{"ticker": "AVTR", "overview": {"cik": "1722482", "ticker": "AVTR", "name": "Avantor, Inc.", "industry": "Laboratory Analytical Instruments", "country": "United States", "sic": "3826", "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057645", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052722", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001628280-26-050415", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001628280-26-050333", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001628280-26-049853", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001628280-26-048676", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001628280-26-044719", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001628280-26-039155", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001628280-26-034146", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033606", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033605", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033604", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033603", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033602", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033600", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033598", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033595", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030826", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030825", "price_sensitive": false}, {"form": "3", "date": "2026-05-05", "title": "FORM 3", "accession": "0001628280-26-030824", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000188", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001628280-26-028141", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001628280-26-028078", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001628280-26-026905", "price_sensitive": true}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001628280-26-023934", "price_sensitive": false}]}, "description": "Avantor, Inc. trades as AVTR on the NYSE and is registered in the United States, classified under Laboratory Analytical Instruments (SIC 3826). Privy Trades holds 278 insider filings for the company, from July 2021 to May 2026. Across those, 17 insiders disclosed 19 open-market purchases totalling $12.03M against 35 sales totalling $46.53M. The most recent filing on record is dated 18 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 19, "buy_sum": 12032200.91, "sell_n": 35, "sell_sum": 46528540.62, "net": -34496339.70999999, "insiders": 17, "first_date": "2021-07-12", "last_date": "2026-05-08"}, "metrics": {"ticker": "AVTR", "has_prices": true, "as_of": "2026-08-07", "last": 13.59, "prev_close": 13.18, "change": 0.41000000000000014, "change_pct": 0.03110773899848256, "session_volume": 6218150.0, "vwap_5": 13.501951698034183, "vwap_20": 12.505942943835874, "vwap_60": 10.567801845299133, "vwap_250": 10.952914152186223, "high_52w": 14.38, "low_52w": 7.41, "avg_volume_20": 13230856.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-058303", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Emmanuel Ligner", "who_key": "Ligner Emmanuel", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 397273.99, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "CEO files routine paperwork on AVTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082879/000162828026058303/0001628280-26-058303-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "0001628280-26-052722", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Steven W. Eck", "who_key": "Eck Steven W", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19085.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on AVTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748813/000162828026052722/0001628280-26-052722-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0001628280-26-049853", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Claudius Sokenu", "who_key": "Sokenu Claudius", "role": "EVP, Chief Legal & Compliance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13739.439999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on AVTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828026049853/0001628280-26-049853-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146325}, {"id": "0001628280-26-044719", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Corey Walker", "who_key": "Walker Corey", "role": "President, VWR Dist. & Servs.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28835.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "President files routine paperwork on AVTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828026044719/0001628280-26-044719-index.htm", "trade_date": "2026-06-21", "timestamp": "2026-06-21", "mins": 193845}, {"id": "0001628280-26-033605", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Gregory T. Lucier", "who_key": "LUCIER GREGORY T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 83200.0, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Board member picks up $83K of AVTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828026033605/0001628280-26-033605-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257205}, {"id": "0001628280-26-033595", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Gregory L. Summe", "who_key": "SUMME GREGORY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on AVTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828026033595/0001628280-26-033595-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258645}, {"id": "0001628280-26-033598", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Michael Severino", "who_key": "SEVERINO MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on AVTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828026033598/0001628280-26-033598-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258645}, {"id": "0001628280-26-033600", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Sanjeev K. Mehra", "who_key": "MEHRA SANJEEV K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on AVTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828026033600/0001628280-26-033600-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258645}, {"id": "0001628280-26-033602", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Joseph R. Massaro", "who_key": "Massaro Joseph R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on AVTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828026033602/0001628280-26-033602-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258645}, {"id": "0001628280-26-033603", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Louise Makin", "who_key": "Makin Louise", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on AVTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828026033603/0001628280-26-033603-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258645}, {"id": "0001628280-26-033604", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Simon Dingemans", "who_key": "Dingemans Simon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on AVTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828026033604/0001628280-26-033604-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258645}, {"id": "0001628280-26-033606", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Mala Murthy", "who_key": "Murthy Mala", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on AVTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828026033606/0001628280-26-033606-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258645}, {"id": "0001628280-26-030825", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Ludovic Brellier", "who_key": "Brellier Ludovic", "role": "EVP, Bioscience & Medtech", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider files routine paperwork on AVTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828026030825/0001628280-26-030825-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267285}, {"id": "0001628280-26-030826", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Simon Dingemans", "who_key": "Dingemans Simon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 203500.0, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director buys $204K of AVTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828026030826/0001628280-26-030826-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267285}, {"id": "13DG-0002100119-26-000188", "src": "13DG", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Avantor, Inc.", "who_key": "Avantor, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Avantor, Inc. crosses 5% of AVTR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/0002100119-26-000188-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "0001628280-26-023934", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Steven W. Eck", "who_key": "Eck Steven W", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on AVTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828026023934/0001628280-26-023934-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307605}, {"id": "0001628280-26-016904", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Sanjeev K. Mehra", "who_key": "MEHRA SANJEEV K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1001250.0, "score": 56.4, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "3 insiders now buying AVTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828026016904/0001628280-26-016904-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342165}, {"id": "0001628280-26-011808", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Steven W. Eck", "who_key": "Eck Steven W", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 22048.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on AVTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828026011808/0001628280-26-011808-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362325}, {"id": "0001628280-26-011811", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Brittany Hankamer", "who_key": "Hankamer Brittany", "role": "EVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15040.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on AVTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828026011811/0001628280-26-011811-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362325}, {"id": "0001628280-26-011809", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Benoit Gourdier", "who_key": "Gourdier Benoit", "role": "EVP,  Bioscience & Medtech", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 26927.81, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider files routine paperwork on AVTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828026011809/0001628280-26-011809-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363765}, {"id": "0001628280-26-011810", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "R. Brent Jones", "who_key": "Jones R. Brent", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24936.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "CFO files routine paperwork on AVTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828026011810/0001628280-26-011810-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363765}, {"id": "0001628280-26-011812", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Claudius Sokenu", "who_key": "Sokenu Claudius", "role": "EVP, Chief Legal & Compliance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21122.640000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on AVTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828026011812/0001628280-26-011812-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363765}, {"id": "0001628280-26-010825", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "R. Brent Jones", "who_key": "Jones R. Brent", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 85839.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "CFO files routine paperwork on AVTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828026010825/0001628280-26-010825-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368085}, {"id": "0001628280-26-010826", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Benoit Gourdier", "who_key": "Gourdier Benoit", "role": "EVP,  Bioscience & Medtech", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 37564.799999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider files routine paperwork on AVTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828026010826/0001628280-26-010826-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368085}, {"id": "0001628280-26-010827", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Claudius Sokenu", "who_key": "Sokenu Claudius", "role": "EVP, Chief Legal & Compliance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 26358.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on AVTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828026010827/0001628280-26-010827-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368085}, {"id": "0001628280-26-010828", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Corey Walker", "who_key": "Walker Corey", "role": "President, VWR Dist. & Servs.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 44815.89, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "President files routine paperwork on AVTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828026010828/0001628280-26-010828-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368085}, {"id": "0001628280-26-010830", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Steven W. Eck", "who_key": "Eck Steven W", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19188.