volume": 5696970.0}, {"date": "2023-12-13", "close": 10.81, "volume": 5648592.0}, {"date": "2023-12-14", "close": 11.13, "volume": 7225928.0}, {"date": "2023-12-15", "close": 11.16, "volume": 9135900.0}, {"date": "2023-12-18", "close": 10.91, "volume": 3894897.0}, {"date": "2023-12-19", "close": 10.8, "volume": 4590685.0}, {"date": "2023-12-20", "close": 9.96, "volume": 7879729.0}, {"date": "2023-12-21", "close": 10.54, "volume": 8185548.0}, {"date": "2023-12-22", "close": 10.89, "volume": 4579784.0}, {"date": "2023-12-26", "close": 11.47, "volume": 8764483.0}, {"date": "2023-12-27", "close": 11.58, "volume": 4583013.0}, {"date": "2023-12-28", "close": 11.37, "volume": 4722282.0}, {"date": "2023-12-29", "close": 11.23, "volume": 4193354.0}, {"date": "2024-01-02", "close": 11.35, "volume": 3727228.0}, {"date": "2024-01-03", "close": 10.86, "volume": 3748671.0}, {"date": "2024-01-04", "close": 10.82, "volume": 5416243.0}, {"date": "2024-01-05", "close": 11.27, "volume": 7796733.0}, {"date": "2024-01-08", "close": 11.44, "volume": 5283735.0}, {"date": "2024-01-09", "close": 11.35, "volume": 6013065.0}, {"date": "2024-01-10", "close": 11.17, "volume": 4600669.0}, {"date": "2024-01-11", "close": 10.99, "volume": 3944182.0}, {"date": "2024-01-12", "close": 11.06, "volume": 2331151.0}, {"date": "2024-01-16", "close": 10.86, "volume": 3325173.0}, {"date": "2024-01-17", "close": 10.76, "volume": 5595446.0}, {"date": "2024-01-18", "close": 10.51, "volume": 4342511.0}, {"date": "2024-01-19", "close": 10.35, "volume": 3933213.0}, {"date": "2024-01-22", "close": 10.35, "volume": 4885338.0}, {"date": "2024-01-23", "close": 10.45, "volume": 4795738.0}, {"date": "2024-01-24", "close": 10.4, "volume": 2798511.0}, {"date": "2024-01-25", "close": 10.52, "volume": 2640476.0}, {"date": "2024-01-26", "close": 10.37, "volume": 4582780.0}, {"date": "2024-01-29", "close": 10.32, "volume": 26870590.0}, {"date": "2024-01-30", "close": 10.22, "volume": 9993523.0}, {"date": "2024-01-31", "close": 10.0, "volume": 4852389.0}, {"date": "2024-02-01", "close": 10.05, "volume": 5347823.0}, {"date": "2024-02-02", "close": 9.89, "volume": 2741160.0}, {"date": "2024-02-05", "close": 10.02, "volume": 3770886.0}, {"date": "2024-02-06", "close": 10.3, "volume": 3480971.0}, {"date": "2024-02-07", "close": 10.39, "volume": 4638190.0}, {"date": "2024-02-08", "close": 10.57, "volume": 7159741.0}, {"date": "2024-02-09", "close": 10.81, "volume": 4607863.0}, {"date": "2024-02-12", "close": 10.87, "volume": 6798373.0}, {"date": "2024-02-13", "close": 10.8, "volume": 6202394.0}, {"date": "2024-02-14", "close": 11.32, "volume": 6365636.0}, {"date": "2024-02-15", "close": 11.45, "volume": 6596877.0}, {"date": "2024-02-16", "close": 11.59, "volume": 4367942.0}, {"date": "2024-02-20", "close": 11.54, "volume": 4315239.0}, {"date": "2024-02-21", "close": 11.54, "volume": 3735598.0}, {"date": "2024-02-22", "close": 11.36, "volume": 5079644.0}, {"date": "2024-02-23", "close": 11.6, "volume": 3398947.0}, {"date": "2024-02-26", "close": 11.7, "volume": 4608707.0}, {"date": "2024-02-27", "close": 11.8, "volume": 4273401.0}, {"date": "2024-02-28", "close": 11.71, "volume": 3740699.0}, {"date": "2024-02-29", "close": 11.44, "volume": 5232815.0}, {"date": "2024-03-01", "close": 11.77, "volume": 5135952.0}, {"date": "2024-03-04", "close": 11.48, "volume": 4954627.0}, {"date": "2024-03-05", "close": 11.6, "volume": 4222541.0}, {"date": "2024-03-06", "close": 11.57, "volume": 3689924.0}, {"date": "2024-03-07", "close": 11.15, "volume": 7051682.0}, {"date": "2024-03-08", "close": 10.68, "volume": 7870291.0}, {"date": "2024-03-11", "close": 10.44, "volume": 5756633.0}, {"date": "2024-03-12", "close": 10.29, "volume": 5725399.0}, {"date": "2024-03-13", "close": 10.62, "volume": 6203018.0}, {"date": "2024-03-14", "close": 10.23, "volume": 5556564.0}, {"date": "2024-03-15", "close": 10.14, "volume": 7649763.0}, {"date": "2024-03-18", "close": 9.87, "volume": 5772759.0}, {"date": "2024-03-19", "close": 9.93, "volume": 4149648.0}, {"date": "2024-03-20", "close": 10.01, "volume": 3876654.0}, {"date": "2024-03-21", "close": 10.26, "volume": 6341884.0}, {"date": "2024-03-22", "close": 10.15, "volume": 3863708.0}, {"date": "2024-03-25", "close": 9.95, "volume": 4161536.0}, {"date": "2024-03-26", "close": 10.08, "volume": 4890707.0}, {"date": "2024-03-27", "close": 10.84, "volume": 29371900.0}, {"date": "2024-03-28", "close": 10.54, "volume": 65648430.0}, {"date": "2024-04-01", "close": 10.43, "volume": 10377910.0}, {"date": "2024-04-02", "close": 10.92, "volume": 20343130.0}, {"date": "2024-04-03", "close": 11.51, "volume": 21766490.0}, {"date": "2024-04-04", "close": 11.51, "volume": 9861099.0}, {"date": "2024-04-05", "close": 11.74, "volume": 5855121.0}, {"date": "2024-04-08", "close": 11.63, "volume": 3589845.0}, {"date": "2024-04-09", "close": 11.41, "volume": 6693438.0}, {"date": "2024-04-10", "close": 11.2, "volume": 5210128.0}, {"date": "2024-04-11", "close": 11.17, "volume": 3439453.0}, {"date": "2024-04-12", "close": 10.94, "volume": 6347143.0}, {"date": "2024-04-15", "close": 10.84, "volume": 5009268.0}, {"date": "2024-04-16", "close": 10.71, "volume": 4731756.0}, {"date": "2024-04-17", "close": 10.44, "volume": 4076241.0}, {"date": "2024-04-18", "close": 10.36, "volume": 