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on AVTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828026010830/0001628280-26-010830-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368085}, {"id": "0001628280-26-010833", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Brittany Hankamer", "who_key": "Hankamer Brittany", "role": "EVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13120.589999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on AVTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828026010833/0001628280-26-010833-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368085}, {"id": "0001628280-26-010829", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Emmanuel Ligner", "who_key": "Ligner Emmanuel", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "CEO files routine paperwork on AVTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828026010829/0001628280-26-010829-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369525}, {"id": "0001628280-26-010831", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Mary Blenn", "who_key": "Blenn Mary", "role": "EVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on AVTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828026010831/0001628280-26-010831-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369525}], "recent_buys": [{"id": "0001628280-26-033605", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Gregory T. Lucier", "who_key": "LUCIER GREGORY T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 83200.0, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Board member picks up $83K of AVTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828026033605/0001628280-26-033605-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257205}, {"id": "0001628280-26-030826", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Simon Dingemans", "who_key": "Dingemans Simon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 203500.0, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director buys $204K of AVTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828026030826/0001628280-26-030826-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267285}, {"id": "0001628280-26-016904", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Sanjeev K. Mehra", "who_key": "MEHRA SANJEEV K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1001250.0, "score": 56.4, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "3 insiders now buying AVTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828026016904/0001628280-26-016904-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342165}, {"id": "0001628280-26-010832", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Gregory T. Lucier", "who_key": "LUCIER GREGORY T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 458000.0, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "That makes 4 insiders into AVTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828026010832/0001628280-26-010832-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369525}, {"id": "0001628280-26-007802", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Gregory L. Summe", "who_key": "SUMME GREGORY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 940000.0, "score": 55.7, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "4 insiders now buying AVTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828026007802/0001628280-26-007802-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379605}, {"id": "0001628280-25-056173", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Sanjeev K. Mehra", "who_key": "MEHRA SANJEEV K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3881500.0, "score": 58.1, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider cluster: 5 buying AVTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828025056173/0001628280-25-056173-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 478965}, {"id": "0002082879-25-000003", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Emmanuel Ligner", "who_key": "Ligner Emmanuel", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 993125.0, "score": 67.7, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "5 insiders now buying AVTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000208287925000003/0002082879-25-000003-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504885}, {"id": "0001628280-25-047702", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Gregory L. Summe", "who_key": "SUMME GREGORY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1125000.0, "score": 59.1, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "6 insiders now buying AVTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828025047702/0001628280-25-047702-index.htm", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530805}, {"id": "0001722482-25-000209", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Gregory L. Summe", "who_key": "SUMME GREGORY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1256000.0, "score": 67.2, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "That makes 6 insiders into AVTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248225000209/0001722482-25-000209-index.htm", "trade_date": "2025-08-21", "timestamp": "2025-08-21", "mins": 631605}, {"id": "0001722482-25-000165", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Gregory L. Summe", "who_key": "SUMME GREGORY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 375000.0, "score": 52.3, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "6 insiders now buying AVTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248225000165/0001722482-25-000165-index.htm", "trade_date": "2025-05-23", "timestamp": "2025-05-23", "mins": 761205}, {"id": "0001722482-25-000163", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Gregory L. Summe", "who_key": "SUMME GREGORY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 253000.0, "score": 49.9, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "6 insiders now buying AVTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248225000163/0001722482-25-000163-index.htm", "trade_date": "2025-05-22", "timestamp": "2025-05-22", "mins": 762645}, {"id": "0001722482-25-000108", "src": "INSIDERS", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Gregory L. Summe", "who_key": "SUMME GREGORY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 300000.0, "score": 59.7, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "That makes 6 insiders into AVTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248225000108/0001722482-25-000108-index.htm", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784245}], "institutional": [{"id": "13DG-0002100119-26-000188", "src": "13DG", "ticker": "AVTR", "cik": "1722482", "company": "Avantor, Inc.", "company_raw": "Avantor, Inc.", "who": "Avantor, Inc.", "who_key": "Avantor, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Avantor, Inc. crosses 5% of AVTR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/0002100119-26-000188-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Avantor, Inc. Common Stock", "new_value": "Avantor, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001722482", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001722482", "applied": 1, "detected_at": "2026-09-10T10:06:22.004799"}]}, "key_people": [{"who": "Rajiv Gupta", "who_key": "GUPTA RAJIV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 19781000.0, "net": -19781000.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3929999.9999999995, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248221000269/0001722482-21-000269-index.htm"}, {"action": "SELL", "amount": 4031000.0, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248221000258/0001722482-21-000258-index.htm"}, {"action": "SELL", "amount": 3994000.0, "date": "2021-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248221000230/0001722482-21-000230-index.htm"}, {"action": "SELL", "amount": 3945000.0000000005, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248221000226/0001722482-21-000226-index.htm"}, {"action": "SELL", "amount": 3881000.0, "date": "2021-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248221000222/0001722482-21-000222-index.htm"}], "latest": {"action": "SELL", "amount": 3929999.9999999995, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248221000269/0001722482-21-000269-index.htm"}}, {"who": "Frederic Vanderhaegen", "who_key": "Vanderhaegen Frederic", "role": "EVP, Americas and Europe", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7165021.64, "net": -7165021.64, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 536750.0, "date": "2023-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248223000168/0001722482-23-000168-index.htm"}, {"action": "SELL", "amount": 1232790.0, "date": "2022-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248222000146/0001722482-22-000146-index.htm"}, {"action": "SELL", "amount": 5395481.64, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248221000267/0001722482-21-000267-index.htm"}], "latest": {"action": "SELL", "amount": 536750.0, "date": "2023-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248223000168/0001722482-23-000168-index.htm"}}, {"who": "Gerard Brophy", "who_key": "Brophy Gerard", "role": "EVP, Biopharma Production", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7134713.46, "net": -7134713.46, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 97850.0, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248223000081/0001722482-23-000081-index.htm"}, {"action": "SELL", "amount": 76475.0, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248223000079/0001722482-23-000079-index.htm"}, {"action": "SELL", "amount": 284155.33999999997, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248223000023/0001722482-23-000023-index.htm"}, {"action": "SELL", "amount": 612985.8099999999, "date": "2022-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248222000147/0001722482-22-000147-index.htm"}, {"action": "SELL", "amount": 69870.69, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248222000067/0001722482-22-000067-index.htm"}, {"action": "SELL", "amount": 103363.61, "date": "2022-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248222000061/0001722482-22-000061-index.htm"}, {"action": "SELL", "amount": 2868918.0100000002, "date": "2022-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248222000011/0001722482-22-000011-index.htm"}, {"action": "SELL", "amount": 3021095.0, "date": "2021-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248221000214/0001722482-21-000214-index.htm"}], "latest": {"action": "SELL", "amount": 97850.0, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248223000081/0001722482-23-000081-index.htm"}}, {"who": "Michael Stubblefield", "who_key": "Stubblefield Michael", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 314250.0, "sold": 5986881.0, "net": -5672631.0, "trades": 2, "top_score": 55.5, "lean": "selling", "history": [{"action": "BUY", "amount": 314250.0, "date": "2022-11-16", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248222000189/0001722482-22-000189-index.htm"}, {"action": "SELL", "amount": 5986881.0, "date": "2021-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248221000228/0001722482-21-000228-index.htm"}], "latest": {"action": "BUY", "amount": 314250.0, "date": "2022-11-16", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248222000189/0001722482-22-000189-index.htm"}}, {"who": "Christophe Couturier", "who_key": "Couturier Christophe", "role": "EVP, AMEA", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4930528.79, "net": -4930528.79, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 272800.0, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248224000149/0001722482-24-000149-index.htm"}, {"action": "SELL", "amount": 320705.22000000003, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248224000077/0001722482-24-000077-index.htm"}, {"action": "SELL", "amount": 31727.64, "date": "2023-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248223000085/0001722482-23-000085-index.htm"}, {"action": "SELL", "amount": 56519.68, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248223000077/0001722482-23-000077-index.htm"}, {"action": "SELL", "amount": 74610.72, "date": "2023-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248223000071/0001722482-23-000071-index.htm"}, {"action": "SELL", "amount": 462139.2, "date": "2023-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248223000063/0001722482-23-000063-index.htm"}, {"action": "SELL", "amount": 423959.92000000004, "date": "2021-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248221000278/0001722482-21-000278-index.htm"}, {"action": "SELL", "amount": 2738700.25, "date": "2021-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248221000276/0001722482-21-000276-index.htm"}, {"action": "SELL", "amount": 549366.16, "date": "2021-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248221000271/0001722482-21-000271-index.htm"}], "latest": {"action": "SELL", "amount": 272800.0, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248224000149/0001722482-24-000149-index.htm"}}, {"who": "Sanjeev K. Mehra", "who_key": "MEHRA SANJEEV K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4882750.0, "sold": 0, "net": 4882750.0, "trades": 2, "top_score": 58.1, "lean": "buying", "history": [{"action": "BUY", "amount": 1001250.0, "date": "2026-03-10", "score": 56.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828026016904/0001628280-26-016904-index.htm"}, {"action": "BUY", "amount": 3881500.0, "date": "2025-12-05", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828025056173/0001628280-25-056173-index.htm"}], "latest": {"action": "BUY", "amount": 1001250.0, "date": "2026-03-10", "score": 56.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828026016904/0001628280-26-016904-index.htm"}}, {"who": "Gregory L. Summe", "who_key": "SUMME GREGORY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4561500.0, "sold": 0, "net": 4561500.0, "trades": 7, "top_score": 67.2, "lean": "buying", "history": [{"action": "BUY", "amount": 940000.0, "date": "2026-02-12", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828026007802/0001628280-26-007802-index.htm"}, {"action": "BUY", "amount": 1125000.0, "date": "2025-10-30", "score": 59.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828025047702/0001628280-25-047702-index.htm"}, {"action": "BUY", "amount": 1256000.0, "date": "2025-08-21", "score": 67.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248225000209/0001722482-25-000209-index.htm"}, {"action": "BUY", "amount": 375000.0, "date": "2025-05-23", "score": 52.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248225000165/0001722482-25-000165-index.htm"}, {"action": "BUY", "amount": 253000.0, "date": "2025-05-22", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248225000163/0001722482-25-000163-index.htm"}, {"action": "BUY", "amount": 300000.0, "date": "2025-05-07", "score": 59.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248225000108/0001722482-25-000108-index.htm"}, {"action": "BUY", "amount": 312500.0, "date": "2025-04-28", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248225000094/0001722482-25-000094-index.htm"}], "latest": {"action": "BUY", "amount": 940000.0, "date": "2026-02-12", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000162828026007802/0001628280-26-007802-index.htm"}}, {"who": "Steven W. Eck", "who_key": "Eck Steven W", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1179055.32, "net": -1179055.32, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 39591.64, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248225000195/0001722482-25-000195-index.htm"}, {"action": "SELL", "amount": 103580.71, "date": "2025-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248225000054/0001722482-25-000054-index.htm"}, {"action": "SELL", "amount": 88336.5, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248224000155/0001722482-24-000155-index.htm"}, {"action": "SELL", "amount": 94446.55, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248224000081/0001722482-24-000081-index.htm"}, {"action": "SELL", "amount": 156389.28, "date": "2023-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248223000173/0001722482-23-000173-index.htm"}, {"action": "SELL", "amount": 696710.64, "date": "2021-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248221000224/0001722482-21-000224-index.htm"}], "latest": {"action": "SELL", "amount": 39591.64, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722482/000172248225000195/0001722482-25-000195-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057645", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052722", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001628280-26-050415", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001628280-26-050333", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001628280-26-049853", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001628280-26-048676", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001628280-26-044719", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001628280-26-039155", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001628280-26-034146", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033606", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033605", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033604", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033603", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033602", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033600", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033598", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033595", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030826", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030825", "price_sensitive": false}, {"form": "3", "date": "2026-05-05", "title": "FORM 