3419753.0}, {"date": "2024-04-19", "close": 10.46, "volume": 4664389.0}, {"date": "2024-04-22", "close": 10.6, "volume": 5323946.0}, {"date": "2024-04-23", "close": 10.94, "volume": 4978898.0}, {"date": "2024-04-24", "close": 10.9, "volume": 2837387.0}, {"date": "2024-04-25", "close": 10.88, "volume": 3719731.0}, {"date": "2024-04-26", "close": 11.03, "volume": 3109700.0}, {"date": "2024-04-29", "close": 11.13, "volume": 5224715.0}, {"date": "2024-04-30", "close": 10.9, "volume": 4553208.0}, {"date": "2024-05-01", "close": 11.21, "volume": 5558234.0}, {"date": "2024-05-02", "close": 11.24, "volume": 3331130.0}, {"date": "2024-05-03", "close": 11.39, "volume": 3693343.0}, {"date": "2024-05-06", "close": 11.6, "volume": 3445432.0}, {"date": "2024-05-07", "close": 11.38, "volume": 3753769.0}, {"date": "2024-05-08", "close": 11.21, "volume": 5092520.0}, {"date": "2024-05-09", "close": 11.25, "volume": 3958851.0}, {"date": "2024-05-10", "close": 11.13, "volume": 2569934.0}, {"date": "2024-05-13", "close": 11.18, "volume": 2272515.0}, {"date": "2024-05-14", "close": 11.33, "volume": 2638766.0}, {"date": "2024-05-15", "close": 11.5, "volume": 2900374.0}, {"date": "2024-05-16", "close": 11.41, "volume": 3057456.0}, {"date": "2024-05-17", "close": 11.23, "volume": 3949640.0}, {"date": "2024-05-20", "close": 11.37, "volume": 3482918.0}, {"date": "2024-05-21", "close": 11.23, "volume": 2355574.0}, {"date": "2024-05-22", "close": 11.29, "volume": 4723481.0}, {"date": "2024-05-23", "close": 10.94, "volume": 5585411.0}, {"date": "2024-05-24", "close": 10.98, "volume": 3926021.0}, {"date": "2024-05-28", "close": 10.83, "volume": 4737107.0}, {"date": "2024-05-29", "close": 10.73, "volume": 9580882.0}, {"date": "2024-05-30", "close": 10.39, "volume": 10942780.0}, {"date": "2024-05-31", "close": 10.36, "volume": 8499609.0}, {"date": "2024-06-03", "close": 10.86, "volume": 6031864.0}, {"date": "2024-06-04", "close": 10.73, "volume": 4671896.0}, {"date": "2024-06-05", "close": 10.88, "volume": 3029522.0}, {"date": "2024-06-06", "close": 10.62, "volume": 3662214.0}, {"date": "2024-06-07", "close": 10.47, "volume": 4694549.0}, {"date": "2024-06-10", "close": 10.58, "volume": 5049981.0}, {"date": "2024-06-11", "close": 10.57, "volume": 3654654.0}, {"date": "2024-06-12", "close": 10.83, "volume": 4458420.0}, {"date": "2024-06-13", "close": 10.81, "volume": 2893789.0}, {"date": "2024-06-14", "close": 10.69, "volume": 2802689.0}, {"date": "2024-06-17", "close": 10.72, "volume": 2693939.0}, {"date": "2024-06-18", "close": 10.84, "volume": 3955265.0}, {"date": "2024-06-20", "close": 10.8, "volume": 5166466.0}, {"date": "2024-06-21", "close": 10.69, "volume": 19405110.0}, {"date": "2024-06-24", "close": 10.91, "volume": 10111370.0}, {"date": "2024-06-25", "close": 10.83, "volume": 4397449.0}, {"date": "2024-06-26", "close": 10.57, "volume": 3249961.0}, {"date": "2024-06-27", "close": 10.57, "volume": 4480328.0}, {"date": "2024-06-28", "close": 10.57, "volume": 11362890.0}, {"date": "2024-07-01", "close": 10.83, "volume": 4128756.0}, {"date": "2024-07-02", "close": 10.56, "volume": 4543520.0}, {"date": "2024-07-03", "close": 10.48, "volume": 2350616.0}, {"date": "2024-07-05", "close": 10.65, "volume": 4281727.0}, {"date": "2024-07-08", "close": 10.72, "volume": 4748734.0}, {"date": "2024-07-09", "close": 10.83, "volume": 4661295.0}, {"date": "2024-07-10", "close": 11.25, "volume": 7284300.0}, {"date": "2024-07-11", "close": 11.24, "volume": 6692419.0}, {"date": "2024-07-12", "close": 11.35, "volume": 5101953.0}, {"date": "2024-07-15", "close": 11.5, "volume": 6986169.0}, {"date": "2024-07-16", "close": 11.61, "volume": 5669938.0}, {"date": "2024-07-17", "close": 11.25, "volume": 4400055.0}, {"date": "2024-07-18", "close": 11.11, "volume": 6018488.0}, {"date": "2024-07-19", "close": 11.0, "volume": 4046122.0}, {"date": "2024-07-22", "close": 11.13, "volume": 2973653.0}, {"date": "2024-07-23", "close": 11.01, "volume": 2693754.0}, {"date": "2024-07-24", "close": 10.75, "volume": 3777780.0}, {"date": "2024-07-25", "close": 10.74, "volume": 3699976.0}, {"date": "2024-07-26", "close": 10.8, "volume": 3579769.0}, {"date": "2024-07-29", "close": 10.68, "volume": 4751393.0}, {"date": "2024-07-30", "close": 10.67, "volume": 3230302.0}, {"date": "2024-07-31", "close": 10.85, "volume": 3655258.0}, {"date": "2024-08-01", "close": 10.62, "volume": 3476120.0}, {"date": "2024-08-02", "close": 10.51, "volume": 3760085.0}, {"date": "2024-08-05", "close": 10.3, "volume": 5506280.0}, {"date": "2024-08-06", "close": 10.33, "volume": 4029003.0}, {"date": "2024-08-07", "close": 10.17, "volume": 3997449.0}, {"date": "2024-08-08", "close": 10.85, "volume": 6590711.0}, {"date": "2024-08-09", "close": 11.12, "volume": 4552961.0}, {"date": "2024-08-12", "close": 11.18, "volume": 3923674.0}, {"date": "2024-08-13", "close": 11.36, "volume": 6042887.0}, {"date": "2024-08-14", "close": 11.43, "volume": 4500403.0}, {"date": "2024-08-15", "close": 11.31, "volume": 3531790.0}, {"date": "2024-08-16", "close": 11.19, "volume": 3011165.0}, {"date": "2024-08-19", "close": 11.49, "volume": 3818797.0}, {"date": "2024-08-20", "close": 11.48, "volume": 4323701.0}, {"date": "2024-08-21", "close": 11.79, "volume": 5242400.0}, {"date": "2024-08-22", "close": 11.68, "volume": 