3", "accession": "0001628280-26-030824", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000188", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001628280-26-028141", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001628280-26-028078", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001628280-26-026905", "price_sensitive": true}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001628280-26-023934", "price_sensitive": false}], "performance": {"ticker": "AVTR", "has_prices": true, "summary": {"n": 21, "avg": 0.1340210266865771, "win_rate": 0.8095238095238095, "best": 0.707286432160804, "worst": -0.6247929320817228, "as_of": "2026-08-07"}, "buys": [{"who": "LUCIER GREGORY T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 83200.0, "date": "2026-05-08", "score": 41.1, "ref_price": 8.31, "return": 0.6353790613718411}, {"who": "Dingemans Simon", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 203500.0, "date": "2026-05-01", "score": 42.7, "ref_price": 7.96, "return": 0.707286432160804}, {"who": "MEHRA SANJEEV K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1001250.0, "date": "2026-03-10", "score": 56.4, "ref_price": 8.15, "return": 0.667484662576687}, {"who": "LUCIER GREGORY T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 458000.0, "date": "2026-02-19", "score": 46.9, "ref_price": 9.21, "return": 0.4755700325732897}, {"who": "SUMME GREGORY L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 940000.0, "date": "2026-02-12", "score": 55.7, "ref_price": 9.14, "return": 0.4868708971553609}, {"who": "MEHRA SANJEEV K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3881500.0, "date": "2025-12-05", "score": 58.1, "ref_price": 10.93, "return": 0.2433668801463861}, {"who": "Ligner Emmanuel", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 993125.0, "date": "2025-11-17", "score": 67.7, "ref_price": 10.88, "return": 0.24908088235294107}, {"who": "SUMME GREGORY L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1125000.0, "date": "2025-10-30", "score": 59.1, "ref_price": 11.05, "return": 0.22986425339366506}, {"who": "SUMME GREGORY L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1256000.0, "date": "2025-08-21", "score": 67.2, "ref_price": 12.56, "return": 0.08200636942675153}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 13.52, "return": 0.0051775147928994295}, {"who": "SUMME GREGORY L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 375000.0, "date": "2025-05-23", "score": 52.3, "ref_price": 12.69, "return": 0.07092198581560287}, {"who": "SUMME GREGORY L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 253000.0, "date": "2025-05-22", "score": 49.9, "ref_price": 12.86, "return": 0.05676516329704514}, {"who": "SUMME GREGORY L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 300000.0, "date": "2025-05-07", "score": 59.7, "ref_price": 11.94, "return": 0.1381909547738694}, {"who": "Massaro Joseph R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99630.0, "date": "2025-04-29", "score": 43.5, "ref_price": 12.69, "return": 0.07092198581560287}, {"who": "SUMME GREGORY L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 312500.0, "date": "2025-04-28", "score": 45.0, "ref_price": 12.49, "return": 0.08807045636509205}, {"who": "Kang Lan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62850.0, "date": "2025-04-28", "score": 39.1, "ref_price": 12.49, "return": 0.08807045636509205}, {"who": "Peacock Jonathan M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103645.71, "date": "2025-04-28", "score": 39.9, "ref_price": 12.49, "return": 0.08807045636509205}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 18.56, "return": -0.26778017241379304}, {"who": "Szlosek Thomas A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 258849.99999999997, "date": "2022-11-16", "score": 59.6, "ref_price": 20.53, "return": -0.3380418899171944}, {"who": "Stubblefield Michael", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 314250.0, "date": "2022-11-16", "score": 55.5, "ref_price": 20.53, "return": -0.3380418899171944}, {"who": "Natauri Jo", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10900.2, "date": "2021-07-12", "score": 27.9, "ref_price": 36.22, "return": -0.6247929320817228}]}, "price_series": [{"date": "2019-05-17", "close": 14.5, "volume": 39172160.0}, {"date": "2019-05-20", "close": 15.41, "volume": 15839640.0}, {"date": "2019-05-21", "close": 16.7, "volume": 11694600.0}, {"date": "2019-05-22", "close": 17.3, "volume": 9706616.0}, {"date": "2019-05-23", "close": 17.4, "volume": 17599160.0}, {"date": "2019-05-24", "close": 17.32, "volume": 3615755.0}, {"date": "2019-05-28", "close": 17.7, "volume": 12466250.0}, {"date": "2019-05-29", "close": 17.45, "volume": 3395521.0}, {"date": "2019-05-30", "close": 17.31, "volume": 4282327.0}, {"date": "2019-05-31", "close": 17.5, "volume": 3397282.0}, {"date": "2019-06-03", "close": 17.58, "volume": 2669455.0}, {"date": "2019-06-04", "close": 17.5, "volume": 1817035.0}, {"date": "2019-06-05", "close": 17.35, "volume": 1389628.0}, {"date": "2019-06-06", "close": 17.05, "volume": 3128767.0}, {"date": "2019-06-07", "close": 17.2, "volume": 4626661.0}, {"date": "2019-06-10", "close": 17.3, "volume": 3345098.0}, {"date": "2019-06-11", "close": 17.6, "volume": 7227196.0}, {"date": "2019-06-12", "close": 18.19, "volume": 5951938.0}, {"date": "2019-06-13", "close": 18.62, "volume": 5004379.0}, {"date": "2019-06-14", "close": 18.8, "volume": 1509513.0}, {"date": "2019-06-17", "close": 18.62, "volume": 1225808.0}, {"date": "2019-06-18", "close": 18.8, "volume": 2135577.0}, {"date": "2019-06-19", "close": 18.8, "volume": 1969452.0}, {"date": "2019-06-20", "close": 18.91, "volume": 2276456.0}, {"date": "2019-06-21", "close": 19.04, "volume": 2911456.0}, {"date": "2019-06-24", "close": 19.05, "volume": 1708906.0}, {"date": "2019-06-25", "close": 18.7, "volume": 2144854.0}, {"date": "2019-06-26", "close": 18.69, "volume": 3978026.0}, {"date": "2019-06-27", "close": 18.56, "volume": 2087663.0}, {"date": "2019-06-28", "close": 19.09, "volume": 2487693.0}, {"date": "2019-07-01", "close": 18.74, "volume": 2833081.0}, {"date": "2019-07-02", "close": 18.75, "volume": 1003922.0}, {"date": "2019-07-03", "close": 18.94, "volume": 885245.0}, {"date": "2019-07-05", "close": 19.18, "volume": 2208422.0}, {"date": "2019-07-08", "close": 18.97, "volume": 3049559.0}, {"date": "2019-07-09", "close": 18.43, "volume": 5486567.0}, {"date": "2019-07-10", "close": 18.34, "volume": 3504735.0}, {"date": "2019-07-11", "close": 18.54, "volume": 1866696.0}, {"date": "2019-07-12", "close": 18.33, "volume": 1907639.0}, {"date": "2019-07-15", "close": 17.73, "volume": 3935363.0}, {"date": "2019-07-16", "close": 17.16, "volume": 1520575.0}, {"date": "2019-07-17", "close": 17.0, "volume": 947364.0}, {"date": "2019-07-18", "close": 17.54, "volume": 2278608.0}, {"date": "2019-07-19", "close": 18.41, "volume": 2513928.0}, {"date": "2019-07-22", "close": 18.45, "volume": 1098297.0}, {"date": "2019-07-23", "close": 18.44, "volume": 1255194.0}, {"date": "2019-07-24", "close": 18.45, "volume": 2691752.0}, {"date": "2019-07-25", "close": 18.43, "volume": 1044714.0}, {"date": "2019-07-26", "close": 18.01, "volume": 1045518.0}, {"date": "2019-07-29", "close": 17.87, "volume": 625267.0}, {"date": "2019-07-30", "close": 17.71, "volume": 1045621.0}, {"date": "2019-07-31", "close": 17.59, "volume": 1443947.0}, {"date": "2019-08-01", "close": 17.24, "volume": 679293.0}, {"date": "2019-08-02", "close": 16.61, "volume": 1910477.0}, {"date": "2019-08-05", "close": 16.01, "volume": 5740351.0}, {"date": "2019-08-06", "close": 16.98, "volume": 4508863.0}, {"date": "2019-08-07", "close": 16.69, "volume": 1694271.0}, {"date": "2019-08-08", "close": 17.01, "volume": 920202.0}, {"date": "2019-08-09", "close": 16.85, "volume": 1444687.0}, {"date": "2019-08-12", "close": 16.3, "volume": 789366.0}, {"date": "2019-08-13", "close": 16.33, "volume": 816368.0}, {"date": "2019-08-14", "close": 15.73, "volume": 1248331.0}, {"date": "2019-08-15", "close": 15.97, "volume": 5313180.0}, {"date": "2019-08-16", "close": 16.53, "volume": 1516636.0}, {"date": "2019-08-19", "close": 16.92, "volume": 1214485.0}, {"date": "2019-08-20", "close": 17.13, "volume": 833268.0}, {"date": "2019-08-21", "close": 17.71, "volume": 1612637.0}, {"date": "2019-08-22", "close": 17.8, "volume": 1710920.0}, {"date": "2019-08-23", "close": 17.32, "volume": 1884804.0}, {"date": "2019-08-26", "close": 17.0, "volume": 822845.0}, {"date": "2019-08-27", "close": 17.03, "volume": 821246.0}, {"date": "2019-08-28", "close": 16.92, "volume": 412369.0}, {"date": "2019-08-29", "close": 17.54, "volume": 1647136.0}, {"date": "2019-08-30", "close": 17.5, "volume": 940819.0}, {"date": "2019-09-03", "close": 17.26, "volume": 1791084.0}, {"date": "2019-09-04", "close": 17.24, "volume": 1444593.0}, {"date": "2019-09-05", "close": 17.18, "volume": 1046554.0}, {"date": "2019-09-06", "close": 17.04, "volume": 1461060.0}, {"date": "2019-09-09", "close": 16.25, "volume": 1473527.0}, {"date": "2019-09-10", "close": 15.56, "volume": 4133418.0}, {"date": "2019-09-11", "close": 15.4, "volume": 2687211.0}, {"date": "2019-09-12", "close": 15.22, "volume": 2228388.0}, {"date": "2019-09-13", "close": 14.93, "volume": 3325935.0}, {"date": "2019-09-16", "close": 15.3, "volume": 3081651.0}, {"date": "2019-09-17", "close": 16.04, "volume": 2585769.0}, {"date": "2019-09-18", "close": 15.5, "volume": 4770944.0}, {"date": "2019-09-19", "close": 15.61, "volume": 1709165.0}, {"date": "2019-09-20", "close": 15.39, "volume": 13567160.0}, {"date": "2019-09-23", "close": 15.54, "volume": 2149998.0}, {"date": "2019-09-24", "close": 15.26, "volume": 2864702.0}, {"date": "2019-09-25", "close": 14.76, "volume": 6129236.0}, {"date": "2019-09-26", "close": 13.85, "volume": 6328330.0}, {"date": "2019-09-27", "close": 13.89, "volume": 3006388.0}, {"date": "2019-09-30", "close": 14.7, "volume": 2607445.0}, {"date": "2019-10-01", "close": 14.1, "volume": 3299429.0}, {"date": "2019-10-02", "close": 13.63, "volume": 6989648.0}, {"date": "2019-10-03", "close": 14.01, "volume": 2612273.0}, {"date": "2019-10-04", "close": 14.51, "volume": 5245967.0}, {"date": "2019-10-07", "close": 14.55, "volume": 1959155.0}, {"date": "2019-10-08", "close": 14.13, "volume": 4683969.0}, {"date": "2019-10-09", "close": 14.29, "volume": 2405047.0}, {"date": "2019-10-10", "close": 14.06, "volume": 1715329.0}, {"date": "2019-10-11", "close": 13.87, "volume": 1158573.0}, {"date": "2019-10-14", "close": 14.2, "volume": 948375.0}, {"date": "2019-10-15", "close": 13.78, "volume": 1422218.0}, {"date": "2019-10-16", "close": 13.94, "volume": 1901079.0}, {"date": "2019-10-17", "close": 13.96, "volume": 1533992.0}, {"date": "2019-10-18", "close": 14.33, "volume": 1204200.0}, {"date": "2019-10-21", "close": 14.12, "volume": 1673274.0}, {"date": "2019-10-22", "close": 13.92, "volume": 1990175.0}, {"date": "2019-10-23", "close": 14.04, "volume": 6722800.0}, {"date": "2019-10-24", "close": 13.99, "volume": 845093.0}, {"date": "2019-10-25", "close": 14.04, "volume": 3150080.0}, {"date": "2019-10-28", "close": 14.08, "volume": 2880797.0}, {"date": "2019-10-29", "close": 14.05, "volume": 7186475.0}, {"date": "2019-10-30", "close": 14.32, "volume": 9440126.0}, {"date": "2019-10-31", "close": 14.21, "volume": 6550780.0}, {"date": "2019-11-01", "close": 14.95, "volume": 6826222.0}, {"date": "2019-11-04", "close": 14.99, "volume": 3251283.0}, {"date": "2019-11-05", "close": 14.85, "volume": 9335035.0}, {"date": "2019-11-06", "close": 15.4, "volume": 6709247.0}, {"date": "2019-11-07", "close": 15.3, "volume": 3810006.0}, {"date": "2019-11-08", "close": 14.36, "volume": 8483300.0}, {"date": "2019-11-11", "close": 14.4, "volume": 3476172.0}, {"date": "2019-11-12", "close": 14.9, "volume": 6849867.0}, {"date": "2019-11-13", "close": 15.61, "volume": 5418859.0}, {"date": "2019-11-14", "close": 15.98, "volume": 3653797.0}, {"date": "2019-11-15", "close": 16.2, "volume": 3267490.0}, {"date": "2019-11-18", "close": 15.51, "volume": 2151235.0}, {"date": "2019-11-19", "close": 15.88, "volume": 2099084.0}, {"date": "2019-11-20", "close": 16.06, "volume": 6227150.0}, {"date": "2019-11-21", "close": 16.4, "volume": 2661877.0}, {"date": "2019-11-22", "close": 17.16, "volume": 11031020.0}, {"date": "2019-11-25", "close": 17.01, "volume": 4124118.0}, {"date": "2019-11-26", "close": 17.05, "volume": 4170565.0}, {"date": "2019-11-27", "close": 17.09, "volume": 1594618.0}, {"date": "2019-11-29", "close": 17.13, "volume": 813290.0}, {"date": "2019-12-02", "close": 16.93, "volume": 2660490.0}, {"date": "2019-12-03", "close": 16.49, "volume": 2232001.0}, {"date": "2019-12-04", "close": 17.45, "volume": 6989638.0}, {"date": "2019-12-05", "close": 17.6, "volume": 2031253.0}, {"date": "2019-12-06", "close": 18.21, "volume": 4760132.0}, {"date": "2019-12-09", "close": 18.12, "volume": 4430576.0}, {"date": "2019-12-10", "close": 18.5, "volume": 7312299.0}, {"date": "2019-12-11", "close": 18.52, "volume": 4851007.0}, {"date": "2019-12-12", "close": 18.34, "volume": 3724305.0}, {"date": "2019-12-13", "close": 18.12, "volume": 2235326.0}, {"date": "2019-12-16", "close": 18.56, "volume": 4501420.0}, {"date": "2019-12-17", "close": 18.53, "volume": 4148971.0}, {"date": "2019-12-18", "close": 18.25, "volume": 3381322.0}, {"date": "2019-12-19", "close": 17.82, "volume": 5287509.0}, {"date": "2019-12-20", "close": 17.99, "volume": 14789890.0}, {"date": "2019-12-23", "close": 18.22, "volume": 2077157.0}, {"date": "2019-12-24", "close": 18.15, "volume": 1160414.0}, {"date": "2019-12-26", "close": 18.14, "volume": 1473608.0}, {"date": "2019-12-27", "close": 18.21, "volume": 764976.0}, {"date": "2019-12-30", "close": 18.05, "volume": 965873.0}, {"date": "2019-12-31", "close": 18.15, "volume": 1858803.0}, {"date": "2020-01-02", "close": 18.45, "volume": 2386388.0}, {"date": "2020-01-03", "close": 18.4, "volume": 3353323.0}, {"date": "2020-01-06", "close": 18.49, "volume": 6754916.0}, {"date": "2020-01-07", "close": 18.88, "volume": 6964163.0}, {"date": "2020-01-08", "close": 18.67, "volume": 5671233.0}, {"date": "2020-01-09", "close": 18.14, "volume": 3515472.0}, {"date": "2020-01-10", "close": 18.2, "volume": 2216311.0}, {"date": "2020-01-13", "close": 18.18, "volume": 1775714.0}, {"date": "2020-01-14", "close": 17.74, "volume": 3645249.0}, {"date": "2020-01-15", "close": 18.47, "volume": 4173608.0}, {"date": "2020-01-16", "close": 18.95, "volume": 4112615.0}, {"date": "2020-01-17", "close": 19.2, "volume": 3352370.0}, {"date": "2020-01-21", "close": 19.13, "volume": 2089427.0}, {"date": "2020-01-22", "close": 18.94, "volume": 2182381.0}, {"date": "2020-01-23", "close": 18.77, "volume": 1929943.0}, {"date": "2020-01-24", "close": 18.7, "volume": 1366405.0}, {"date": "2020-01-27", "close": 18.24, "volume": 3357718.0}, {"date": "2020-01-28", "close": 18.5, "volume": 3388133.0}, {"date": "2020-01-29", "close": 18.78, "volume": 2703879.0}, {"date": "2020-01-30", "close": 18.55, "volume": 2184409.0}, {"date": "2020-01-31", "close": 18.47, "volume": 2017917.0}, {"date": "2020-02-03", "close": 18.6, "volume": 1334526.0}, {"date": "2020-02-04", "close": 18.75, "volume": 2176244.0}, {"date": "2020-02-05", "close": 19.1, "volume": 2926014.0}, {"date": "2020-02-06", "close": 19.24, "volume": 3069710.0}, {"date": "2020-02-07", "close": 17.52, "volume": 9179617.0}, {"date": "2020-02-10", "close": 17.04, "volume": 4440945.0}, {"date": "2020-02-11", "close": 17.4, "volume": 1676337.0}, {"date": "2020-02-12", "close": 17.79, "volume": 6584333.0}, {"date": "2020-02-13", "close": 17.67, "volume": 1805670.0}, {"date": "2020-02-14", "close": 17.81, "volume": 2016588.0}, {"date": "2020-02-18", "close": 17.61, "volume": 3816611.0}, {"date": "2020-02-19", "close": 17.96, "volume": 2094274.0}, {"date": "2020-02-20", "close": 17.67, "volume": 2646293.0}, {"date": "2020-02-21", "close": 17.84, "volume": 1611855.0}, {"date": "2020-02-24", "close": 16.9, "volume": 2888323.0}, {"date": "2020-02-25", "close": 16.37, "volume": 3575933.0}, {"date": "2020-02-26", "close": 16.32, "volume": 1739885.0}, {"date": "2020-02-27", "close": 15.95, "volume": 2095390.0}, {"date": "2020-02-28", "close": 15.75, "volume": 3809446.0}, {"date": "2020-03-02", "close": 16.0, "volume": 1938843.0}, {"date": "2020-03-03", "close": 15.92, "volume": 2970797.0}, {"date": "2020-03-04", "close": 16.21, "volume": 2405768.0}, {"date": "2020-03-05", "close": 15.47, "volume": 3834862.0}, {"date": "2020-03-06", "close": 15.1, "volume": 2710368.0}, {"date": "2020-03-09", "close": 12.77, "volume": 2525121.0}, {"date": "2020-03-10", "close": 13.83, "volume": 3141094.0}, {"date": "2020-03-11", "close": 12.92, "volume": 4373172.0}, {"date": "2020-03-12", "close": 11.08, "volume": 4835634.0}, {"date": "2020-03-13", "close": 11.81, "volume": 4462049.0}, {"date": "2020-03-16", "close": 10.05, "volume": 3804434.0}, {"date": "2020-03-17", "close": 10.01, "volume": 4115130.0}, {"date": "2020-03-18", "close": 8.27, "volume": 3825034.0}, {"date": "2020-03-19", "close": 10.31, "volume": 5877148.0}, {"date": "2020-03-20", "close": 10.41, "volume": 6065058.0}, {"date": "2020-03-23", "close": 10.18, "volume": 3771105.0}, {"date": "2020-03-24", "close": 11.45, "volume": 3066666.0}, {"date": "2020-03-25", "close": 11.12, "volume": 2275911.0}, {"date": "2020-03-26", "close": 12.09, "volume": 3153418.0}, {"date": "2020-03-27", "close": 11.6, "volume": 1582482.0}, {"date": "2020-03-30", "close": 11.9, "volume": 2492194.0}, {"date": "2020-03-31", "close": 12.49, "volume": 2327213.0}, {"date": "2020-04-01", "close": 11.78, "volume": 5980305.0}, {"date": "2020-04-02", "close": 12.36, "volume": 3231006.0}, {"date": "2020-04-03", "close": 12.18, "volume": 2489915.0}, {"date": "2020-04-06", "close": 13.13, "volume": 3849257.0}, {"date": "2020-04-07", "close": 12.96, "volume": 2075601.0}, {"date": "2020-04-08", "close": 13.09, "volume": 3441117.0}, {"date": "2020-04-09", "close": 13.92, "volume": 3976246.0}, {"date": "2020-04-13", "close": 13.89, "volume": 1810030.0}, {"date": "2020-04-14", "close": 14.27, "volume": 2028311.0}, {"date": "2020-04-15", "close": 13.61, "volume": 1505603.0}, {"date": "2020-04-16", "close": 13.61, "volume": 1624518.0}, {"date": "2020-04-17", "close": 13.68, "volume": 2421927.0}, {"date": "2020-04-20", "close": 13.64, "volume": 1878740.0}, {"date": "2020-04-21", "close": 12.86, "volume": 1360949.0}, {"date": "2020-04-22", "close": 13.77, "volume": 2078118.0}, {"date": "2020-04-23", "close": 13.71, "volume": 2413042.0}, {"date": "2020-04-24", "close": 14.04, "volume": 2559100.0}, {"date": "2020-04-27", "close": 14.21, "volume": 2976256.0}, {"date": "2020-04-28", "close": 13.81, "volume": 3049135.0}, {"date": "2020-04-29", "close": 14.7, "volume": 3034377.0}, {"date": "2020-04-30", "close": 16.81, "volume": 7409383.0}, {"date": "2020-05-01", "close": 16.81, "volume": 2062277.0}, {"date": "2020-05-04", "close": 16.96, "volume": 2229780.0}, {"date": "2020-05-05", "close": 16.97, "volume": 1982912.0}, {"date": "2020-05-06", "close": 17.1, "volume": 2036454.0}, {"date": "2020-05-07", "close": 17.08, "volume": 1414493.0}, {"date": "2020-05-08", "close": 17.28, "volume": 1887615.0}, {"date": "2020-05-11", "close": 18.09, "volume": 3531603.0}, {"date": "2020-05-12", "close": 17.89, "volume": 2050785.0}, {"date": "2020-05-13", "close": 17.49, "volume": 3346305.0}, {"date": "2020-05-14", "close": 17.75, "volume": 1709297.0}, {"date": "2020-05-15", "close": 17.86, "volume": 1300795.0}, {"date": "2020-05-18", "close": 18.28, "volume": 1796014.0}, {"date": "2020-05-19", "close": 17.25, "volume": 3045400.0}, {"date": "2020-05-20", "close": 17.0, "volume": 4771825.0}, {"date": "2020-05-21", "close": 16.54, "volume": 17081750.0}, {"date": "2020-05-22", "close": 17.83, "volume": 10681660.0}, {"date": "2020-05-26", "close": 17.82, "volume": 7211896.0}, {"date": "2020-05-27", "close": 18.68, "volume": 6819180.0}, {"date": "2020-05-28", "close": 18.33, "volume": 5042702.0}, {"date": "2020-05-29", "close": 18.97, "volume": 26827880.0}, {"date": "2020-06-01", "close": 18.27, "volume": 4864040.0}, {"date": "2020-06-02", "close": 18.99, "volume": 3494765.0}, {"date": "2020-06-03", "close": 19.24, "volume": 4254545.0}, {"date": "2020-06-04", "close": 18.48, "volume": 3057270.0}, {"date": "2020-06-05", "close": 18.17, "volume": 2669695.0}, {"date": "2020-06-08", "close": 18.21, "volume": 2937361.0}, {"date": "2020-06-09", "close": 17.85, "volume": 3338470.0}, {"date": "2020-06-10", "close": 17.85, "volume": 1829204.0}, {"date": "2020-06-11", "close": 16.66, "volume": 2360777.0}, {"date": "2020-06-12", "close": 16.98, "volume": 3955473.0}, {"date": "2020-06-15", "close": 17.23, "volume": 2879951.0}, {"date": "2020-06-16", "close": 17.72, "volume": 2096537.0}, {"date": "2020-06-17", "close": 17.68, "volume": 1520079.0}, {"date": "2020-06-18", "close": 17.48, "volume": 1368043.0}, {"date": "2020-06-19", "close": 17.63, "volume": 2102518.0}, {"date": "2020-06-22", "close": 17.31, "volume": 2444830.0}, {"date": "2020-06-23", "close": 17.75, "volume": 4971421.0}, {"date": "2020-06-24", "close": 16.91, "volume": 2732239.0}, {"date": "2020-06-25", "close": 16.84, "volume": 2529207.0}, {"date": "2020-06-26", "close": 16.76, "volume": 9519502.0}, {"date": "2020-06-29", "close": 16.5, "volume": 5940138.0}, {"date": "2020-06-30", "close": 17.0, "volume": 7742341.0}, {"date": "2020-07-01", "close": 16.99, "volume": 6052164.0}, {"date": "2020-07-02", "close": 17.53, "volume": 5590408.0}, {"date": "2020-07-06", "close": 18.16, "volume": 6218770.0}, {"date": "2020-07-07", "close": 18.45, "volume": 5662351.0}, {"date": "2020-07-08", "close": 18.72, "volume": 6059074.0}, {"date": "2020-07-09", "close": 18.69, "volume": 3422185.0}, {"date": "2020-07-10", "close": 18.21, "volume": 1620837.0}, {"date": "2020-07-13", "close": 18.0, "volume": 2096149.0}, {"date": "2020-07-14", "close": 18.14, "volume": 8901762.0}, {"date": "2020-07-15", "close": 19.21, "volume": 7506135.0}, {"date": "2020-07-16", "close": 18.77, "volume": 4420874.0}, {"date": "2020-07-17", "close": 18.75, "volume": 3847187.0}, {"date": "2020-07-20", "close": 18.77, "volume": 3022102.0}, {"date": "2020-07-21", "close": 18.66, "volume": 4401900.0}, {"date": "2020-07-22", "close": 18.81, "volume": 2279023.0}, {"date": "2020-07-23", "close": 18.87, "volume": 4677528.0}, {"date": "2020-07-24", "close": 18.48, "volume": 2983144.0}, {"date": "2020-07-27", "close": 19.55, "volume": 6195648.0}, {"date": "2020-07-28", "close": 18.95, "volume": 3707906.0}, {"date": "2020-07-29", "close": 19.64, "volume": 6006520.0}, {"date": "2020-07-30", "close": 22.1, "volume": 9458237.0}, {"date": "2020-07-31", "close": 22.08, "volume": 4089280.0}, {"date": "2020-08-03", "close": 22.42, "volume": 7293772.0}, {"date": "2020-08-04", "close": 22.17, "volume": 2415872.0}, {"date": "2020-08-05", "close": 22.39, "volume": 2142931.0}, {"date": "2020-08-06", "close": 22.18, "volume": 2557456.0}, {"date": "2020-08-07", "close": 21.67, "volume": 3420277.0}, {"date": "2020-08-10", "close": 20.7, "volume": 3103017.0}, {"date": "2020-08-11", "close": 20.32, "volume": 3385432.0}, {"date": "2020-08-12", "close": 20.97, "volume": 3736034.0}, {"date": "2020-08-13", "close": 21.1, "volume": 1619486.0}, {"date": "2020-08-14", "close": 20.68, "volume": 2092836.0}, {"date": "2020-08-17", "close": 20.55, "volume": 2405999.0}, {"date": "2020-08-18", "close": 20.86, "volume": 3949498.0}, {"date": "2020-08-19", "close": 20.85, "volume": 1802919.0}, {"date": "2020-08-20", "close": 21.17, "volume": 23719780.0}, {"date": "2020-08-21", "close": 22.35, "volume": 18001390.0}, {"date": "2020-08-24", "close": 21.42, "volume": 5205243.0}, {"date": "2020-08-25", "close": 21.84, "volume": 5881578.0}, {"date": "2020-08-26", "close": 21.75, "volume": 2806085.0}, {"date": "2020-08-27", "close": 21.85, "volume": 3188836.0}, {"date": "2020-08-28", "close": 21.99, "volume": 4460971.0}, {"date": "2020-08-31", "close": 22.57, "volume": 5748294.0}, {"date": "2020-09-01", "close": 22.57, "volume": 4343043.0}, {"date": "2020-09-02", "close": 22.41, "volume": 2577236.0}, {"date": "2020-09-03", "close": 21.48, "volume": 5806666.0}, {"date": "2020-09-04", "close": 21.21, "volume": 2941395.0}, {"date": "2020-09-08", "close": 21.08, "volume": 3642761.0}, {"date": "2020-09-09", "close": 22.0, "volume": 4372697.0}, {"date": "2020-09-10", "close": 21.82, "volume": 6169432.0}, {"date": "2020-09-11", "close": 21.5, "volume": 2840284.0}, {"date": "2020-09-14", "close": 21.94, "volume": 3366560.0}, {"date": "2020-09-15", "close": 21.76, "volume": 4627987.0}, {"date": "2020-09-16", "close": 22.77, "volume": 11314840.0}, {"date": "2020-09-17", "close": 22.49, "volume": 6667047.0}, {"date": "2020-09-18", "close": 22.27, "volume": 8331277.0}, {"date": "2020-09-21", "close": 22.79, "volume": 11676910.0}, {"date": "2020-09-22", "close": 22.31, "volume": 4519657.0}, {"date": "2020-09-23", "close": 22.17, "volume": 10750070.0}, {"date": "2020-09-24", "close": 21.5, "volume": 4128496.0}, {"date": "2020-09-25", "close": 22.03, "volume": 3238720.0}, {"date": "2020-09-28", "close": 22.3, "volume": 3678240.0}, {"date": "2020-09-29", "close": 22.5, "volume": 2436599.0}, {"date": "2020-09-30", "close": 22.49, "volume": 6133082.0}, {"date": "2020-10-01", "close": 23.08, "volume": 5452588.0}, {"date": "2020-10-02", "close": 22.9, "volume": 4443456.0}, {"date": "2020-10-05", "close": 23.47, "volume": 3859958.0}, {"date": "2020-10-06", "close": 23.37, "volume": 3231812.0}, {"date": "2020-10-07", "close": 24.25, "volume": 5826046.0}, {"date": "2020-10-08", "close": 24.3, "volume": 2258089.0}, {"date": "2020-10-09", "close": 24.48, "volume": 5704474.0}, {"date": "2020-10-12", "close": 24.62, "volume": 4346167.0}, {"date": "2020-10-13", "close": 24.07, "volume": 6382061.0}, {"date": "2020-10-14", "close": 23.72, "volume": 3269787.0}, {"date": "2020-10-15", "close": 24.02, "volume": 3774654.0}, {"date": "2020-10-16", "close": 24.46, "volume": 3975751.0}, {"date": "2020-10-19", "close": 24.26, "volume": 6716093.0}, {"date": "2020-10-20", "close": 24.96, "volume": 5618319.0}, {"date": "2020-10-21", "close": 24.71, "volume": 4545288.0}, {"date": "2020-10-22", "close": 25.45, "volume": 5767671.0}, {"date": "2020-10-23", "close": 24.9, "volume": 11189220.0}, {"date": "2020-10-26", "close": 24.73, "volume": 4557369.0}, {"date": "2020-10-27", "close": 24.44, "volume": 3469665.0}, {"date": "2020-10-28", "close": 23.37, "volume": 4868511.0}, {"date": "2020-10-29", "close": 23.0, "volume": 3332331.0}, {"date": "2020-10-30", "close": 23.27, "volume": 3899617.0}, {"date": "2020-11-02", "close": 23.41, "volume": 2875540.0}, {"date": "2020-11-03", "close": 23.71, "volume": 2745959.0}, {"date": "2020-11-04", "close": 24.48, "volume": 3246265.0}, {"date": "2020-11-05", "close": 25.38, "volume": 9710505.0}, {"date": "2020-11-06", "close": 26.92, "volume": 37728520.0}, {"date": "2020-11-09", "close": 26.81, "volume": 12998480.0}, {"date": "2020-11-10", "close": 26.12, "volume": 11002250.0}, {"date": "2020-11-11", "close": 26.67, "volume": 4750531.0}, {"date": "2020-11-12", "close": 26.32, "volume": 5609657.0}, {"date": "2020-11-13", "close": 26.74, "volume": 3599028.0}, {"date": "2020-11-16", "close": 27.07, "volume": 5014592.0}, {"date": "2020-11-17", "close": 27.6, "volume": 3841676.0}, {"date": "2020-11-18", "close": 26.55, "volume": 4834485.0}, {"date": "2020-11-19", "close": 26.59, "volume": 4129926.0}, {"date": "2020-11-20", "close": 25.92, "volume": 5468000.0}, {"date": "2020-11-23", "close": 25.9, "volume": 6041484.0}, {"date": "2020-11-24", "close": 25.96, "volume": 2078365.0}, {"date": "2020-11-25", "close": 26.04, "volume": 2855829.0}, {"date": "2020-11-27", "close": 26.35, "volume": 1041581.0}, {"date": "2020-11-30", "close": 27.28, "volume": 7544822.0}, {"date": "2020-12-01", "close": 27.15, "volume": 4606230.0}, {"date": "2020-12-02", "close": 27.18, "volume": 2979025.0}, {"date": "2020-12-03", "close": 27.1, "volume": 4279368.0}, {"date": "2020-12-04", "close": 27.15, "volume": 2838411.0}, {"date": "2020-12-07", "close": 27.51, "volume": 4892674.0}, {"date": "2020-12-08", "close": 27.11, "volume": 4654290.0}, {"date": "2020-12-09", "close": 26.46, "volume": 3320908.0}, {"date": "2020-12-10", "close": 26.82, "volume": 5285658.0}, {"date": "2020-12-11", "close": 26.91, "volume": 2080016.0}, {"date": "2020-12-14", "close": 26.8, "volume": 4241728.0}, {"date": "2020-12-15", "close": 27.44, "volume": 4617347.0}, {"date": "2020-12-16", "close": 27.52, "volume": 5620524.0}, {"date": "2020-12-17", "close": 27.44, "volume": 4886520.0}, {"date": "2020-12-18", "close": 27.56, "volume": 6530296.0}, {"date": "2020-12-21", "close": 27.28, "volume": 5840441.0}, {"date": "2020-12-22", "close": 27.26, "volume": 3237201.0}, {"date": "2020-12-23", "close": 26.91, "volume": 2270824.0}, {"date": "2020-12-24", "close": 27.07, "volume": 896190.0}, {"date": "2020-12-28", "close": 26.92, "volume": 2429414.0}, {"date": "2020-12-29", "close": 26.78, "volume": 3035364.0}, {"date": "2020-12-30", "close": 27.34, "volume": 4503902.0}, {"date": "2020-12-31", "close": 28.15, "volume": 5118073.0}, {"date": "2021-01-04", "close": 27.31, "volume": 3457785.0}, {"date": "2021-01-05", "close": 27.54, "volume": 3944428.0}, {"date": "2021-01-06", "close": 28.22, "volume": 3564434.0}, {"date": "2021-01-07", "close": 29.24, "volume": 9565660.0}, {"date": "2021-01-08", "close": 29.01, "volume": 6177885.0}, {"date": "2021-01-11", "close": 30.49, "volume": 9153668.0}, {"date": "2021-01-12", "close": 29.95, "volume": 8203911.0}, {"date": "2021-01-13", "close": 29.2, "volume": 5898701.0}, {"date": "2021-01-14", "close": 28.71, "volume": 4145607.0}, {"date": "2021-01-15", "close": 28.95, "volume": 5751198.0}, {"date": "2021-01-19", "close": 29.69, "volume": 4306377.0}, {"date": "2021-01-20", "close": 30.47, "volume": 2999609.0}, {"date": "2021-01-21", "close": 30.45, "volume": 3039034.0}, {"date": "2021-01-22", "close": 30.52, "volume": 2770379.0}, {"date": "2021-01-25", "close": 30.69, "volume": 6884148.0}, {"date": "2021-01-26", "close": 29.92, "volume": 5270464.0}, {"date": "2021-01-27", "close": 28.17, "volume": 5472997.0}, {"date": "2021-01-28", "close": 29.54, "volume": 5483316.0}, {"date": "2021-01-29", "close": 29.49, "volume": 4557188.0}, {"date": "2021-02-01", "close": 29.5, "volume": 3699614.0}, {"date": "2021-02-02", "close": 30.31, "volume": 4076707.0}, {"date": "2021-02-03", "close": 29.71, "volume": 5156688.0}, {"date": "2021-02-04", "close": 29.65, "volume": 6786327.0}, {"date": "2021-02-05", "close": 29.86, "volume": 2731805.0}, {"date": "2021-02-08", "close": 29.74, "volume": 2216768.0}, {"date": "2021-02-09", "close": 29.68, "volume": 3555394.0}, {"date": "2021-02-10", "close": 30.47, "volume": 5523894.0}, {"date": "2021-02-11", "close": 30.24, "volume": 3207862.0}, {"date": "2021-02-12", "close": 30.67, "volume": 1794089.0}, {"date": "2021-02-16", "close": 29.8, "volume": 6509221.0}, {"date": "2021-02-17", "close": 29.63, "volume": 3033097.0}, {"date": "2021-02-18", "close": 28.75, "volume": 6957769.0}, {"date": "2021-02-19", "close": 28.69, "volume": 2969285.0}, {"date": "2021-02-22", "close": 28.01, "volume": 4409649.0}, {"date": "2021-02-23", "close": 28.0, "volume": 7863739.0}, {"date": "2021-02-24", "close": 27.94, "volume": 6820802.0}, {"date": "2021-02-25", "close": 27.64, "volume": 3220867.0}, {"date": "2021-02-26", "close": 27.87, "volume": 4535185.0}, {"date": "2021-03-01", "close": 28.47, "volume": 4380744.0}, {"date": "2021-03-02", "close": 28.74, "volume": 