3294002.0}, {"date": "2024-08-23", "close": 11.88, "volume": 2831065.0}, {"date": "2024-08-26", "close": 11.78, "volume": 2703061.0}, {"date": "2024-08-27", "close": 11.85, "volume": 1977616.0}, {"date": "2024-08-28", "close": 12.0, "volume": 4880013.0}, {"date": "2024-08-29", "close": 12.02, "volume": 3426325.0}, {"date": "2024-08-30", "close": 12.23, "volume": 5081470.0}, {"date": "2024-09-03", "close": 11.77, "volume": 5152828.0}, {"date": "2024-09-04", "close": 11.75, "volume": 4030374.0}, {"date": "2024-09-05", "close": 12.19, "volume": 5749316.0}, {"date": "2024-09-06", "close": 12.3, "volume": 5071029.0}, {"date": "2024-09-09", "close": 12.5, "volume": 15972540.0}, {"date": "2024-09-10", "close": 12.19, "volume": 7547811.0}, {"date": "2024-09-11", "close": 12.38, "volume": 5266455.0}, {"date": "2024-09-12", "close": 12.12, "volume": 4060020.0}, {"date": "2024-09-13", "close": 11.94, "volume": 6439517.0}, {"date": "2024-09-16", "close": 12.04, "volume": 5520891.0}, {"date": "2024-09-17", "close": 12.05, "volume": 5354172.0}, {"date": "2024-09-18", "close": 12.0, "volume": 14962020.0}, {"date": "2024-09-19", "close": 11.92, "volume": 14398950.0}, {"date": "2024-09-20", "close": 11.97, "volume": 36823350.0}, {"date": "2024-09-23", "close": 11.9, "volume": 17517140.0}, {"date": "2024-09-24", "close": 11.69, "volume": 20027550.0}, {"date": "2024-09-25", "close": 11.77, "volume": 9373512.0}, {"date": "2024-09-26", "close": 11.57, "volume": 8468680.0}, {"date": "2024-09-27", "close": 11.48, "volume": 5222341.0}, {"date": "2024-09-30", "close": 11.54, "volume": 5654403.0}, {"date": "2024-10-01", "close": 11.37, "volume": 5762293.0}, {"date": "2024-10-02", "close": 11.28, "volume": 5736489.0}, {"date": "2024-10-03", "close": 11.21, "volume": 4386047.0}, {"date": "2024-10-04", "close": 11.38, "volume": 4863444.0}, {"date": "2024-10-07", "close": 11.21, "volume": 4727727.0}, {"date": "2024-10-08", "close": 11.28, "volume": 4036394.0}, {"date": "2024-10-09", "close": 11.51, "volume": 3721286.0}, {"date": "2024-10-10", "close": 11.87, "volume": 4821359.0}, {"date": "2024-10-11", "close": 11.9, "volume": 5523163.0}, {"date": "2024-10-14", "close": 11.84, "volume": 2803909.0}, {"date": "2024-10-15", "close": 11.88, "volume": 3903194.0}, {"date": "2024-10-16", "close": 11.97, "volume": 3913120.0}, {"date": "2024-10-17", "close": 11.91, "volume": 3274021.0}, {"date": "2024-10-18", "close": 11.92, "volume": 2998860.0}, {"date": "2024-10-21", "close": 11.62, "volume": 4034368.0}, {"date": "2024-10-22", "close": 11.73, "volume": 2506234.0}, {"date": "2024-10-23", "close": 11.62, "volume": 4101721.0}, {"date": "2024-10-24", "close": 11.8, "volume": 2649099.0}, {"date": "2024-10-25", "close": 11.92, "volume": 2585290.0}, {"date": "2024-10-28", "close": 11.84, "volume": 3726528.0}, {"date": "2024-10-29", "close": 11.58, "volume": 4995402.0}, {"date": "2024-10-30", "close": 11.78, "volume": 2662171.0}, {"date": "2024-10-31", "close": 11.55, "volume": 2494131.0}, {"date": "2024-11-01", "close": 11.68, "volume": 3778948.0}, {"date": "2024-11-04", "close": 11.53, "volume": 3328340.0}, {"date": "2024-11-05", "close": 11.66, "volume": 2531838.0}, {"date": "2024-11-06", "close": 11.75, "volume": 4186556.0}, {"date": "2024-11-07", "close": 11.76, "volume": 2584858.0}, {"date": "2024-11-08", "close": 11.87, "volume": 2996634.0}, {"date": "2024-11-11", "close": 11.81, "volume": 5998009.0}, {"date": "2024-11-12", "close": 11.64, "volume": 5149516.0}, {"date": "2024-11-13", "close": 11.95, "volume": 11452340.0}, {"date": "2024-11-14", "close": 11.64, "volume": 5428547.0}, {"date": "2024-11-15", "close": 11.2, "volume": 8376201.0}, {"date": "2024-11-18", "close": 11.16, "volume": 4197910.0}, {"date": "2024-11-19", "close": 11.31, "volume": 4506842.0}, {"date": "2024-11-20", "close": 11.49, "volume": 3070371.0}, {"date": "2024-11-21", "close": 11.82, "volume": 7197593.0}, {"date": "2024-11-22", "close": 12.53, "volume": 11361590.0}, {"date": "2024-11-25", "close": 12.46, "volume": 7904743.0}, {"date": "2024-11-26", "close": 12.7, "volume": 5509343.0}, {"date": "2024-11-27", "close": 12.69, "volume": 2645183.0}, {"date": "2024-11-29", "close": 12.71, "volume": 2439939.0}, {"date": "2024-12-02", "close": 12.48, "volume": 3273959.0}, {"date": "2024-12-03", "close": 12.12, "volume": 5196066.0}, {"date": "2024-12-04", "close": 12.11, "volume": 6447638.0}, {"date": "2024-12-05", "close": 12.08, "volume": 3222657.0}, {"date": "2024-12-06", "close": 12.36, "volume": 4425285.0}, {"date": "2024-12-09", "close": 12.22, "volume": 2927016.0}, {"date": "2024-12-10", "close": 12.09, "volume": 3103472.0}, {"date": "2024-12-11", "close": 12.11, "volume": 4121866.0}, {"date": "2024-12-12", "close": 11.88, "volume": 2950175.0}, {"date": "2024-12-13", "close": 11.84, "volume": 4582661.0}, {"date": "2024-12-16", "close": 12.1, "volume": 4631039.0}, {"date": "2024-12-17", "close": 12.15, "volume": 3831575.0}, {"date": "2024-12-18", "close": 11.69, "volume": 5805747.0}, {"date": "2024-12-19", "close": 11.5, "volume": 7367384.0}, {"date": "2024-12-20", "close": 11.57, "volume": 16004160.0}, {"date": "2024-12-23", "close": 11.97, "volume": 8154573.0}, {"date": "2024-12-24", "close": 12.0, "volume": 1402635.0}, {"date": "2024-12-26", "close": 12.0, "volume": 