5067763.0}, {"date": "2021-03-03", "close": 27.59, "volume": 3880166.0}, {"date": "2021-03-04", "close": 26.88, "volume": 5278580.0}, {"date": "2021-03-05", "close": 27.32, "volume": 5709143.0}, {"date": "2021-03-08", "close": 26.83, "volume": 4445184.0}, {"date": "2021-03-09", "close": 28.07, "volume": 2882710.0}, {"date": "2021-03-10", "close": 27.6, "volume": 6029804.0}, {"date": "2021-03-11", "close": 28.15, "volume": 9136533.0}, {"date": "2021-03-12", "close": 28.34, "volume": 3398726.0}, {"date": "2021-03-15", "close": 29.08, "volume": 3072381.0}, {"date": "2021-03-16", "close": 27.96, "volume": 3383083.0}, {"date": "2021-03-17", "close": 27.85, "volume": 3168919.0}, {"date": "2021-03-18", "close": 28.15, "volume": 3533415.0}, {"date": "2021-03-19", "close": 28.7, "volume": 8105334.0}, {"date": "2021-03-22", "close": 29.19, "volume": 2784595.0}, {"date": "2021-03-23", "close": 28.51, "volume": 2604863.0}, {"date": "2021-03-24", "close": 27.98, "volume": 2533540.0}, {"date": "2021-03-25", "close": 27.84, "volume": 3313215.0}, {"date": "2021-03-26", "close": 28.57, "volume": 1303595.0}, {"date": "2021-03-29", "close": 28.09, "volume": 2153514.0}, {"date": "2021-03-30", "close": 28.45, "volume": 5420335.0}, {"date": "2021-03-31", "close": 28.93, "volume": 3566607.0}, {"date": "2021-04-01", "close": 29.45, "volume": 2365384.0}, {"date": "2021-04-05", "close": 30.24, "volume": 2291452.0}, {"date": "2021-04-06", "close": 31.18, "volume": 7077623.0}, {"date": "2021-04-07", "close": 30.9, "volume": 2715434.0}, {"date": "2021-04-08", "close": 31.52, "volume": 4258672.0}, {"date": "2021-04-09", "close": 31.73, "volume": 2664406.0}, {"date": "2021-04-12", "close": 32.97, "volume": 7158294.0}, {"date": "2021-04-13", "close": 32.97, "volume": 5931917.0}, {"date": "2021-04-14", "close": 32.25, "volume": 4121415.0}, {"date": "2021-04-15", "close": 32.91, "volume": 2785843.0}, {"date": "2021-04-16", "close": 32.2, "volume": 3298319.0}, {"date": "2021-04-19", "close": 31.88, "volume": 2637787.0}, {"date": "2021-04-20", "close": 31.6, "volume": 2193076.0}, {"date": "2021-04-21", "close": 32.23, "volume": 3758666.0}, {"date": "2021-04-22", "close": 32.63, "volume": 2847349.0}, {"date": "2021-04-23", "close": 33.18, "volume": 5630262.0}, {"date": "2021-04-26", "close": 33.39, "volume": 5805075.0}, {"date": "2021-04-27", "close": 33.15, "volume": 3705336.0}, {"date": "2021-04-28", "close": 33.07, "volume": 3691780.0}, {"date": "2021-04-29", "close": 32.68, "volume": 4443522.0}, {"date": "2021-04-30", "close": 32.04, "volume": 4950145.0}, {"date": "2021-05-03", "close": 31.27, "volume": 5458577.0}, {"date": "2021-05-04", "close": 30.98, "volume": 3779669.0}, {"date": "2021-05-05", "close": 31.38, "volume": 2003112.0}, {"date": "2021-05-06", "close": 31.02, "volume": 3103317.0}, {"date": "2021-05-07", "close": 31.22, "volume": 3625020.0}, {"date": "2021-05-10", "close": 30.48, "volume": 4137965.0}, {"date": "2021-05-11", "close": 30.86, "volume": 5133210.0}, {"date": "2021-05-12", "close": 30.08, "volume": 5141423.0}, {"date": "2021-05-13", "close": 30.44, "volume": 5015601.0}, {"date": "2021-05-14", "close": 31.61, "volume": 5757847.0}, {"date": "2021-05-17", "close": 30.9, "volume": 3633324.0}, {"date": "2021-05-18", "close": 30.66, "volume": 2942213.0}, {"date": "2021-05-19", "close": 31.0, "volume": 3279008.0}, {"date": "2021-05-20", "close": 31.16, "volume": 2709031.0}, {"date": "2021-05-21", "close": 31.17, "volume": 2904626.0}, {"date": "2021-05-24", "close": 31.7, "volume": 3704316.0}, {"date": "2021-05-25", "close": 31.51, "volume": 3402216.0}, {"date": "2021-05-26", "close": 31.6, "volume": 4523870.0}, {"date": "2021-05-27", "close": 31.97, "volume": 3675887.0}, {"date": "2021-05-28", "close": 32.15, "volume": 2663387.0}, {"date": "2021-06-01", "close": 31.35, "volume": 4279255.0}, {"date": "2021-06-02", "close": 31.25, "volume": 2175627.0}, {"date": "2021-06-03", "close": 30.68, "volume": 4368404.0}, {"date": "2021-06-04", "close": 31.3, "volume": 2615844.0}, {"date": "2021-06-07", "close": 31.38, "volume": 2734883.0}, {"date": "2021-06-08", "close": 31.99, "volume": 3462697.0}, {"date": "2021-06-09", "close": 31.87, "volume": 4955546.0}, {"date": "2021-06-10", "close": 33.47, "volume": 4979481.0}, {"date": "2021-06-11", "close": 33.42, "volume": 4097401.0}, {"date": "2021-06-14", "close": 33.34, "volume": 3550275.0}, {"date": "2021-06-15", "close": 33.23, "volume": 3893056.0}, {"date": "2021-06-16", "close": 34.05, "volume": 5454219.0}, {"date": "2021-06-17", "close": 34.87, "volume": 5724553.0}, {"date": "2021-06-18", "close": 34.69, "volume": 6651904.0}, {"date": "2021-06-21", "close": 34.91, "volume": 4502412.0}, {"date": "2021-06-22", "close": 35.25, "volume": 2637894.0}, {"date": "2021-06-23", "close": 35.16, "volume": 3212122.0}, {"date": "2021-06-24", "close": 35.16, "volume": 3350522.0}, {"date": "2021-06-25", "close": 35.68, "volume": 9640270.0}, {"date": "2021-06-28", "close": 35.85, "volume": 2351149.0}, {"date": "2021-06-29", "close": 35.75, "volume": 3211886.0}, {"date": "2021-06-30", "close": 35.51, "volume": 4305815.0}, {"date": "2021-07-01", "close": 36.21, "volume": 3913119.0}, {"date": "2021-07-02", "close": 35.36, "volume": 3665221.0}, {"date": "2021-07-06", "close": 36.2, "volume": 3516580.0}, {"date": "2021-07-07", "close": 35.72, "volume": 2702125.0}, {"date": "2021-07-08", "close": 35.55, "volume": 3984992.0}, {"date": "2021-07-09", "close": 36.08, "volume": 4676020.0}, {"date": "2021-07-12", "close": 36.22, "volume": 4107117.0}, {"date": "2021-07-13", "close": 36.03, "volume": 2467589.0}, {"date": "2021-07-14", "close": 36.04, "volume": 3889068.0}, {"date": "2021-07-15", "close": 36.31, "volume": 2598871.0}, {"date": "2021-07-16", "close": 36.35, "volume": 2295927.0}, {"date": "2021-07-19", "close": 36.16, "volume": 2384627.0}, {"date": "2021-07-20", "close": 37.15, "volume": 4355752.0}, {"date": "2021-07-21", "close": 36.84, "volume": 3650298.0}, {"date": "2021-07-22", "close": 37.1, "volume": 2459579.0}, {"date": "2021-07-23", "close": 37.18, "volume": 2930763.0}, {"date": "2021-07-26", "close": 36.87, "volume": 2125123.0}, {"date": "2021-07-27", "close": 36.96, "volume": 2917501.0}, {"date": "2021-07-28", "close": 37.48, "volume": 4089124.0}, {"date": "2021-07-29", "close": 37.23, "volume": 4213766.0}, {"date": "2021-07-30", "close": 37.58, "volume": 5638128.0}, {"date": "2021-08-02", "close": 37.6, "volume": 3108607.0}, {"date": "2021-08-03", "close": 37.8, "volume": 3959565.0}, {"date": "2021-08-04", "close": 37.99, "volume": 2911540.0}, {"date": "2021-08-05", "close": 38.04, "volume": 2666536.0}, {"date": "2021-08-06", "close": 38.02, "volume": 2211695.0}, {"date": "2021-08-09", "close": 38.36, "volume": 2396274.0}, {"date": "2021-08-10", "close": 38.42, "volume": 2539497.0}, {"date": "2021-08-11", "close": 37.85, "volume": 2885542.0}, {"date": "2021-08-12", "close": 38.54, "volume": 1916862.0}, {"date": "2021-08-13", "close": 38.62, "volume": 1117617.0}, {"date": "2021-08-16", "close": 39.08, "volume": 3306287.0}, {"date": "2021-08-17", "close": 39.31, "volume": 2982603.0}, {"date": "2021-08-18", "close": 38.3, "volume": 3060861.0}, {"date": "2021-08-19", "close": 38.83, "volume": 2464982.0}, {"date": "2021-08-20", "close": 38.72, "volume": 2834182.0}, {"date": "2021-08-23", "close": 38.91, "volume": 3755993.0}, {"date": "2021-08-24", "close": 38.93, "volume": 1986676.0}, {"date": "2021-08-25", "close": 39.37, "volume": 2372520.0}, {"date": "2021-08-26", "close": 39.38, "volume": 3853284.0}, {"date": "2021-08-27", "close": 39.28, "volume": 1754789.0}, {"date": "2021-08-30", "close": 39.93, "volume": 2253853.0}, {"date": "2021-08-31", "close": 39.44, "volume": 3627113.0}, {"date": "2021-09-01", "close": 39.91, "volume": 1904514.0}, {"date": "2021-09-02", "close": 40.67, "volume": 2554999.0}, {"date": "2021-09-03", "close": 40.72, "volume": 2627806.0}, {"date": "2021-09-07", "close": 42.0, "volume": 4620972.0}, {"date": "2021-09-08", "close": 41.77, "volume": 5154310.0}, {"date": "2021-09-09", "close": 41.87, "volume": 3136297.0}, {"date": "2021-09-10", "close": 42.33, "volume": 3896407.0}, {"date": "2021-09-13", "close": 42.33, "volume": 8410715.0}, {"date": "2021-09-14", "close": 42.01, "volume": 11867890.0}, {"date": "2021-09-15", "close": 42.59, "volume": 5109188.0}, {"date": "2021-09-16", "close": 43.04, "volume": 4818386.0}, {"date": "2021-09-17", "close": 42.81, "volume": 6780322.0}, {"date": "2021-09-20", "close": 42.52, "volume": 4610489.0}, {"date": "2021-09-21", "close": 42.85, "volume": 4167608.0}, {"date": "2021-09-22", "close": 44.0, "volume": 5262149.0}, {"date": "2021-09-23", "close": 43.8, "volume": 4421466.0}, {"date": "2021-09-24", "close": 44.01, "volume": 2146471.0}, {"date": "2021-09-27", "close": 42.0, "volume": 6206682.0}, {"date": "2021-09-28", "close": 40.4, "volume": 8875766.0}, {"date": "2021-09-29", "close": 40.82, "volume": 3735973.0}, {"date": "2021-09-30", "close": 40.9, "volume": 4038061.0}, {"date": "2021-10-01", "close": 41.55, "volume": 4616925.0}, {"date": "2021-10-04", "close": 40.28, "volume": 4379437.0}, {"date": "2021-10-05", "close": 40.52, "volume": 2673583.0}, {"date": "2021-10-06", "close": 40.73, "volume": 1660753.0}, {"date": "2021-10-07", "close": 40.98, "volume": 1590210.0}, {"date": "2021-10-08", "close": 40.58, "volume": 1417097.0}, {"date": "2021-10-11", "close": 40.48, "volume": 1241084.0}, {"date": "2021-10-12", "close": 37.15, "volume": 11423510.0}, {"date": "2021-10-13", "close": 37.2, "volume": 5677792.0}, {"date": "2021-10-14", "close": 37.54, "volume": 3237647.0}, {"date": "2021-10-15", "close": 38.35, "volume": 2660414.0}, {"date": "2021-10-18", "close": 38.56, "volume": 2003284.0}, {"date": "2021-10-19", "close": 38.23, "volume": 2958465.0}, {"date": "2021-10-20", "close": 38.58, "volume": 3117318.0}, {"date": "2021-10-21", "close": 38.77, "volume": 3689547.0}, {"date": "2021-10-22", "close": 38.42, "volume": 3781375.0}, {"date": "2021-10-25", "close": 37.9, "volume": 3481061.0}, {"date": "2021-10-26", "close": 37.7, "volume": 2756256.0}, {"date": "2021-10-27", "close": 36.93, "volume": 5354556.0}, {"date": "2021-10-28", "close": 38.3, "volume": 5692157.0}, {"date": "2021-10-29", "close": 40.38, "volume": 7652641.0}, {"date": "2021-11-01", "close": 39.56, "volume": 6116343.0}, {"date": "2021-11-02", "close": 39.83, "volume": 5821921.0}, {"date": "2021-11-03", "close": 39.44, "volume": 6044197.0}, {"date": "2021-11-04", "close": 38.91, "volume": 3073759.0}, {"date": "2021-11-05", "close": 38.18, "volume": 5990461.0}, {"date": "2021-11-08", "close": 38.97, "volume": 4655798.0}, {"date": "2021-11-09", "close": 39.1, "volume": 3201924.0}, {"date": "2021-11-10", "close": 38.32, "volume": 3304339.0}, {"date": "2021-11-11", "close": 38.53, "volume": 3354260.0}, {"date": "2021-11-12", "close": 38.03, "volume": 3316647.0}, {"date": "2021-11-15", "close": 38.49, "volume": 3892818.0}, {"date": "2021-11-16", "close": 39.56, "volume": 3310803.0}, {"date": "2021-11-17", "close": 39.19, "volume": 2420413.0}, {"date": "2021-11-18", "close": 39.28, "volume": 2287358.0}, {"date": "2021-11-19", "close": 39.66, "volume": 3091042.0}, {"date": "2021-11-22", "close": 39.94, "volume": 3559057.0}, {"date": "2021-11-23", "close": 39.11, "volume": 3181258.0}, {"date": "2021-11-24", "close": 39.62, "volume": 3129818.0}, {"date": "2021-11-26", "close": 39.62, "volume": 2242199.0}, {"date": "2021-11-29", "close": 39.78, "volume": 2612447.0}, {"date": "2021-11-30", "close": 39.48, "volume": 4071423.0}, {"date": "2021-12-01", "close": 38.29, "volume": 3670069.0}, {"date": "2021-12-02", "close": 38.89, "volume": 3312018.0}, {"date": "2021-12-03", "close": 38.27, "volume": 3776757.0}, {"date": "2021-12-06", "close": 38.13, "volume": 2730552.0}, {"date": "2021-12-07", "close": 39.51, "volume": 3330748.0}, {"date": "2021-12-08", "close": 39.95, "volume": 3114443.0}, {"date": "2021-12-09", "close": 39.69, "volume": 2359461.0}, {"date": "2021-12-10", "close": 39.35, "volume": 2168298.0}, {"date": "2021-12-13", "close": 39.19, "volume": 2610011.0}, {"date": "2021-12-14", "close": 38.33, "volume": 3702659.0}, {"date": "2021-12-15", "close": 39.75, "volume": 6408830.0}, {"date": "2021-12-16", "close": 39.52, "volume": 5170914.0}, {"date": "2021-12-17", "close": 39.9, "volume": 7446716.0}, {"date": "2021-12-20", "close": 39.5, "volume": 5481558.0}, {"date": "2021-12-21", "close": 40.95, "volume": 7028783.0}, {"date": "2021-12-22", "close": 41.1, "volume": 3492194.0}, {"date": "2021-12-23", "close": 41.25, "volume": 2357518.0}, {"date": "2021-12-27", "close": 41.96, "volume": 1552989.0}, {"date": "2021-12-28", "close": 41.34, "volume": 2048771.0}, {"date": "2021-12-29", "close": 41.74, "volume": 1318960.0}, {"date": "2021-12-30", "close": 42.01, "volume": 1807506.0}, {"date": "2021-12-31", "close": 42.14, "volume": 2502526.0}, {"date": "2022-01-03", "close": 40.56, "volume": 3657303.0}, {"date": "2022-01-04", "close": 39.17, "volume": 4958295.0}, {"date": "2022-01-05", "close": 37.88, "volume": 3919768.0}, {"date": "2022-01-06", "close": 37.67, "volume": 4236704.0}, {"date": "2022-01-07", "close": 36.61, "volume": 4053362.0}, {"date": "2022-01-10", "close": 38.28, "volume": 7071685.0}, {"date": "2022-01-11", "close": 38.31, "volume": 3906623.0}, {"date": "2022-01-12", "close": 39.2, "volume": 7356395.0}, {"date": "2022-01-13", "close": 37.5, "volume": 4363206.0}, {"date": "2022-01-14", "close": 37.71, "volume": 3767616.0}, {"date": "2022-01-18", "close": 36.93, "volume": 4438456.0}, {"date": "2022-01-19", "close": 37.15, "volume": 3489403.0}, {"date": "2022-01-20", "close": 36.93, "volume": 2275738.0}, {"date": "2022-01-21", "close": 36.08, "volume": 4072777.0}, {"date": "2022-01-24", "close": 36.57, "volume": 5226806.0}, {"date": "2022-01-25", "close": 35.27, "volume": 3373987.0}, {"date": "2022-01-26", "close": 35.03, "volume": 3091384.0}, {"date": "2022-01-27", "close": 34.74, "volume": 3816717.0}, {"date": "2022-01-28", "close": 36.3, "volume": 3112632.0}, {"date": "2022-01-31", "close": 37.33, "volume": 4093195.0}, {"date": "2022-02-01", "close": 38.01, "volume": 4482138.0}, {"date": "2022-02-02", "close": 38.26, "volume": 5563461.0}, {"date": "2022-02-03", "close": 37.77, "volume": 4849648.0}, {"date": "2022-02-04", "close": 37.14, "volume": 4898452.0}, {"date": "2022-02-07", "close": 36.41, "volume": 4972362.0}, {"date": "2022-02-08", "close": 36.87, "volume": 3424809.0}, {"date": "2022-02-09", "close": 37.7, "volume": 3075951.0}, {"date": "2022-02-10", "close": 37.46, "volume": 2683938.0}, {"date": "2022-02-11", "close": 36.18, "volume": 4757359.0}, {"date": "2022-02-14", "close": 35.36, "volume": 4269384.0}, {"date": "2022-02-15", "close": 35.28, "volume": 5695433.0}, {"date": "2022-02-16", "close": 35.48, "volume": 4304272.0}, {"date": "2022-02-17", "close": 34.4, "volume": 3354977.0}, {"date": "2022-02-18", "close": 34.0, "volume": 2900367.0}, {"date": "2022-02-22", "close": 33.67, "volume": 2343798.0}, {"date": "2022-02-23", "close": 33.09, "volume": 3582179.0}, {"date": "2022-02-24", "close": 34.42, "volume": 3888614.0}, {"date": "2022-02-25", "close": 35.39, "volume": 2774109.0}, {"date": "2022-02-28", "close": 34.69, "volume": 4651958.0}, {"date": "2022-03-01", "close": 34.22, "volume": 4180451.0}, {"date": "2022-03-02", "close": 34.88, "volume": 4049857.0}, {"date": "2022-03-03", "close": 34.66, "volume": 3577653.0}, {"date": "2022-03-04", "close": 33.11, "volume": 6343099.0}, {"date": "2022-03-07", "close": 32.56, "volume": 6095225.0}, {"date": "2022-03-08", "close": 33.01, "volume": 6996937.0}, {"date": "2022-03-09", "close": 33.86, "volume": 3159038.0}, {"date": "2022-03-10", "close": 34.07, "volume": 2388139.0}, {"date": "2022-03-11", "close": 