3301038.0}, {"date": "2024-12-27", "close": 11.8, "volume": 2981488.0}, {"date": "2024-12-30", "close": 11.43, "volume": 4108138.0}, {"date": "2024-12-31", "close": 11.83, "volume": 4206833.0}, {"date": "2025-01-02", "close": 12.08, "volume": 4798082.0}, {"date": "2025-01-03", "close": 11.69, "volume": 3383774.0}, {"date": "2025-01-06", "close": 11.51, "volume": 4325228.0}, {"date": "2025-01-07", "close": 11.52, "volume": 5142170.0}, {"date": "2025-01-08", "close": 11.02, "volume": 4979197.0}, {"date": "2025-01-10", "close": 10.63, "volume": 6711899.0}, {"date": "2025-01-13", "close": 10.74, "volume": 6487697.0}, {"date": "2025-01-14", "close": 10.94, "volume": 5656956.0}, {"date": "2025-01-15", "close": 11.07, "volume": 3879505.0}, {"date": "2025-01-16", "close": 10.89, "volume": 3785915.0}, {"date": "2025-01-17", "close": 11.15, "volume": 4002058.0}, {"date": "2025-01-21", "close": 11.27, "volume": 4372103.0}, {"date": "2025-01-22", "close": 11.16, "volume": 3451642.0}, {"date": "2025-01-23", "close": 11.21, "volume": 2964282.0}, {"date": "2025-01-24", "close": 11.17, "volume": 4845129.0}, {"date": "2025-01-27", "close": 11.14, "volume": 3536564.0}, {"date": "2025-01-28", "close": 11.15, "volume": 2294290.0}, {"date": "2025-01-29", "close": 11.13, "volume": 2298195.0}, {"date": "2025-01-30", "close": 11.37, "volume": 2460637.0}, {"date": "2025-01-31", "close": 11.13, "volume": 3631376.0}, {"date": "2025-02-03", "close": 10.7, "volume": 4321347.0}, {"date": "2025-02-04", "close": 10.84, "volume": 4351751.0}, {"date": "2025-02-05", "close": 10.97, "volume": 3031731.0}, {"date": "2025-02-06", "close": 10.87, "volume": 4926286.0}, {"date": "2025-02-07", "close": 10.89, "volume": 5644261.0}, {"date": "2025-02-10", "close": 10.79, "volume": 5420490.0}, {"date": "2025-02-11", "close": 10.49, "volume": 5785810.0}, {"date": "2025-02-12", "close": 10.44, "volume": 4024938.0}, {"date": "2025-02-13", "close": 10.45, "volume": 4834673.0}, {"date": "2025-02-14", "close": 10.56, "volume": 3217968.0}, {"date": "2025-02-18", "close": 10.68, "volume": 3873181.0}, {"date": "2025-02-19", "close": 10.67, "volume": 2744247.0}, {"date": "2025-02-20", "close": 10.72, "volume": 3936462.0}, {"date": "2025-02-21", "close": 10.68, "volume": 4177380.0}, {"date": "2025-02-24", "close": 10.52, "volume": 3640883.0}, {"date": "2025-02-25", "close": 10.49, "volume": 4909957.0}, {"date": "2025-02-26", "close": 10.6, "volume": 5084469.0}, {"date": "2025-02-27", "close": 10.38, "volume": 4396765.0}, {"date": "2025-02-28", "close": 10.74, "volume": 5955111.0}, {"date": "2025-03-03", "close": 10.17, "volume": 6303617.0}, {"date": "2025-03-04", "close": 10.32, "volume": 6486959.0}, {"date": "2025-03-05", "close": 10.7, "volume": 6668477.0}, {"date": "2025-03-06", "close": 10.6, "volume": 3354138.0}, {"date": "2025-03-07", "close": 10.64, "volume": 4266156.0}, {"date": "2025-03-10", "close": 10.58, "volume": 5290063.0}, {"date": "2025-03-11", "close": 10.55, "volume": 6876541.0}, {"date": "2025-03-12", "close": 10.6, "volume": 6379265.0}, {"date": "2025-03-13", "close": 10.42, "volume": 4441447.0}, {"date": "2025-03-14", "close": 10.66, "volume": 6249986.0}, {"date": "2025-03-17", "close": 10.85, "volume": 5226628.0}, {"date": "2025-03-18", "close": 10.71, "volume": 3638684.0}, {"date": "2025-03-19", "close": 10.94, "volume": 15790560.0}, {"date": "2025-03-20", "close": 10.97, "volume": 15477640.0}, {"date": "2025-03-21", "close": 10.79, "volume": 15739840.0}, {"date": "2025-03-24", "close": 10.83, "volume": 6976303.0}, {"date": "2025-03-25", "close": 10.67, "volume": 6589596.0}, {"date": "2025-03-26", "close": 10.44, "volume": 5692193.0}, {"date": "2025-03-27", "close": 10.48, "volume": 5497997.0}, {"date": "2025-03-28", "close": 10.38, "volume": 3942656.0}, {"date": "2025-03-31", "close": 10.09, "volume": 7329686.0}, {"date": "2025-04-01", "close": 9.85, "volume": 8938501.0}, {"date": "2025-04-02", "close": 10.08, "volume": 11422610.0}, {"date": "2025-04-03", "close": 10.01, "volume": 10424390.0}, {"date": "2025-04-04", "close": 9.46, "volume": 10135940.0}, {"date": "2025-04-07", "close": 9.26, "volume": 14204670.0}, {"date": "2025-04-08", "close": 9.08, "volume": 7152618.0}, {"date": "2025-04-09", "close": 9.89, "volume": 9752024.0}, {"date": "2025-04-10", "close": 9.65, "volume": 7182391.0}, {"date": "2025-04-11", "close": 9.86, "volume": 7898354.0}, {"date": "2025-04-14", "close": 10.19, "volume": 7275131.0}, {"date": "2025-04-15", "close": 10.06, "volume": 5945740.0}, {"date": "2025-04-16", "close": 10.02, "volume": 4706805.0}, {"date": "2025-04-17", "close": 10.15, "volume": 2625469.0}, {"date": "2025-04-21", "close": 10.04, "volume": 5274890.0}, {"date": "2025-04-22", "close": 10.42, "volume": 6333782.0}, {"date": "2025-04-23", "close": 10.74, "volume": 7796420.0}, {"date": "2025-04-24", "close": 11.0, "volume": 4547642.0}, {"date": "2025-04-25", "close": 11.01, "volume": 8016595.0}, {"date": "2025-04-28", "close": 11.19, "volume": 8302149.0}, {"date": "2025-04-29", "close": 11.29, "volume": 5275979.0}, {"date": "2025-04-30", "close": 11.62, "volume": 6881198.0}, {"date": "2025-05-01", "close": 11.58, "volume": 8596601.0}, {"date": "2025-05-02", "close": 11.48, "volume": 8767570.0}, {"date": "2025-05-05", "close": 11.57, "volume": 4935241.0}, {"date": "2025-05-06", "close": 11.06, "volume": 7640309.0}, {"date": "2025-05-07", "close": 11.17, "volume": 4215120.0}, {"date": "2025-05-08", "close": 11.03, "volume": 5804704.0}, {"date": "2025-05-09", "close": 10.64, "volume": 6735811.0}, {"date": "2025-05-12", "close": 10.99, "volume": 4855398.0}, {"date": "2025-05-13", "close": 10.76, "volume": 4601934.0}, {"date": "2025-05-14", "close": 10.67, "volume": 4278101.0}, {"date": "2025-05-15", "close": 10.76, "volume": 3776540.0}, {"date": "2025-05-16", "close": 10.79, "volume": 3710020.0}, {"date": "2025-05-19", "close": 10.84, "volume": 3576934.0}, {"date": "2025-05-20", "close": 11.04, "volume": 4631397.0}, {"date": "2025-05-21", "close": 10.91, "volume": 3277536.0}, {"date": "2025-05-22", "close": 10.94, "volume": 2965909.0}, {"date": "2025-05-23", "close": 10.87, "volume": 2442330.0}, {"date": "2025-05-27", "close": 10.76, "volume": 3906116.0}, {"date": "2025-05-28", "close": 10.62, "volume": 6310249.0}, {"date": "2025-05-29", "close": 11.3, "volume": 8433370.0}, {"date": "2025-05-30", "close": 10.99, "volume": 7126139.0}, {"date": "2025-06-02", "close": 11.17, "volume": 7583538.0}, {"date": "2025-06-03", "close": 11.245, "volume": 5098965.0}, {"date": "2025-06-04", "close": 11.21, "volume": 5089655.0}, {"date": "2025-06-05", "close": 11.2, "volume": 5918433.0}, {"date": "2025-06-06", "close": 11.23, "volume": 4928045.0}, {"date": "2025-06-09", "close": 11.08, "volume": 3586965.0}, {"date": "2025-06-10", "close": 11.37, "volume": 7469645.0}, {"date": "2025-06-11", "close": 11.28, "volume": 4075201.0}, {"date": "2025-06-12", "close": 11.47, "volume": 3985655.0}, {"date": "2025-06-13", "close": 11.32, "volume": 5969146.0}, {"date": "2025-06-16", "close": 11.08, "volume": 6064749.0}, {"date": "2025-06-17", "close": 11.11, "volume": 6173932.0}, {"date": "2025-06-18", "close": 11.44, "volume": 7918570.0}, {"date": "2025-06-20", "close": 11.45, "volume": 18150150.0}, {"date": "2025-06-23", "close": 11.5, "volume": 5421115.0}, {"date": "2025-06-24", "close": 11.54, "volume": 7284359.0}, {"date": "2025-06-25", "close": 11.4, "volume": 7312955.0}, {"date": "2025-06-26", "close": 11.6, "volume": 6021631.0}, {"date": "2025-06-27", "close": 11.39, "volume": 11126730.0}, {"date": "2025-06-30", "close": 11.27, "volume": 6440347.0}, {"date": "2025-07-01", "close": 10.94, "volume": 14004350.0}, {"date": "2025-07-02", "close": 10.97, "volume": 11140860.0}, {"date": "2025-07-03", "close": 10.99, "volume": 3307159.0}, {"date": "2025-07-07", "close": 10.74, "volume": 5117023.0}, {"date": "2025-07-08", "close": 10.86, "volume": 7728246.0}, {"date": "2025-07-09", "close": 11.22, "volume": 12177570.0}, {"date": "2025-07-10", "close": 11.57, "volume": 8065668.0}, {"date": "2025-07-11", "close": 11.36, "volume": 5079624.0}, {"date": "2025-07-14", "close": 11.63, "volume": 4766976.0}, {"date": "2025-07-15", "close": 11.36, "volume": 4782214.0}, {"date": "2025-07-16", "close": 11.54, "volume": 4783587.0}, {"date": "2025-07-17", "close": 11.65, "volume": 4463382.0}, {"date": "2025-07-18", "close": 11.44, "volume": 4930006.0}, {"date": "2025-07-21", "close": 11.48, "volume": 5180019.0}, {"date": "2025-07-22", "close": 11.5, "volume": 3829951.0}, {"date": "2025-07-23", "close": 11.39, "volume": 3360841.0}, {"date": "2025-07-24", "close": 11.38, "volume": 5224434.0}, {"date": "2025-07-25", "close": 11.55, "volume": 4358236.0}, {"date": "2025-07-28", "close": 11.35, "volume": 3565105.0}, {"date": "2025-07-29", "close": 11.42, "volume": 3806127.0}, {"date": "2025-07-30", "close": 11.4, "volume": 3400260.0}, {"date": "2025-07-31", "close": 11.36, "volume": 3547926.0}, {"date": "2025-08-01", "close": 11.31, "volume": 2910671.0}, {"date": "2025-08-04", "close": 11.51, "volume": 3109955.0}, {"date": "2025-08-05", "close": 11.63, "volume": 5547683.0}, {"date": "2025-08-06", "close": 11.65, "volume": 4080144.0}, {"date": "2025-08-07", "close": 11.55, "volume": 4643185.0}, {"date": "2025-08-08", "close": 11.49, "volume": 3416760.0}, {"date": "2025-08-11", "close": 11.17, "volume": 7318009.0}, {"date": "2025-08-12", "close": 11.57, "volume": 8389536.0}, {"date": "2025-08-13", "close": 11.96, "volume": 6863931.0}, {"date": "2025-08-14", "close": 11.75, "volume": 5582830.0}, {"date": "2025-08-15", "close": 11.85, "volume": 3837406.0}, {"date": "2025-08-18", "close": 11.81, "volume": 3930605.0}, {"date": "2025-08-19", "close": 11.76, "volume": 3452764.0}, {"date": "2025-08-20", "close": 11.72, "volume": 3217962.0}, {"date": "2025-08-21", "close": 11.81, "volume": 3282254.0}, {"date": "2025-08-22", "close": 11.92, "volume": 4902282.0}, {"date": "2025-08-25", "close": 11.64, "volume": 3331923.0}, {"date": "2025-08-26", "close": 11.84, "volume": 5956984.0}, {"date": "2025-08-27", "close": 11.99, "volume": 5130250.0}, {"date": "2025-08-28", "close": 11.94, "volume": 3127316.0}, {"date": "2025-08-29", "close": 11.93, "volume": 4454227.0}, {"date": "2025-09-02", "close": 12.39, "volume": 8966855.0}, {"date": "2025-09-03", "close": 12.59, "volume": 10392340.0}, {"date": "2025-09-04", "close": 12.57, "volume": 9299610.0}, {"date": "2025-09-05", "close": 12.92, "volume": 8596519.0}, {"date": "2025-09-08", "close": 12.91, "volume": 5080007.0}, {"date": "2025-09-09", "close": 