33.88, "volume": 2426249.0}, {"date": "2022-03-14", "close": 34.06, "volume": 3642657.0}, {"date": "2022-03-15", "close": 34.5, "volume": 5935871.0}, {"date": "2022-03-16", "close": 34.9, "volume": 3498145.0}, {"date": "2022-03-17", "close": 34.92, "volume": 5497024.0}, {"date": "2022-03-18", "close": 35.14, "volume": 7500872.0}, {"date": "2022-03-21", "close": 34.49, "volume": 4512667.0}, {"date": "2022-03-22", "close": 34.72, "volume": 6085991.0}, {"date": "2022-03-23", "close": 33.56, "volume": 4791644.0}, {"date": "2022-03-24", "close": 33.81, "volume": 3302431.0}, {"date": "2022-03-25", "close": 33.57, "volume": 3715846.0}, {"date": "2022-03-28", "close": 34.19, "volume": 3606849.0}, {"date": "2022-03-29", "close": 34.5, "volume": 3824751.0}, {"date": "2022-03-30", "close": 34.37, "volume": 3398908.0}, {"date": "2022-03-31", "close": 33.82, "volume": 4034118.0}, {"date": "2022-04-01", "close": 34.19, "volume": 2749098.0}, {"date": "2022-04-04", "close": 32.75, "volume": 9534856.0}, {"date": "2022-04-05", "close": 31.62, "volume": 15052480.0}, {"date": "2022-04-06", "close": 32.05, "volume": 7081702.0}, {"date": "2022-04-07", "close": 32.35, "volume": 5344326.0}, {"date": "2022-04-08", "close": 32.06, "volume": 3628957.0}, {"date": "2022-04-11", "close": 30.99, "volume": 5781017.0}, {"date": "2022-04-12", "close": 30.36, "volume": 7566112.0}, {"date": "2022-04-13", "close": 31.8, "volume": 6654313.0}, {"date": "2022-04-14", "close": 31.46, "volume": 7497931.0}, {"date": "2022-04-18", "close": 31.01, "volume": 5522929.0}, {"date": "2022-04-19", "close": 31.67, "volume": 4594547.0}, {"date": "2022-04-20", "close": 32.73, "volume": 5556718.0}, {"date": "2022-04-21", "close": 31.32, "volume": 3520458.0}, {"date": "2022-04-22", "close": 30.02, "volume": 6135618.0}, {"date": "2022-04-25", "close": 30.39, "volume": 6572136.0}, {"date": "2022-04-26", "close": 29.39, "volume": 6238104.0}, {"date": "2022-04-27", "close": 29.42, "volume": 9958843.0}, {"date": "2022-04-28", "close": 29.79, "volume": 10626610.0}, {"date": "2022-04-29", "close": 31.88, "volume": 14447140.0}, {"date": "2022-05-02", "close": 31.44, "volume": 5607594.0}, {"date": "2022-05-03", "close": 31.59, "volume": 5445494.0}, {"date": "2022-05-04", "close": 32.0, "volume": 5532874.0}, {"date": "2022-05-05", "close": 30.72, "volume": 6220620.0}, {"date": "2022-05-06", "close": 31.09, "volume": 4786105.0}, {"date": "2022-05-09", "close": 29.37, "volume": 5249249.0}, {"date": "2022-05-10", "close": 30.12, "volume": 5938076.0}, {"date": "2022-05-11", "close": 29.84, "volume": 6414985.0}, {"date": "2022-05-12", "close": 29.88, "volume": 4695321.0}, {"date": "2022-05-13", "close": 30.05, "volume": 11342380.0}, {"date": "2022-05-16", "close": 30.64, "volume": 5443685.0}, {"date": "2022-05-17", "close": 31.33, "volume": 3373353.0}, {"date": "2022-05-18", "close": 30.19, "volume": 5482136.0}, {"date": "2022-05-19", "close": 31.11, "volume": 5928487.0}, {"date": "2022-05-20", "close": 31.22, "volume": 4057568.0}, {"date": "2022-05-23", "close": 31.53, "volume": 3901728.0}, {"date": "2022-05-24", "close": 31.4, "volume": 3244246.0}, {"date": "2022-05-25", "close": 30.75, "volume": 3352881.0}, {"date": "2022-05-26", "close": 31.77, "volume": 5564001.0}, {"date": "2022-05-27", "close": 32.98, "volume": 4094097.0}, {"date": "2022-05-31", "close": 32.04, "volume": 5857228.0}, {"date": "2022-06-01", "close": 31.93, "volume": 3627601.0}, {"date": "2022-06-02", "close": 33.38, "volume": 5551513.0}, {"date": "2022-06-03", "close": 32.68, "volume": 4977540.0}, {"date": "2022-06-06", "close": 32.3, "volume": 3910259.0}, {"date": "2022-06-07", "close": 32.86, "volume": 3587355.0}, {"date": "2022-06-08", "close": 32.53, "volume": 1780237.0}, {"date": "2022-06-09", "close": 31.93, "volume": 2239687.0}, {"date": "2022-06-10", "close": 30.76, "volume": 2535405.0}, {"date": "2022-06-13", "close": 29.35, "volume": 3440672.0}, {"date": "2022-06-14", "close": 29.72, "volume": 4312241.0}, {"date": "2022-06-15", "close": 30.61, "volume": 7288904.0}, {"date": "2022-06-16", "close": 29.7, "volume": 6653676.0}, {"date": "2022-06-17", "close": 29.84, "volume": 8262618.0}, {"date": "2022-06-21", "close": 29.84, "volume": 5431011.0}, {"date": "2022-06-22", "close": 30.37, "volume": 3931105.0}, {"date": "2022-06-23", "close": 31.28, "volume": 3337807.0}, {"date": "2022-06-24", "close": 31.6, "volume": 7432852.0}, {"date": "2022-06-27", "close": 31.99, "volume": 3650374.0}, {"date": "2022-06-28", "close": 31.62, "volume": 4023633.0}, {"date": "2022-06-29", "close": 31.5, "volume": 2798125.0}, {"date": "2022-06-30", "close": 31.1, "volume": 4220166.0}, {"date": "2022-07-01", "close": 31.61, "volume": 4274658.0}, {"date": "2022-07-05", "close": 31.5, "volume": 2628515.0}, {"date": "2022-07-06", "close": 31.45, "volume": 5124985.0}, {"date": "2022-07-07", "close": 31.57, "volume": 3989138.0}, {"date": "2022-07-08", "close": 31.41, "volume": 2727174.0}, {"date": "2022-07-11", "close": 31.19, "volume": 2662286.0}, {"date": "2022-07-12", "close": 29.36, "volume": 8002341.0}, {"date": "2022-07-13", "close": 28.72, "volume": 4123011.0}, {"date": "2022-07-14", "close": 28.17, "volume": 9129791.0}, {"date": "2022-07-15", "close": 28.73, "volume": 4353861.0}, {"date": "2022-07-18", "close": 28.1, "volume": 5207722.0}, {"date": "2022-07-19", "close": 29.21, "volume": 8197790.0}, {"date": "2022-07-20", "close": 29.32, "volume": 4347523.0}, {"date": "2022-07-21", "close": 31.37, "volume": 8662939.0}, {"date": "2022-07-22", "close": 30.97, "volume": 4749637.0}, {"date": "2022-07-25", "close": 30.83, "volume": 3406512.0}, {"date": "2022-07-26", "close": 31.31, "volume": 4116722.0}, {"date": "2022-07-27", "close": 31.76, "volume": 4238063.0}, {"date": "2022-07-28", "close": 32.33, "volume": 8142760.0}, {"date": "2022-07-29", "close": 29.02, "volume": 19468400.0}, {"date": "2022-08-01", "close": 29.49, "volume": 11169600.0}, {"date": "2022-08-02", "close": 29.25, "volume": 3866199.0}, {"date": "2022-08-03", "close": 28.67, "volume": 8078420.0}, {"date": "2022-08-04", "close": 28.55, "volume": 6015585.0}, {"date": "2022-08-05", "close": 28.55, "volume": 4109511.0}, {"date": "2022-08-08", "close": 28.34, "volume": 4767898.0}, {"date": "2022-08-09", "close": 27.86, "volume": 5177462.0}, {"date": "2022-08-10", "close": 28.5, "volume": 7042811.0}, {"date": "2022-08-11", "close": 28.53, "volume": 8335704.0}, {"date": "2022-08-12", "close": 28.56, "volume": 3248606.0}, {"date": "2022-08-15", "close": 28.81, "volume": 2384067.0}, {"date": "2022-08-16", "close": 28.18, "volume": 4031639.0}, {"date": "2022-08-17", "close": 27.0, "volume": 8859887.0}, {"date": "2022-08-18", "close": 27.1, "volume": 5379118.0}, {"date": "2022-08-19", "close": 26.55, "volume": 5446760.0}, {"date": "2022-08-22", "close": 26.16, "volume": 5607111.0}, {"date": "2022-08-23", "close": 26.04, "volume": 6415997.0}, {"date": "2022-08-24", "close": 26.01, "volume": 5115276.0}, {"date": "2022-08-25", "close": 26.56, "volume": 7828434.0}, {"date": "2022-08-26", "close": 25.55, "volume": 5088761.0}, {"date": "2022-08-29", "close": 25.22, "volume": 4229058.0}, {"date": "2022-08-30", "close": 24.98, "volume": 7410800.0}, {"date": "2022-08-31", "close": 24.91, "volume": 7214710.0}, {"date": "2022-09-01", "close": 24.93, "volume": 5256035.0}, {"date": "2022-09-02", "close": 24.5, "volume": 3722052.0}, {"date": "2022-09-06", "close": 24.46, "volume": 4152418.0}, {"date": "2022-09-07", "close": 25.17, "volume": 5453773.0}, {"date": "2022-09-08", "close": 25.87, "volume": 5628177.0}, {"date": "2022-09-09", "close": 25.83, "volume": 8222841.0}, {"date": "2022-09-12", "close": 26.04, "volume": 7501318.0}, {"date": "2022-09-13", "close": 23.73, "volume": 15649320.0}, {"date": "2022-09-14", "close": 23.46, "volume": 13557450.0}, {"date": "2022-09-15", "close": 23.18, "volume": 7398975.0}, {"date": "2022-09-16", "close": 22.48, "volume": 11454900.0}, {"date": "2022-09-19", "close": 22.25, "volume": 6381520.0}, {"date": "2022-09-20", "close": 21.77, "volume": 4946640.0}, {"date": "2022-09-21", "close": 21.28, "volume": 4871827.0}, {"date": "2022-09-22", "close": 20.95, "volume": 6388571.0}, {"date": "2022-09-23", "close": 20.6, "volume": 4048899.0}, {"date": "2022-09-26", "close": 20.48, "volume": 7212962.0}, {"date": "2022-09-27", "close": 20.01, "volume": 5717656.0}, {"date": "2022-09-28", "close": 20.33, "volume": 9076751.0}, {"date": "2022-09-29", "close": 20.2, "volume": 10331640.0}, {"date": "2022-09-30", "close": 19.6, "volume": 6862502.0}, {"date": "2022-10-03", "close": 20.21, "volume": 10891160.0}, {"date": "2022-10-04", "close": 20.79, "volume": 6678177.0}, {"date": "2022-10-05", "close": 21.29, "volume": 9322942.0}, {"date": "2022-10-06", "close": 21.09, "volume": 7578408.0}, {"date": "2022-10-07", "close": 20.12, "volume": 6900812.0}, {"date": "2022-10-10", "close": 19.86, "volume": 7669036.0}, {"date": "2022-10-11", "close": 19.87, "volume": 7198441.0}, {"date": "2022-10-12", "close": 19.42, "volume": 6668120.0}, {"date": "2022-10-13", "close": 19.85, "volume": 5380695.0}, {"date": "2022-10-14", "close": 19.58, "volume": 4343508.0}, {"date": "2022-10-17", "close": 20.26, "volume": 4094841.0}, {"date": "2022-10-18", "close": 20.61, "volume": 7280214.0}, {"date": "2022-10-19", "close": 20.14, "volume": 6333357.0}, {"date": "2022-10-20", "close": 19.68, "volume": 6904363.0}, {"date": "2022-10-21", "close": 19.63, "volume": 7915404.0}, {"date": "2022-10-24", "close": 19.94, "volume": 4389732.0}, {"date": "2022-10-25", "close": 20.53, "volume": 8205732.0}, {"date": "2022-10-26", "close": 20.76, "volume": 5154488.0}, {"date": "2022-10-27", "close": 20.54, "volume": 7476681.0}, {"date": "2022-10-28", "close": 19.22, "volume": 18644730.0}, {"date": "2022-10-31", "close": 20.17, "volume": 9216571.0}, {"date": "2022-11-01", "close": 19.98, "volume": 5529551.0}, {"date": "2022-11-02", "close": 19.28, "volume": 5528119.0}, {"date": "2022-11-03", "close": 19.35, "volume": 7575071.0}, {"date": "2022-11-04", "close": 20.06, "volume": 9052651.0}, {"date": "2022-11-07", "close": 19.7, "volume": 8992080.0}, {"date": "2022-11-08", "close": 20.07, "volume": 6973786.0}, {"date": "2022-11-09", "close": 19.62, "volume": 4151599.0}, {"date": "2022-11-10", "close": 21.33, "volume": 5864171.0}, {"date": "2022-11-11", "close": 21.62, "volume": 6799814.0}, {"date": "2022-11-14", "close": 21.03, "volume": 6224262.0}, {"date": "2022-11-15", "close": 21.18, "volume": 5850053.0}, {"date": "2022-11-16", "close": 20.53, "volume": 5829941.0}, {"date": "2022-11-17", "close": 20.21, "volume": 6330418.0}, {"date": "2022-11-18", "close": 20.88, "volume": 7078889.0}, {"date": "2022-11-21", "close": 20.72, "volume": 3195971.0}, {"date": "2022-11-22", "close": 21.07, "volume": 4005317.0}, {"date": "2022-11-23", "close": 21.53, "volume": 11019250.0}, {"date": "2022-11-25", "close": 21.44, "volume": 2973035.0}, {"date": "2022-11-28", "close": 21.1, "volume": 3901779.0}, {"date": "2022-11-29", "close": 21.31, "volume": 5492011.0}, {"date": "2022-11-30", "close": 22.28, "volume": 11383030.0}, {"date": "2022-12-01", "close": 22.8, "volume": 8948193.0}, {"date": "2022-12-02", "close": 22.74, "volume": 4682251.0}, {"date": "2022-12-05", "close": 22.35, "volume": 3791114.0}, {"date": "2022-12-06", "close": 21.61, "volume": 4274146.0}, {"date": "2022-12-07", "close": 21.81, "volume": 6443710.0}, {"date": "2022-12-08", "close": 21.82, "volume": 4104850.0}, {"date": "2022-12-09", "close": 21.51, "volume": 3399229.0}, {"date": "2022-12-12", "close": 21.4, "volume": 4609759.0}, {"date": "2022-12-13", "close": 22.0, "volume": 6067063.0}, {"date": "2022-12-14", "close": 21.17, "volume": 6389064.0}, {"date": "2022-12-15", "close": 21.34, "volume": 6308205.0}, {"date": "2022-12-16", "close": 20.7, "volume": 7035566.0}, {"date": "2022-12-19", "close": 20.3, "volume": 3786451.0}, {"date": "2022-12-20", "close": 20.39, "volume": 3704790.0}, {"date": "2022-12-21", "close": 20.68, "volume": 3309158.0}, {"date": "2022-12-22", "close": 20.5, "volume": 2691092.0}, {"date": "2022-12-23", "close": 20.54, "volume": 2521849.0}, {"date": "2022-12-27", "close": 20.47, "volume": 2693485.0}, {"date": "2022-12-28", "close": 20.23, "volume": 2101301.0}, {"date": "2022-12-29", "close": 21.04, "volume": 2394116.0}, {"date": "2022-12-30", "close": 21.09, "volume": 5215337.0}, {"date": "2023-01-03", "close": 21.17, "volume": 5796710.0}, {"date": "2023-01-04", "close": 21.39, "volume": 13642530.0}, {"date": "2023-01-05", "close": 20.64, "volume": 5900093.0}, {"date": "2023-01-06", "close": 20.07, "volume": 11411340.0}, {"date": "2023-01-09", "close": 20.66, "volume": 11675500.0}, {"date": "2023-01-10", "close": 21.47, "volume": 5918192.0}, {"date": "2023-01-11", "close": 22.18, "volume": 5452584.0}, {"date": "2023-01-12", "close": 22.13, "volume": 3779536.0}, {"date": "2023-01-13", "close": 22.1, "volume": 3617032.0}, {"date": "2023-01-17", "close": 22.26, "volume": 4099343.0}, {"date": "2023-01-18", "close": 22.23, "volume": 4483399.0}, {"date": "2023-01-19", "close": 22.65, "volume": 5663925.0}, {"date": "2023-01-20", "close": 23.02, "volume": 5110877.0}, {"date": "2023-01-23", "close": 23.65, "volume": 6472959.0}, {"date": "2023-01-24", "close": 23.04, "volume": 6594050.0}, {"date": "2023-01-25", "close": 23.23, "volume": 7007814.0}, {"date": "2023-01-26", "close": 23.82, "volume": 7168593.0}, {"date": "2023-01-27", "close": 24.1, "volume": 6006418.0}, {"date": "2023-01-30", "close": 23.52, "volume": 4669679.0}, {"date": "2023-01-31", "close": 23.9, "volume": 4775384.0}, {"date": "2023-02-01", "close": 24.43, "volume": 6508088.0}, {"date": "2023-02-02", "close": 24.88, "volume": 7583418.0}, {"date": "2023-02-03", "close": 23.05, "volume": 16722960.0}, {"date": "2023-02-06", "close": 23.42, "volume": 7837609.0}, {"date": "2023-02-07", "close": 23.81, "volume": 10966830.0}, {"date": "2023-02-08", "close": 24.4, "volume": 9258872.0}, {"date": "2023-02-09", "close": 24.11, "volume": 12095400.0}, {"date": "2023-02-10", "close": 23.98, "volume": 7530364.0}, {"date": "2023-02-13", "close": 24.13, "volume": 5211061.0}, {"date": "2023-02-14", "close": 24.28, "volume": 5159351.0}, {"date": "2023-02-15", "close": 24.84, "volume": 7086042.0}, {"date": "2023-02-16", "close": 24.37, "volume": 5749162.0}, {"date": "2023-02-17", "close": 24.54, "volume": 5403928.0}, {"date": "2023-02-21", "close": 24.18, "volume": 6925349.0}, {"date": "2023-02-22", "close": 24.15, "volume": 6264309.0}, {"date": "2023-02-23", "close": 24.59, "volume": 6128708.0}, {"date": "2023-02-24", "close": 24.62, "volume": 8736878.0}, {"date": "2023-02-27", "close": 24.32, "volume": 14795770.0}, {"date": "2023-02-28", "close": 24.37, "volume": 10971270.0}, {"date": "2023-03-01", "close": 24.56, "volume": 5006587.0}, {"date": "2023-03-02", "close": 24.77, "volume": 5160622.0}, {"date": "2023-03-03", "close": 25.1, "volume": 5163152.0}, {"date": "2023-03-06", "close": 24.54, "volume": 4690633.0}, {"date": "2023-03-07", "close": 23.79, "volume": 6382864.0}, {"date": "2023-03-08", "close": 22.67, "volume": 13350540.0}, {"date": "2023-03-09", "close": 22.46, "volume": 8990248.0}, {"date": "2023-03-10", "close": 21.26, "volume": 10265890.0}, {"date": "2023-03-13", "close": 21.45, "volume": 11417600.0}, {"date": "2023-03-14", "close": 21.05, "volume": 7682730.0}, {"date": "2023-03-15", "close": 20.52, "volume": 10495130.0}, {"date": "2023-03-16", "close": 21.14, "volume": 7984784.0}, {"date": "2023-03-17", "close": 20.75, "volume": 5265797.0}, {"date": "2023-03-20", "close": 20.99, "volume": 3546717.0}, {"date": "2023-03-21", "close": 21.6, "volume": 6807209.0}, {"date": "2023-03-22", "close": 21.1, "volume": 4019246.0}, {"date": "2023-03-23", "close": 21.02, "volume": 