13.48, "volume": 9806207.0}, {"date": "2025-09-10", "close": 13.77, "volume": 13121110.0}, {"date": "2025-09-11", "close": 14.41, "volume": 15256990.0}, {"date": "2025-09-12", "close": 14.08, "volume": 7587891.0}, {"date": "2025-09-15", "close": 13.95, "volume": 6720031.0}, {"date": "2025-09-16", "close": 14.18, "volume": 6167676.0}, {"date": "2025-09-17", "close": 15.28, "volume": 26933800.0}, {"date": "2025-09-18", "close": 15.09, "volume": 9436890.0}, {"date": "2025-09-19", "close": 15.04, "volume": 11799020.0}, {"date": "2025-09-22", "close": 14.94, "volume": 7143765.0}, {"date": "2025-09-23", "close": 14.74, "volume": 8043622.0}, {"date": "2025-09-24", "close": 14.7, "volume": 10869280.0}, {"date": "2025-09-25", "close": 14.96, "volume": 7914796.0}, {"date": "2025-09-26", "close": 15.17, "volume": 6567244.0}, {"date": "2025-09-29", "close": 15.1, "volume": 10219220.0}, {"date": "2025-09-30", "close": 15.13, "volume": 6262278.0}, {"date": "2025-10-01", "close": 15.75, "volume": 10711850.0}, {"date": "2025-10-02", "close": 15.98, "volume": 5981824.0}, {"date": "2025-10-03", "close": 16.17, "volume": 5295372.0}, {"date": "2025-10-06", "close": 16.26, "volume": 7141357.0}, {"date": "2025-10-07", "close": 16.12, "volume": 7899834.0}, {"date": "2025-10-08", "close": 16.03, "volume": 5850730.0}, {"date": "2025-10-09", "close": 16.12, "volume": 7940725.0}, {"date": "2025-10-10", "close": 16.04, "volume": 4850252.0}, {"date": "2025-10-13", "close": 16.21, "volume": 3512764.0}, {"date": "2025-10-14", "close": 16.4, "volume": 5174788.0}, {"date": "2025-10-15", "close": 16.99, "volume": 9966403.0}, {"date": "2025-10-16", "close": 17.11, "volume": 7052241.0}, {"date": "2025-10-17", "close": 17.26, "volume": 8793973.0}, {"date": "2025-10-20", "close": 17.74, "volume": 17727130.0}, {"date": "2025-10-21", "close": 17.87, "volume": 7401663.0}, {"date": "2025-10-22", "close": 17.96, "volume": 7116952.0}, {"date": "2025-10-23", "close": 18.12, "volume": 7394316.0}, {"date": "2025-10-24", "close": 18.22, "volume": 6953456.0}, {"date": "2025-10-27", "close": 18.81, "volume": 10914690.0}, {"date": "2025-10-28", "close": 18.41, "volume": 8277347.0}, {"date": "2025-10-29", "close": 18.76, "volume": 7398558.0}, {"date": "2025-10-30", "close": 19.58, "volume": 11871080.0}, {"date": "2025-10-31", "close": 19.99, "volume": 7301234.0}, {"date": "2025-11-03", "close": 19.6, "volume": 9087951.0}, {"date": "2025-11-04", "close": 19.87, "volume": 11643080.0}, {"date": "2025-11-05", "close": 20.23, "volume": 9902689.0}, {"date": "2025-11-06", "close": 20.57, "volume": 10849480.0}, {"date": "2025-11-07", "close": 20.62, "volume": 9417490.0}, {"date": "2025-11-10", "close": 21.17, "volume": 12419730.0}, {"date": "2025-11-11", "close": 20.9, "volume": 10038190.0}, {"date": "2025-11-12", "close": 21.32, "volume": 7773172.0}, {"date": "2025-11-13", "close": 20.56, "volume": 8081870.0}, {"date": "2025-11-14", "close": 20.29, "volume": 8295503.0}, {"date": "2025-11-17", "close": 20.56, "volume": 6297565.0}, {"date": "2025-11-18", "close": 20.52, "volume": 4621712.0}, {"date": "2025-11-19", "close": 20.34, "volume": 6930642.0}, {"date": "2025-11-20", "close": 20.27, "volume": 8923578.0}, {"date": "2025-11-21", "close": 20.22, "volume": 4213820.0}, {"date": "2025-11-24", "close": 20.3, "volume": 6375980.0}, {"date": "2025-11-25", "close": 20.86, "volume": 7676372.0}, {"date": "2025-11-26", "close": 20.87, "volume": 4846723.0}, {"date": "2025-11-28", "close": 20.81, "volume": 2345700.0}, {"date": "2025-12-01", "close": 20.22, "volume": 7985731.0}, {"date": "2025-12-02", "close": 20.1, "volume": 5044230.0}, {"date": "2025-12-03", "close": 20.7, "volume": 5819683.0}, {"date": "2025-12-04", "close": 21.18, "volume": 6795844.0}, {"date": "2025-12-05", "close": 20.97, "volume": 5102859.0}, {"date": "2025-12-08", "close": 20.99, "volume": 5831907.0}, {"date": "2025-12-09", "close": 20.43, "volume": 4448894.0}, {"date": "2025-12-10", "close": 20.24, "volume": 4838261.0}, {"date": "2025-12-11", "close": 21.34, "volume": 17655870.0}, {"date": "2025-12-12", "close": 22.1, "volume": 12394620.0}, {"date": "2025-12-15", "close": 21.9, "volume": 13198070.0}, {"date": "2025-12-16", "close": 22.94, "volume": 15073820.0}, {"date": "2025-12-17", "close": 22.7, "volume": 12370800.0}, {"date": "2025-12-18", "close": 21.79, "volume": 8173583.0}, {"date": "2025-12-19", "close": 22.41, "volume": 14906670.0}, {"date": "2025-12-22", "close": 22.68, "volume": 7649060.0}, {"date": "2025-12-23", "close": 22.45, "volume": 7282564.0}, {"date": "2025-12-24", "close": 22.5, "volume": 3720193.0}, {"date": "2025-12-26", "close": 22.23, "volume": 4319171.0}, {"date": "2025-12-29", "close": 21.7, "volume": 5266951.0}, {"date": "2025-12-30", "close": 21.63, "volume": 4230291.0}, {"date": "2025-12-31", "close": 21.7, "volume": 5645046.0}, {"date": "2026-01-02", "close": 21.93, "volume": 6893120.0}, {"date": "2026-01-05", "close": 21.3, "volume": 6363493.0}, {"date": "2026-01-06", "close": 21.61, "volume": 6105613.0}, {"date": "2026-01-07", "close": 21.98, "volume": 7521004.0}, {"date": "2026-01-08", "close": 21.78, "volume": 6902055.0}, {"date": "2026-01-09", "close": 21.98, "volume": 5260146.0}, {"date": "2026-01-12", "close": 22.16, "volume": 4936938.0}, {"date": "2026-01-13", "close": 