4742070.0}, {"date": "2023-03-24", "close": 20.89, "volume": 5351941.0}, {"date": "2023-03-27", "close": 21.1, "volume": 7089718.0}, {"date": "2023-03-28", "close": 20.99, "volume": 3687244.0}, {"date": "2023-03-29", "close": 21.01, "volume": 3427099.0}, {"date": "2023-03-30", "close": 21.26, "volume": 3448019.0}, {"date": "2023-03-31", "close": 21.14, "volume": 10060660.0}, {"date": "2023-04-03", "close": 20.76, "volume": 6690122.0}, {"date": "2023-04-04", "close": 20.77, "volume": 4795869.0}, {"date": "2023-04-05", "close": 20.82, "volume": 4582563.0}, {"date": "2023-04-06", "close": 20.7, "volume": 2833903.0}, {"date": "2023-04-10", "close": 21.06, "volume": 3502823.0}, {"date": "2023-04-11", "close": 21.54, "volume": 4070164.0}, {"date": "2023-04-12", "close": 21.29, "volume": 3641246.0}, {"date": "2023-04-13", "close": 21.49, "volume": 9766547.0}, {"date": "2023-04-14", "close": 20.69, "volume": 7199572.0}, {"date": "2023-04-17", "close": 21.19, "volume": 4585118.0}, {"date": "2023-04-18", "close": 20.44, "volume": 15385850.0}, {"date": "2023-04-19", "close": 20.67, "volume": 10285830.0}, {"date": "2023-04-20", "close": 19.87, "volume": 7053764.0}, {"date": "2023-04-21", "close": 20.15, "volume": 5513741.0}, {"date": "2023-04-24", "close": 20.15, "volume": 4593924.0}, {"date": "2023-04-25", "close": 18.87, "volume": 6076757.0}, {"date": "2023-04-26", "close": 18.72, "volume": 8537824.0}, {"date": "2023-04-27", "close": 18.74, "volume": 8937776.0}, {"date": "2023-04-28", "close": 19.48, "volume": 13165130.0}, {"date": "2023-05-01", "close": 20.23, "volume": 10378450.0}, {"date": "2023-05-02", "close": 19.73, "volume": 6389435.0}, {"date": "2023-05-03", "close": 20.2, "volume": 5460025.0}, {"date": "2023-05-04", "close": 20.23, "volume": 5164595.0}, {"date": "2023-05-05", "close": 20.05, "volume": 3515684.0}, {"date": "2023-05-08", "close": 20.09, "volume": 4254961.0}, {"date": "2023-05-09", "close": 20.37, "volume": 6692649.0}, {"date": "2023-05-10", "close": 20.58, "volume": 6688037.0}, {"date": "2023-05-11", "close": 20.39, "volume": 4569679.0}, {"date": "2023-05-12", "close": 20.24, "volume": 5014340.0}, {"date": "2023-05-15", "close": 20.37, "volume": 3708269.0}, {"date": "2023-05-16", "close": 19.98, "volume": 5194391.0}, {"date": "2023-05-17", "close": 20.28, "volume": 5075163.0}, {"date": "2023-05-18", "close": 20.85, "volume": 4073002.0}, {"date": "2023-05-19", "close": 20.95, "volume": 5328293.0}, {"date": "2023-05-22", "close": 20.83, "volume": 5686880.0}, {"date": "2023-05-23", "close": 20.88, "volume": 4218874.0}, {"date": "2023-05-24", "close": 20.41, "volume": 4808029.0}, {"date": "2023-05-25", "close": 20.38, "volume": 4413735.0}, {"date": "2023-05-26", "close": 20.65, "volume": 3731308.0}, {"date": "2023-05-30", "close": 20.58, "volume": 3696482.0}, {"date": "2023-05-31", "close": 19.94, "volume": 19735250.0}, {"date": "2023-06-01", "close": 19.9, "volume": 6402377.0}, {"date": "2023-06-02", "close": 20.02, "volume": 5751197.0}, {"date": "2023-06-05", "close": 20.24, "volume": 4275246.0}, {"date": "2023-06-06", "close": 19.78, "volume": 7867050.0}, {"date": "2023-06-07", "close": 20.32, "volume": 5003318.0}, {"date": "2023-06-08", "close": 19.83, "volume": 4735084.0}, {"date": "2023-06-09", "close": 19.63, "volume": 6893568.0}, {"date": "2023-06-12", "close": 20.19, "volume": 6588062.0}, {"date": "2023-06-13", "close": 20.03, "volume": 4301779.0}, {"date": "2023-06-14", "close": 19.56, "volume": 8296032.0}, {"date": "2023-06-15", "close": 19.9, "volume": 9433198.0}, {"date": "2023-06-16", "close": 19.95, "volume": 8567246.0}, {"date": "2023-06-20", "close": 19.65, "volume": 7002418.0}, {"date": "2023-06-21", "close": 19.71, "volume": 6595603.0}, {"date": "2023-06-22", "close": 20.08, "volume": 5594791.0}, {"date": "2023-06-23", "close": 19.67, "volume": 14188270.0}, {"date": "2023-06-26", "close": 19.75, "volume": 2841356.0}, {"date": "2023-06-27", "close": 19.57, "volume": 2677377.0}, {"date": "2023-06-28", "close": 19.51, "volume": 2962464.0}, {"date": "2023-06-29", "close": 20.18, "volume": 4055592.0}, {"date": "2023-06-30", "close": 20.54, "volume": 4182311.0}, {"date": "2023-07-03", "close": 20.33, "volume": 1584354.0}, {"date": "2023-07-05", "close": 20.37, "volume": 3048751.0}, {"date": "2023-07-06", "close": 20.35, "volume": 3681147.0}, {"date": "2023-07-07", "close": 20.73, "volume": 4922370.0}, {"date": "2023-07-10", "close": 20.68, "volume": 3840239.0}, {"date": "2023-07-11", "close": 20.63, "volume": 3289608.0}, {"date": "2023-07-12", "close": 20.82, "volume": 3890929.0}, {"date": "2023-07-13", "close": 20.9, "volume": 6040199.0}, {"date": "2023-07-14", "close": 20.9, "volume": 4350046.0}, {"date": "2023-07-17", "close": 20.63, "volume": 3105904.0}, {"date": "2023-07-18", "close": 21.01, "volume": 3706779.0}, {"date": "2023-07-19", "close": 21.83, "volume": 6747435.0}, {"date": "2023-07-20", "close": 21.55, "volume": 3572449.0}, {"date": "2023-07-21", "close": 23.0, "volume": 15180740.0}, {"date": "2023-07-24", "close": 22.84, "volume": 7673059.0}, {"date": "2023-07-25", "close": 22.75, "volume": 7025169.0}, {"date": "2023-07-26", "close": 23.33, "volume": 8098668.0}, {"date": "2023-07-27", "close": 22.83, "volume": 7731779.0}, {"date": "2023-07-28", "close": 21.28, "volume": 23103540.0}, {"date": "2023-07-31", "close": 20.57, "volume": 11264010.0}, {"date": "2023-08-01", "close": 20.89, "volume": 8312220.0}, {"date": "2023-08-02", "close": 21.02, "volume": 5224730.0}, {"date": "2023-08-03", "close": 20.6, "volume": 4137215.0}, {"date": "2023-08-04", "close": 20.7, "volume": 6770930.0}, {"date": "2023-08-07", "close": 20.76, "volume": 4526082.0}, {"date": "2023-08-08", "close": 20.64, "volume": 4896763.0}, {"date": "2023-08-09", "close": 20.79, "volume": 3869849.0}, {"date": "2023-08-10", "close": 20.55, "volume": 2919844.0}, {"date": "2023-08-11", "close": 20.74, "volume": 2661656.0}, {"date": "2023-08-14", "close": 21.12, "volume": 3365820.0}, {"date": "2023-08-15", "close": 21.07, "volume": 4059180.0}, {"date": "2023-08-16", "close": 20.79, "volume": 3717211.0}, {"date": "2023-08-17", "close": 21.17, "volume": 4342014.0}, {"date": "2023-08-18", "close": 21.43, "volume": 7248697.0}, {"date": "2023-08-21", "close": 21.97, "volume": 4168277.0}, {"date": "2023-08-22", "close": 21.95, "volume": 4724008.0}, {"date": "2023-08-23", "close": 21.73, "volume": 6096185.0}, {"date": "2023-08-24", "close": 21.82, "volume": 3449189.0}, {"date": "2023-08-25", "close": 21.77, "volume": 4823095.0}, {"date": "2023-08-28", "close": 21.98, "volume": 2569398.0}, {"date": "2023-08-29", "close": 22.08, "volume": 3850218.0}, {"date": "2023-08-30", "close": 22.09, "volume": 3298361.0}, {"date": "2023-08-31", "close": 21.65, "volume": 6166267.0}, {"date": "2023-09-01", "close": 21.7, "volume": 5251423.0}, {"date": "2023-09-05", "close": 21.05, "volume": 4322982.0}, {"date": "2023-09-06", "close": 20.77, "volume": 5700996.0}, {"date": "2023-09-07", "close": 20.7, "volume": 5108692.0}, {"date": "2023-09-08", "close": 20.23, "volume": 8818278.0}, {"date": "2023-09-11", "close": 20.41, "volume": 4632053.0}, {"date": "2023-09-12", "close": 21.27, "volume": 15777480.0}, {"date": "2023-09-13", "close": 21.35, "volume": 6528454.0}, {"date": "2023-09-14", "close": 21.72, "volume": 4743187.0}, {"date": "2023-09-15", "close": 21.87, "volume": 7038448.0}, {"date": "2023-09-18", "close": 21.42, "volume": 5254736.0}, {"date": "2023-09-19", "close": 21.58, "volume": 3884054.0}, {"date": "2023-09-20", "close": 22.04, "volume": 4963898.0}, {"date": "2023-09-21", "close": 21.57, "volume": 4379181.0}, {"date": "2023-09-22", "close": 21.11, "volume": 6166242.0}, {"date": "2023-09-25", "close": 21.02, "volume": 5495864.0}, {"date": "2023-09-26", "close": 20.95, "volume": 6127370.0}, {"date": "2023-09-27", "close": 20.77, "volume": 5416350.0}, {"date": "2023-09-28", "close": 20.79, "volume": 4156394.0}, {"date": "2023-09-29", "close": 21.08, "volume": 4124558.0}, {"date": "2023-10-02", "close": 20.85, "volume": 8591607.0}, {"date": "2023-10-03", "close": 20.54, "volume": 7831118.0}, {"date": "2023-10-04", "close": 20.56, "volume": 4918083.0}, {"date": "2023-10-05", "close": 20.56, "volume": 7308494.0}, {"date": "2023-10-06", "close": 20.64, "volume": 7015940.0}, {"date": "2023-10-09", "close": 20.78, "volume": 3735749.0}, {"date": "2023-10-10", "close": 20.76, "volume": 4536442.0}, {"date": "2023-10-11", "close": 20.95, "volume": 4818345.0}, {"date": "2023-10-12", "close": 21.02, "volume": 22146560.0}, {"date": "2023-10-13", "close": 20.99, "volume": 5992440.0}, {"date": "2023-10-16", "close": 21.57, "volume": 5063508.0}, {"date": "2023-10-17", "close": 21.55, "volume": 9458403.0}, {"date": "2023-10-18", "close": 20.8, "volume": 9149155.0}, {"date": "2023-10-19", "close": 20.83, "volume": 11498730.0}, {"date": "2023-10-20", "close": 20.54, "volume": 11138580.0}, {"date": "2023-10-23", "close": 20.56, "volume": 6238253.0}, {"date": "2023-10-24", "close": 20.18, "volume": 6646008.0}, {"date": "2023-10-25", "close": 19.35, "volume": 24939860.0}, {"date": "2023-10-26", "close": 19.52, "volume": 15949140.0}, {"date": "2023-10-27", "close": 17.83, "volume": 25750800.0}, {"date": "2023-10-30", "close": 17.15, "volume": 21571980.0}, {"date": "2023-10-31", "close": 17.43, "volume": 14645040.0}, {"date": "2023-11-01", "close": 17.41, "volume": 13196290.0}, {"date": "2023-11-02", "close": 18.2, "volume": 8149452.0}, {"date": "2023-11-03", "close": 18.37, "volume": 8100827.0}, {"date": "2023-11-06", "close": 18.27, "volume": 5962711.0}, {"date": "2023-11-07", "close": 18.39, "volume": 7033456.0}, {"date": "2023-11-08", "close": 18.32, "volume": 5889037.0}, {"date": "2023-11-09", "close": 18.39, "volume": 8269970.0}, {"date": "2023-11-10", "close": 18.56, "volume": 6025697.0}, {"date": "2023-11-13", "close": 18.61, "volume": 7217488.0}, {"date": "2023-11-14", "close": 18.84, "volume": 5813982.0}, {"date": "2023-11-15", "close": 19.29, "volume": 6107607.0}, {"date": "2023-11-16", "close": 19.29, "volume": 4689333.0}, {"date": "2023-11-17", "close": 19.34, "volume": 4525972.0}, {"date": "2023-11-20", "close": 19.44, "volume": 4969326.0}, {"date": "2023-11-21", "close": 19.8, "volume": 7076461.0}, {"date": "2023-11-22", "close": 20.09, "volume": 4923897.0}, {"date": "2023-11-24", "close": 20.32, "volume": 1872397.0}, {"date": "2023-11-27", "close": 20.05, "volume": 5589041.0}, {"date": "2023-11-28", "close": 20.44, "volume": 12004150.0}, {"date": "2023-11-29", "close": 20.86, "volume": 7907215.0}, {"date": "2023-11-30", "close": 21.18, "volume": 8135822.0}, {"date": "2023-12-01", "close": 21.38, "volume": 7229011.0}, {"date": "2023-12-04", "close": 21.44, "volume": 8306477.0}, {"date": "2023-12-05", "close": 20.71, "volume": 6219553.0}, {"date": "2023-12-06", "close": 20.85, "volume": 4374653.0}, {"date": "2023-12-07", "close": 20.89, "volume": 5796714.0}, {"date": "2023-12-08", "close": 20.98, "volume": 15305200.0}, {"date": "2023-12-11", "close": 21.17, "volume": 5834823.0}, {"date": "2023-12-12", "close": 21.26, "volume": 7109223.0}, {"date": "2023-12-13", "close": 21.99, "volume": 9130131.0}, {"date": "2023-12-14", "close": 22.42, "volume": 8776473.0}, {"date": "2023-12-15", "close": 23.01, "volume": 14935260.0}, {"date": "2023-12-18", "close": 22.56, "volume": 6836041.0}, {"date": "2023-12-19", "close": 23.08, "volume": 3856814.0}, {"date": "2023-12-20", "close": 22.72, "volume": 5043588.0}, {"date": "2023-12-21", "close": 22.89, "volume": 3652774.0}, {"date": "2023-12-22", "close": 22.94, "volume": 6046507.0}, {"date": "2023-12-26", "close": 23.08, "volume": 2018850.0}, {"date": "2023-12-27", "close": 23.02, "volume": 3357187.0}, {"date": "2023-12-28", "close": 23.08, "volume": 2615706.0}, {"date": "2023-12-29", "close": 22.83, "volume": 3220900.0}, {"date": "2024-01-02", "close": 22.75, "volume": 5794325.0}, {"date": "2024-01-03", "close": 22.0, "volume": 8093368.0}, {"date": "2024-01-04", "close": 21.88, "volume": 7201914.0}, {"date": "2024-01-05", "close": 21.79, "volume": 6860070.0}, {"date": "2024-01-08", "close": 21.66, "volume": 7767308.0}, {"date": "2024-01-09", "close": 22.06, "volume": 9471958.0}, {"date": "2024-01-10", "close": 22.48, "volume": 6728765.0}, {"date": "2024-01-11", "close": 22.4, "volume": 5485851.0}, {"date": "2024-01-12", "close": 22.01, "volume": 4765774.0}, {"date": "2024-01-16", "close": 21.84, "volume": 7147524.0}, {"date": "2024-01-17", "close": 21.37, "volume": 5553439.0}, {"date": "2024-01-18", "close": 21.58, "volume": 6787493.0}, {"date": "2024-01-19", "close": 21.58, "volume": 5627972.0}, {"date": "2024-01-22", "close": 21.99, "volume": 11873950.0}, {"date": "2024-01-23", "close": 22.1, "volume": 7468249.0}, {"date": "2024-01-24", "close": 22.07, "volume": 6068700.0}, {"date": "2024-01-25", "close": 21.94, "volume": 4835374.0}, {"date": "2024-01-26", "close": 22.66, "volume": 12933840.0}, {"date": "2024-01-29", "close": 23.06, "volume": 6246742.0}, {"date": "2024-01-30", "close": 23.42, "volume": 10843290.0}, {"date": "2024-01-31", "close": 22.99, "volume": 7891616.0}, {"date": "2024-02-01", "close": 23.56, "volume": 6347713.0}, {"date": "2024-02-02", "close": 23.42, "volume": 4894424.0}, {"date": "2024-02-05", "close": 23.73, "volume": 4899886.0}, {"date": "2024-02-06", "close": 23.65, "volume": 6445208.0}, {"date": "2024-02-07", "close": 23.68, "volume": 4078976.0}, {"date": "2024-02-08", "close": 23.3, "volume": 4533266.0}, {"date": "2024-02-09", "close": 23.21, "volume": 4796558.0}, {"date": "2024-02-12", "close": 22.56, "volume": 8488789.0}, {"date": "2024-02-13", "close": 22.14, "volume": 11526560.0}, {"date": "2024-02-14", "close": 24.4, "volume": 19549860.0}, {"date": "2024-02-15", "close": 24.05, "volume": 9264275.0}, {"date": "2024-02-16", "close": 23.76, "volume": 10893090.0}, {"date": "2024-02-20", "close": 24.05, "volume": 7367548.0}, {"date": "2024-02-21", "close": 24.41, "volume": 8079679.0}, {"date": "2024-02-22", "close": 24.59, "volume": 5377018.0}, {"date": "2024-02-23", "close": 24.35, "volume": 4585423.0}, {"date": "2024-02-26", "close": 24.46, "volume": 3663828.0}, {"date": "2024-02-27", "close": 24.41, "volume": 3293757.0}, {"date": "2024-02-28", "close": 24.6, "volume": 4877062.0}, {"date": "2024-02-29", "close": 24.64, "volume": 6393091.0}, {"date": "2024-03-01", "close": 25.0, "volume": 5053008.0}, {"date": "2024-03-04", "close": 25.03, "volume": 4551663.0}, {"date": "2024-03-05", "close": 25.0, "volume": 4304182.0}, {"date": "2024-03-06", "close": 25.35, "volume": 5996083.0}, {"date": "2024-03-07", "close": 25.61, "volume": 3873037.0}, {"date": "2024-03-08", "close": 25.64, "volume": 2877859.0}, {"date": "2024-03-11", "close": 25.27, "volume": 2885279.0}, {"date": "2024-03-12", "close": 25.56, "volume": 3340467.0}, {"date": "2024-03-13", "close": 25.39, "volume": 2960314.0}, {"date": "2024-03-14", "close": 25.28, "volume": 2309846.0}, {"date": "2024-03-15", "close": 25.08, "volume": 4531614.0}, {"date": "2024-03-18", "close": 25.47, "volume": 3753946.0}, {"date": "2024-03-19", "close": 25.46, "volume": 2862029.0}, {"date": "2024-03-20", "close": 25.78, "volume": 5167181.0}, {"date": "2024-03-21", "close": 25.93, "volume": 2159968.0}, {"date": "2024-03-22", "close": 26.07, "volume": 2750112.0}, {"date": "2024-03-25", "close": 25.04, "volume": 6739416.0}, {"date": "2024-03-26", "close": 25.38, "volume": 4047874.0}, {"date": "2024-03-27", "close": 25.58, "volume": 4851094.0}, {"date": "2024-03-28", "close": 25.57, "volume": 4053515.0}, {"date": "2024-04-01", "close": 25.24, "volume": 3771017.0}, {"date": "2024-04-02", "close": 24.98, "volume": 4166682.0}, {"date": "2024-04-03", "close": 25.29, "volume": 7343874.0}, {"date": "2024-04-04", "close": 25.1, "volume": 