23.44, "volume": 11816220.0}, {"date": "2026-01-14", "close": 23.81, "volume": 5806376.0}, {"date": "2026-01-15", "close": 23.3, "volume": 6324860.0}, {"date": "2026-01-16", "close": 23.13, "volume": 8170037.0}, {"date": "2026-01-20", "close": 22.98, "volume": 4192220.0}, {"date": "2026-01-21", "close": 22.98, "volume": 4916717.0}, {"date": "2026-01-22", "close": 22.97, "volume": 3214485.0}, {"date": "2026-01-23", "close": 22.58, "volume": 6018718.0}, {"date": "2026-01-26", "close": 22.73, "volume": 5180570.0}, {"date": "2026-01-27", "close": 22.53, "volume": 3479026.0}, {"date": "2026-01-28", "close": 21.91, "volume": 4091934.0}, {"date": "2026-01-29", "close": 22.02, "volume": 3916143.0}, {"date": "2026-01-30", "close": 21.62, "volume": 3462086.0}, {"date": "2026-02-02", "close": 21.94, "volume": 8953550.0}, {"date": "2026-02-03", "close": 21.97, "volume": 4255119.0}, {"date": "2026-02-04", "close": 21.65, "volume": 5551619.0}, {"date": "2026-02-05", "close": 21.14, "volume": 5085343.0}, {"date": "2026-02-06", "close": 25.82, "volume": 24052000.0}, {"date": "2026-02-09", "close": 27.67, "volume": 17123270.0}, {"date": "2026-02-10", "close": 27.35, "volume": 11289110.0}, {"date": "2026-02-11", "close": 26.8, "volume": 5380298.0}, {"date": "2026-02-12", "close": 26.75, "volume": 7089734.0}, {"date": "2026-02-13", "close": 26.45, "volume": 4357975.0}, {"date": "2026-02-17", "close": 27.09, "volume": 6350310.0}, {"date": "2026-02-18", "close": 27.48, "volume": 5125375.0}, {"date": "2026-02-19", "close": 27.52, "volume": 7042493.0}, {"date": "2026-02-20", "close": 27.15, "volume": 4679868.0}, {"date": "2026-02-23", "close": 27.76, "volume": 4414905.0}, {"date": "2026-02-24", "close": 28.26, "volume": 5766924.0}, {"date": "2026-02-25", "close": 28.66, "volume": 4921586.0}, {"date": "2026-02-26", "close": 28.49, "volume": 3079385.0}, {"date": "2026-02-27", "close": 28.94, "volume": 4313544.0}, {"date": "2026-03-02", "close": 28.1, "volume": 3926272.0}, {"date": "2026-03-03", "close": 27.85, "volume": 6185061.0}, {"date": "2026-03-04", "close": 29.52, "volume": 9918107.0}, {"date": "2026-03-05", "close": 29.72, "volume": 9173511.0}, {"date": "2026-03-06", "close": 28.78, "volume": 5686422.0}, {"date": "2026-03-09", "close": 29.53, "volume": 8811153.0}, {"date": "2026-03-10", "close": 29.7, "volume": 5314065.0}, {"date": "2026-03-11", "close": 29.58, "volume": 7332257.0}, {"date": "2026-03-12", "close": 28.55, "volume": 4061737.0}, {"date": "2026-03-13", "close": 28.06, "volume": 5466843.0}, {"date": "2026-03-16", "close": 28.28, "volume": 4592363.0}, {"date": "2026-03-17", "close": 28.3, "volume": 4587376.0}, {"date": "2026-03-18", "close": 27.8, "volume": 4346946.0}, {"date": "2026-03-19", "close": 27.8, "volume": 4023698.0}, {"date": "2026-03-20", "close": 27.7, "volume": 20864200.0}, {"date": "2026-03-23", "close": 27.93, "volume": 4912260.0}, {"date": "2026-03-24", "close": 26.87, "volume": 4087987.0}, {"date": "2026-03-25", "close": 27.36, "volume": 3286441.0}, {"date": "2026-03-26", "close": 27.35, "volume": 6147680.0}, {"date": "2026-03-27", "close": 26.52, "volume": 3013005.0}, {"date": "2026-03-30", "close": 26.41, "volume": 4284980.0}, {"date": "2026-03-31", "close": 27.7, "volume": 6070499.0}, {"date": "2026-04-01", "close": 27.84, "volume": 7067664.0}, {"date": "2026-04-02", "close": 28.33, "volume": 5013733.0}, {"date": "2026-04-06", "close": 27.88, "volume": 5824554.0}, {"date": "2026-04-07", "close": 27.75, "volume": 3274060.0}, {"date": "2026-04-08", "close": 28.17, "volume": 3732288.0}, {"date": "2026-04-09", "close": 28.48, "volume": 4076438.0}, {"date": "2026-04-10", "close": 28.21, "volume": 3127326.0}, {"date": "2026-04-13", "close": 28.95, "volume": 3359617.0}, {"date": "2026-04-14", "close": 29.12, "volume": 3954635.0}, {"date": "2026-04-15", "close": 29.39, "volume": 3526733.0}, {"date": "2026-04-16", "close": 29.19, "volume": 5740301.0}, {"date": "2026-04-17", "close": 29.83, "volume": 6502993.0}, {"date": "2026-04-20", "close": 29.08, "volume": 4748504.0}, {"date": "2026-04-21", "close": 29.29, "volume": 2947678.0}, {"date": "2026-04-22", "close": 29.15, "volume": 8451907.0}, {"date": "2026-04-23", "close": 28.14, "volume": 7595179.0}, {"date": "2026-04-24", "close": 27.41, "volume": 5616226.0}, {"date": "2026-04-27", "close": 27.85, "volume": 5008082.0}, {"date": "2026-04-28", "close": 27.77, "volume": 4535792.0}, {"date": "2026-04-29", "close": 27.52, "volume": 4372409.0}, {"date": "2026-04-30", "close": 28.53, "volume": 7014634.0}, {"date": "2026-05-01", "close": 27.83, "volume": 4232293.0}, {"date": "2026-05-04", "close": 28.36, "volume": 5300873.0}, {"date": "2026-05-05", "close": 28.32, "volume": 2646030.0}, {"date": "2026-05-06", "close": 28.82, "volume": 3689768.0}, {"date": "2026-05-07", "close": 28.28, "volume": 3570597.0}, {"date": "2026-05-08", "close": 28.56, "volume": 5604940.0}, {"date": "2026-05-11", "close": 28.96, "volume": 4199138.0}, {"date": "2026-05-12", "close": 29.39, "volume": 8437006.0}, {"date": "2026-05-13", "close": 29.22, "volume": 5702925.0}, {"date": "2026-05-14", "close": 29.5, "volume": 2914285.0}, {"date": "2026-05-15", "close": 29.29, "volume": 7211633.0}, {"date": "2026-05-18", "close": 28.55, "volume": 14718760.0}, {"date": "2026-05-19", "close": 28.21, "volume": 4132448.0}, {"date": "2026-05-20", "close": 32.41, "volume": 17010030.0}, {"date": "2026-05-21", "close": 30.88, "volume": 10111840.0}, {"date": "2026-05-22", "close": 29.96, "volume": 5874374.0}, {"date": "2026-05-26", "close": 29.665, "volume": 7294255.0}, {"date": "2026-05-27", "close": 29.58, "volume": 6699429.0}, {"date": "2026-05-28", "close": 29.88, "volume": 6292624.0}, {"date": "2026-05-29", "close": 29.99, "volume": 7734983.0}, {"date": "2026-06-01", "close": 29.09, "volume": 4115187.0}, {"date": "2026-06-02", "close": 28.25, "volume": 5069631.0}, {"date": "2026-06-03", "close": 28.7, "volume": 3612768.0}, {"date": "2026-06-04", "close": 29.53, "volume": 4244391.0}, {"date": "2026-06-05", "close": 28.58, "volume": 4643388.0}, {"date": "2026-06-08", "close": 28.49, "volume": 6072670.0}, {"date": "2026-06-09", "close": 29.05, "volume": 3487674.0}, {"date": "2026-06-10", "close": 28.41, "volume": 4268530.0}, {"date": "2026-06-11", "close": 29.73, "volume": 4507298.0}, {"date": "2026-06-12", "close": 30.04, "volume": 5306033.0}, {"date": "2026-06-15", "close": 30.03, "volume": 3993067.0}, {"date": "2026-06-16", "close": 30.41, "volume": 3886428.0}, {"date": "2026-06-17", "close": 31.2, "volume": 7849171.0}, {"date": "2026-06-18", "close": 31.43, "volume": 8263245.0}, {"date": "2026-06-22", "close": 31.25, "volume": 6878141.0}, {"date": "2026-06-23", "close": 32.21, "volume": 7365169.0}, {"date": "2026-06-24", "close": 34.01, "volume": 10304860.0}, {"date": "2026-06-25", "close": 34.02, "volume": 9801187.0}, {"date": "2026-06-26", "close": 34.07, "volume": 12406500.0}, {"date": "2026-06-29", "close": 34.73, "volume": 6384961.0}, {"date": "2026-06-30", "close": 35.39, "volume": 6160212.0}, {"date": "2026-07-01", "close": 35.03, "volume": 4370939.0}, {"date": "2026-07-02", "close": 35.13, "volume": 5080094.0}, {"date": "2026-07-06", "close": 35.39, "volume": 5977294.0}, {"date": "2026-07-07", "close": 36.31, "volume": 6066056.0}, {"date": "2026-07-08", "close": 36.09, "volume": 4267939.0}, {"date": "2026-07-09", "close": 36.81, "volume": 5397859.0}, {"date": "2026-07-10", "close": 35.97, "volume": 6237591.0}, {"date": "2026-07-13", "close": 34.51, "volume": 4774574.0}, {"date": "2026-07-14", "close": 34.91, "volume": 4052843.0}, {"date": "2026-07-15", "close": 34.89, "volume": 2555834.0}, {"date": "2026-07-16", "close": 33.93, "volume": 3990398.0}, {"date": "2026-07-17", "close": 34.51, "volume": 3834609.0}, {"date": "2026-07-20", "close": 34.05, "volume": 6014371.0}, {"date": "2026-07-21", "close": 34.96, "volume": 4726852.0}, {"date": "2026-07-22", "close": 34.91, "volume": 3399669.0}, {"date": "2026-07-23", "close": 35.1, "volume": 4246756.0}, {"date": "2026-07-24", "close": 35.01, "volume": 4043264.0}, {"date": "2026-07-27", "close": 34.72, "volume": 4272714.0}, {"date": "2026-07-28", "close": 33.84, "volume": 4400255.0}, {"date": "2026-07-29", "close": 32.87, "volume": 4824044.0}, {"date": "2026-07-30", "close": 34.52, "volume": 4555415.0}, {"date": "2026-07-31", "close": 33.91, "volume": 5397098.0}, {"date": "2026-08-03", "close": 33.32, "volume": 5986826.0}, {"date": "2026-08-04", "close": 34.59, "volume": 5880091.0}, {"date": "2026-08-05", "close": 34.6, "volume": 5856653.0}, {"date": "2026-08-06", "close": 35.12, "volume": 8248363.0}, {"date": "2026-08-07", "close": 36.34, "volume": 6743446.0}, {"date": "2026-08-10", "close": 35.78, "volume": 7941280.0}, {"date": "2026-08-11", "close": 35.25, "volume": 5841828.0}, {"date": "2026-08-12", "close": 36.16, "volume": 4993055.0}, {"date": "2026-08-13", "close": 36.28, "volume": 6028110.0}, {"date": "2026-08-14", "close": 36.2, "volume": 4527334.0}, {"date": "2026-08-17", "close": 36.24, "volume": 7729921.0}, {"date": "2026-08-18", "close": 37.37, "volume": 6411100.0}, {"date": "2026-08-19", "close": 37.4, "volume": 5814896.0}, {"date": "2026-08-20", "close": 36.84, "volume": 3127813.0}, {"date": "2026-08-21", "close": 36.3, "volume": 6185572.0}, {"date": "2026-08-24", "close": 36.36, "volume": 5117294.0}, {"date": "2026-08-25", "close": 36.47, "volume": 4481403.0}, {"date": "2026-08-26", "close": 36.75, "volume": 5260430.0}, {"date": "2026-08-27", "close": 37.58, "volume": 4924468.0}, {"date": "2026-08-28", "close": 34.71, "volume": 8764987.0}, {"date": "2026-08-31", "close": 34.64, "volume": 39466730.0}, {"date": "2026-09-01", "close": 34.52, "volume": 6906003.0}, {"date": "2026-09-02", "close": 34.18, "volume": 6196078.0}, {"date": "2026-09-03", "close": 34.41, "volume": 6859196.0}, {"date": "2026-09-04", "close": 34.93, "volume": 5240613.0}, {"date": "2026-09-08", "close": 41.48, "volume": 24667440.0}, {"date": "2026-09-09", "close": 41.81, "volume": 11147820.0}, {"date": "2026-09-10", "close": 40.94, "volume": 6538161.0}, {"date": "2026-09-11", "close": 40.82, "volume": 5963910.0}, {"date": "2026-09-14", "close": 41.02, "volume": 7592536.0}, {"date": "2026-09-15", "close": 39.5, "volume": 8104986.0}, {"date": "2026-09-16", "close": 39.57, "volume": 6181218.0}, {"date": "2026-09-17", "close": 39.98, "volume": 7603981.0}, {"date": "2026-09-18", "close": 39.77, "volume": 32200470.0}, {"date": "2026-09-21", "close": 38.99, "volume": 5620750.0}, {"date": "2026-09-22", "close": 38.22, "volume": 6752768.0}], "refreshing": true}