4068756.0}, {"date": "2024-04-05", "close": 25.87, "volume": 5005996.0}, {"date": "2024-04-08", "close": 25.67, "volume": 2941737.0}, {"date": "2024-04-09", "close": 25.86, "volume": 3166091.0}, {"date": "2024-04-10", "close": 25.56, "volume": 2980219.0}, {"date": "2024-04-11", "close": 25.55, "volume": 3657536.0}, {"date": "2024-04-12", "close": 24.96, "volume": 2534053.0}, {"date": "2024-04-15", "close": 24.71, "volume": 2399982.0}, {"date": "2024-04-16", "close": 24.6, "volume": 2586182.0}, {"date": "2024-04-17", "close": 24.38, "volume": 5696340.0}, {"date": "2024-04-18", "close": 24.3, "volume": 4195951.0}, {"date": "2024-04-19", "close": 24.1, "volume": 4712589.0}, {"date": "2024-04-22", "close": 24.41, "volume": 5532766.0}, {"date": "2024-04-23", "close": 25.65, "volume": 5609607.0}, {"date": "2024-04-24", "close": 25.46, "volume": 6282431.0}, {"date": "2024-04-25", "close": 25.15, "volume": 6252933.0}, {"date": "2024-04-26", "close": 23.94, "volume": 14185170.0}, {"date": "2024-04-29", "close": 24.08, "volume": 8537751.0}, {"date": "2024-04-30", "close": 24.23, "volume": 4669619.0}, {"date": "2024-05-01", "close": 24.42, "volume": 4481798.0}, {"date": "2024-05-02", "close": 24.32, "volume": 4081961.0}, {"date": "2024-05-03", "close": 24.72, "volume": 3436407.0}, {"date": "2024-05-06", "close": 24.87, "volume": 4504713.0}, {"date": "2024-05-07", "close": 24.85, "volume": 3842866.0}, {"date": "2024-05-08", "close": 24.28, "volume": 6195202.0}, {"date": "2024-05-09", "close": 24.77, "volume": 2904564.0}, {"date": "2024-05-10", "close": 24.79, "volume": 4917282.0}, {"date": "2024-05-13", "close": 24.29, "volume": 5716824.0}, {"date": "2024-05-14", "close": 25.11, "volume": 2917030.0}, {"date": "2024-05-15", "close": 25.21, "volume": 4525261.0}, {"date": "2024-05-16", "close": 24.98, "volume": 4401542.0}, {"date": "2024-05-17", "close": 24.99, "volume": 3326714.0}, {"date": "2024-05-20", "close": 24.93, "volume": 2710806.0}, {"date": "2024-05-21", "close": 24.9, "volume": 3091709.0}, {"date": "2024-05-22", "close": 24.78, "volume": 3657583.0}, {"date": "2024-05-23", "close": 24.18, "volume": 6599751.0}, {"date": "2024-05-24", "close": 24.14, "volume": 3246844.0}, {"date": "2024-05-28", "close": 23.71, "volume": 4143588.0}, {"date": "2024-05-29", "close": 23.57, "volume": 4422124.0}, {"date": "2024-05-30", "close": 23.6, "volume": 8280657.0}, {"date": "2024-05-31", "close": 24.08, "volume": 9510806.0}, {"date": "2024-06-03", "close": 24.26, "volume": 4693741.0}, {"date": "2024-06-04", "close": 24.18, "volume": 6643421.0}, {"date": "2024-06-05", "close": 24.24, "volume": 3598190.0}, {"date": "2024-06-06", "close": 24.07, "volume": 4092087.0}, {"date": "2024-06-07", "close": 24.01, "volume": 4654665.0}, {"date": "2024-06-10", "close": 23.47, "volume": 5583123.0}, {"date": "2024-06-11", "close": 22.35, "volume": 13477380.0}, {"date": "2024-06-12", "close": 22.14, "volume": 14515340.0}, {"date": "2024-06-13", "close": 22.02, "volume": 8733101.0}, {"date": "2024-06-14", "close": 21.68, "volume": 5868764.0}, {"date": "2024-06-17", "close": 21.6, "volume": 6056344.0}, {"date": "2024-06-18", "close": 21.59, "volume": 7134536.0}, {"date": "2024-06-20", "close": 21.55, "volume": 6650026.0}, {"date": "2024-06-21", "close": 22.12, "volume": 11609880.0}, {"date": "2024-06-24", "close": 22.5, "volume": 6211951.0}, {"date": "2024-06-25", "close": 22.07, "volume": 4991320.0}, {"date": "2024-06-26", "close": 21.95, "volume": 6341574.0}, {"date": "2024-06-27", "close": 21.42, "volume": 7087012.0}, {"date": "2024-06-28", "close": 21.2, "volume": 9536567.0}, {"date": "2024-07-01", "close": 20.77, "volume": 5993342.0}, {"date": "2024-07-02", "close": 20.58, "volume": 5348864.0}, {"date": "2024-07-03", "close": 21.01, "volume": 5206885.0}, {"date": "2024-07-05", "close": 21.03, "volume": 5272924.0}, {"date": "2024-07-08", "close": 20.94, "volume": 3895937.0}, {"date": "2024-07-09", "close": 20.88, "volume": 2636132.0}, {"date": "2024-07-10", "close": 20.9, "volume": 4755283.0}, {"date": "2024-07-11", "close": 21.29, "volume": 4915562.0}, {"date": "2024-07-12", "close": 20.8, "volume": 8037585.0}, {"date": "2024-07-15", "close": 20.82, "volume": 5229135.0}, {"date": "2024-07-16", "close": 21.53, "volume": 4402598.0}, {"date": "2024-07-17", "close": 21.42, "volume": 8187564.0}, {"date": "2024-07-18", "close": 20.74, "volume": 11775190.0}, {"date": "2024-07-19", "close": 20.85, "volume": 5883105.0}, {"date": "2024-07-22", "close": 21.09, "volume": 6075981.0}, {"date": "2024-07-23", "close": 21.17, "volume": 12643110.0}, {"date": "2024-07-24", "close": 22.37, "volume": 27336380.0}, {"date": "2024-07-25", "close": 22.82, "volume": 117919700.0}, {"date": "2024-07-26", "close": 25.6, "volume": 21724930.0}, {"date": "2024-07-29", "close": 26.25, "volume": 12811320.0}, {"date": "2024-07-30", "close": 27.65, "volume": 11482500.0}, {"date": "2024-07-31", "close": 26.75, "volume": 14349630.0}, {"date": "2024-08-01", "close": 26.5, "volume": 11767000.0}, {"date": "2024-08-02", "close": 25.6, "volume": 11282010.0}, {"date": "2024-08-05", "close": 24.95, "volume": 10857440.0}, {"date": "2024-08-06", "close": 25.15, "volume": 6758828.0}, {"date": "2024-08-07", "close": 24.3, "volume": 6385310.0}, {"date": "2024-08-08", "close": 24.98, "volume": 4462990.0}, {"date": "2024-08-09", "close": 24.98, "volume": 3614749.0}, {"date": "2024-08-12", "close": 24.64, "volume": 2675072.0}, {"date": "2024-08-13", "close": 25.24, "volume": 3929727.0}, {"date": "2024-08-14", "close": 25.07, "volume": 3406687.0}, {"date": "2024-08-15", "close": 25.53, "volume": 2656241.0}, {"date": "2024-08-16", "close": 25.29, "volume": 3320898.0}, {"date": "2024-08-19", "close": 25.41, "volume": 2355017.0}, {"date": "2024-08-20", "close": 25.58, "volume": 2653160.0}, {"date": "2024-08-21", "close": 25.43, "volume": 3398013.0}, {"date": "2024-08-22", "close": 25.02, "volume": 3281571.0}, {"date": "2024-08-23", "close": 25.66, "volume": 2931188.0}, {"date": "2024-08-26", "close": 25.38, "volume": 3951941.0}, {"date": "2024-08-27", "close": 25.61, "volume": 2343166.0}, {"date": "2024-08-28", "close": 25.56, "volume": 4373355.0}, {"date": "2024-08-29", "close": 25.79, "volume": 3571161.0}, {"date": "2024-08-30", "close": 25.84, "volume": 3853228.0}, {"date": "2024-09-03", "close": 25.12, "volume": 3706524.0}, {"date": "2024-09-04", "close": 25.06, "volume": 2809064.0}, {"date": "2024-09-05", "close": 25.64, "volume": 5755394.0}, {"date": "2024-09-06", "close": 25.54, "volume": 5127883.0}, {"date": "2024-09-09", "close": 25.8, "volume": 4983400.0}, {"date": "2024-09-10", "close": 26.47, "volume": 6462905.0}, {"date": "2024-09-11", "close": 26.91, "volume": 4836560.0}, {"date": "2024-09-12", "close": 26.48, "volume": 4278089.0}, {"date": "2024-09-13", "close": 26.88, "volume": 3071432.0}, {"date": "2024-09-16", "close": 27.2, "volume": 4405415.0}, {"date": "2024-09-17", "close": 26.87, "volume": 4901690.0}, {"date": "2024-09-18", "close": 27.06, "volume": 5467663.0}, {"date": "2024-09-19", "close": 27.7, "volume": 4240004.0}, {"date": "2024-09-20", "close": 26.99, "volume": 10086870.0}, {"date": "2024-09-23", "close": 26.58, "volume": 4143876.0}, {"date": "2024-09-24", "close": 26.55, "volume": 4026296.0}, {"date": "2024-09-25", "close": 25.67, "volume": 5152075.0}, {"date": "2024-09-26", "close": 26.06, "volume": 7073701.0}, {"date": "2024-09-27", "close": 25.83, "volume": 6118306.0}, {"date": "2024-09-30", "close": 25.87, "volume": 4921203.0}, {"date": "2024-10-01", "close": 25.42, "volume": 4404201.0}, {"date": "2024-10-02", "close": 25.54, "volume": 2838478.0}, {"date": "2024-10-03", "close": 25.13, "volume": 2986261.0}, {"date": "2024-10-04", "close": 25.31, "volume": 3523117.0}, {"date": "2024-10-07", "close": 24.99, "volume": 2437392.0}, {"date": "2024-10-08", "close": 24.8, "volume": 4194796.0}, {"date": "2024-10-09", "close": 24.77, "volume": 4260471.0}, {"date": "2024-10-10", "close": 24.47, "volume": 8559004.0}, {"date": "2024-10-11", "close": 24.75, "volume": 4968578.0}, {"date": "2024-10-14", "close": 25.06, "volume": 5435693.0}, {"date": "2024-10-15", "close": 24.88, "volume": 5950198.0}, {"date": "2024-10-16", "close": 24.79, "volume": 6116420.0}, {"date": "2024-10-17", "close": 24.77, "volume": 5583464.0}, {"date": "2024-10-18", "close": 24.73, "volume": 4381203.0}, {"date": "2024-10-21", "close": 24.49, "volume": 4988841.0}, {"date": "2024-10-22", "close": 23.9, "volume": 6394317.0}, {"date": "2024-10-23", "close": 23.72, "volume": 5485403.0}, {"date": "2024-10-24", "close": 23.27, "volume": 8596711.0}, {"date": "2024-10-25", "close": 22.43, "volume": 10187190.0}, {"date": "2024-10-28", "close": 22.64, "volume": 4587943.0}, {"date": "2024-10-29", "close": 22.52, "volume": 4194874.0}, {"date": "2024-10-30", "close": 22.46, "volume": 9314205.0}, {"date": "2024-10-31", "close": 22.37, "volume": 5990698.0}, {"date": "2024-11-01", "close": 22.31, "volume": 6445696.0}, {"date": "2024-11-04", "close": 22.55, "volume": 5822454.0}, {"date": "2024-11-05", "close": 22.77, "volume": 4487647.0}, {"date": "2024-11-06", "close": 22.97, "volume": 5442188.0}, {"date": "2024-11-07", "close": 22.99, "volume": 4366126.0}, {"date": "2024-11-08", "close": 22.59, "volume": 5427574.0}, {"date": "2024-11-11", "close": 22.3, "volume": 12610820.0}, {"date": "2024-11-12", "close": 21.79, "volume": 6806532.0}, {"date": "2024-11-13", "close": 21.58, "volume": 7040046.0}, {"date": "2024-11-14", "close": 21.15, "volume": 7559198.0}, {"date": "2024-11-15", "close": 20.74, "volume": 9879029.0}, {"date": "2024-11-18", "close": 20.18, "volume": 9922830.0}, {"date": "2024-11-19", "close": 19.72, "volume": 9125479.0}, {"date": "2024-11-20", "close": 20.14, "volume": 8023663.0}, {"date": "2024-11-21", "close": 20.36, "volume": 6278391.0}, {"date": "2024-11-22", "close": 20.78, "volume": 7512121.0}, {"date": "2024-11-25", "close": 21.1, "volume": 8712329.0}, {"date": "2024-11-26", "close": 21.01, "volume": 6181702.0}, {"date": "2024-11-27", "close": 21.04, "volume": 5572413.0}, {"date": "2024-11-29", "close": 21.06, "volume": 3337532.0}, {"date": "2024-12-02", "close": 21.1, "volume": 4670505.0}, {"date": "2024-12-03", "close": 21.09, "volume": 4105404.0}, {"date": "2024-12-04", "close": 21.19, "volume": 7705734.0}, {"date": "2024-12-05", "close": 20.84, "volume": 8814922.0}, {"date": "2024-12-06", "close": 21.39, "volume": 5379971.0}, {"date": "2024-12-09", "close": 22.09, "volume": 6550440.0}, {"date": "2024-12-10", "close": 22.44, "volume": 9205320.0}, {"date": "2024-12-11", "close": 22.66, "volume": 5812905.0}, {"date": "2024-12-12", "close": 22.53, "volume": 4309223.0}, {"date": "2024-12-13", "close": 22.33, "volume": 3578948.0}, {"date": "2024-12-16", "close": 22.29, "volume": 4818441.0}, {"date": "2024-12-17", "close": 21.98, "volume": 5870241.0}, {"date": "2024-12-18", "close": 21.11, "volume": 4211745.0}, {"date": "2024-12-19", "close": 21.02, "volume": 3700045.0}, {"date": "2024-12-20", "close": 21.21, "volume": 11025880.0}, {"date": "2024-12-23", "close": 21.26, "volume": 3234288.0}, {"date": "2024-12-24", "close": 21.36, "volume": 1082729.0}, {"date": "2024-12-26", "close": 21.48, "volume": 2061091.0}, {"date": "2024-12-27", "close": 21.41, "volume": 2009438.0}, {"date": "2024-12-30", "close": 21.08, "volume": 2140773.0}, {"date": "2024-12-31", "close": 21.07, "volume": 2308260.0}, {"date": "2025-01-02", "close": 21.2, "volume": 2655204.0}, {"date": "2025-01-03", "close": 21.76, "volume": 2485287.0}, {"date": "2025-01-06", "close": 21.92, "volume": 4415344.0}, {"date": "2025-01-07", "close": 21.99, "volume": 3452613.0}, {"date": "2025-01-08", "close": 22.13, "volume": 2970094.0}, {"date": "2025-01-10", "close": 21.66, "volume": 3177031.0}, {"date": "2025-01-13", "close": 22.02, "volume": 8203239.0}, {"date": "2025-01-14", "close": 21.72, "volume": 4673309.0}, {"date": "2025-01-15", "close": 21.76, "volume": 7224642.0}, {"date": "2025-01-16", "close": 22.57, "volume": 4121824.0}, {"date": "2025-01-17", "close": 22.11, "volume": 6042808.0}, {"date": "2025-01-21", "close": 21.77, "volume": 8766589.0}, {"date": "2025-01-22", "close": 22.1, "volume": 7838708.0}, {"date": "2025-01-23", "close": 21.87, "volume": 5208746.0}, {"date": "2025-01-24", "close": 22.06, "volume": 3198317.0}, {"date": "2025-01-27", "close": 22.48, "volume": 3381513.0}, {"date": "2025-01-28", "close": 22.43, "volume": 4172056.0}, {"date": "2025-01-29", "close": 21.49, "volume": 5306741.0}, {"date": "2025-01-30", "close": 22.22, "volume": 3606476.0}, {"date": "2025-01-31", "close": 22.28, "volume": 4143221.0}, {"date": "2025-02-03", "close": 21.87, "volume": 6875456.0}, {"date": "2025-02-04", "close": 22.01, "volume": 4083605.0}, {"date": "2025-02-05", "close": 21.99, "volume": 4093642.0}, {"date": "2025-02-06", "close": 21.7, "volume": 6132367.0}, {"date": "2025-02-07", "close": 19.16, "volume": 14258610.0}, {"date": "2025-02-10", "close": 19.01, "volume": 10213360.0}, {"date": "2025-02-11", "close": 18.39, "volume": 6740520.0}, {"date": "2025-02-12", "close": 18.05, "volume": 4400193.0}, {"date": "2025-02-13", "close": 18.1, "volume": 6265831.0}, {"date": "2025-02-14", "close": 17.87, "volume": 3914167.0}, {"date": "2025-02-18", "close": 17.35, "volume": 10908370.0}, {"date": "2025-02-19", "close": 17.68, "volume": 7219422.0}, {"date": "2025-02-20", "close": 17.49, "volume": 4307108.0}, {"date": "2025-02-21", "close": 17.3, "volume": 6548052.0}, {"date": "2025-02-24", "close": 17.47, "volume": 6104728.0}, {"date": "2025-02-25", "close": 17.56, "volume": 8577395.0}, {"date": "2025-02-26", "close": 17.22, "volume": 4961195.0}, {"date": "2025-02-27", "close": 16.49, "volume": 6914122.0}, {"date": "2025-02-28", "close": 16.7, "volume": 6975665.0}, {"date": "2025-03-03", "close": 15.87, "volume": 8329037.0}, {"date": "2025-03-04", "close": 15.5, "volume": 9082310.0}, {"date": "2025-03-05", "close": 15.75, "volume": 7605873.0}, {"date": "2025-03-06", "close": 16.17, "volume": 7923528.0}, {"date": "2025-03-07", "close": 17.5, "volume": 21403100.0}, {"date": "2025-03-10", "close": 17.28, "volume": 13714860.0}, {"date": "2025-03-11", "close": 16.93, "volume": 9468579.0}, {"date": "2025-03-12", "close": 15.79, "volume": 10886240.0}, {"date": "2025-03-13", "close": 15.82, "volume": 7961502.0}, {"date": "2025-03-14", "close": 16.3, "volume": 5096664.0}, {"date": "2025-03-17", "close": 16.51, "volume": 5267643.0}, {"date": "2025-03-18", "close": 17.01, "volume": 8332036.0}, {"date": "2025-03-19", "close": 16.67, "volume": 5614743.0}, {"date": "2025-03-20", "close": 16.28, "volume": 8224861.0}, {"date": "2025-03-21", "close": 16.54, "volume": 11572040.0}, {"date": "2025-03-24", "close": 16.49, "volume": 5820030.0}, {"date": "2025-03-25", "close": 16.35, "volume": 7241965.0}, {"date": "2025-03-26", "close": 16.28, "volume": 3864227.0}, {"date": "2025-03-27", "close": 16.17, "volume": 3793957.0}, {"date": "2025-03-28", "close": 16.18, "volume": 4997552.0}, {"date": "2025-03-31", "close": 16.21, "volume": 5679066.0}, {"date": "2025-04-01", "close": 15.8, "volume": 7473073.0}, {"date": "2025-04-02", "close": 16.29, "volume": 8016582.0}, {"date": "2025-04-03", "close": 15.67, "volume": 17685180.0}, {"date": "2025-04-04", "close": 15.13, "volume": 24521590.0}, {"date": "2025-04-07", "close": 15.23, "volume": 12004240.0}, {"date": "2025-04-08", "close": 14.28, "volume": 13043770.0}, {"date": "2025-04-09", "close": 15.89, "volume": 15171350.0}, {"date": "2025-04-10", "close": 14.7, "volume": 13526040.0}, {"date": "2025-04-11", "close": 15.22, "volume": 18932650.0}, {"date": "2025-04-14", "close": 15.56, "volume": 6689553.0}, {"date": "2025-04-15", "close": 15.4, "volume": 9394325.0}, {"date": "2025-04-16", "close": 15.25, "volume": 8282732.0}, {"date": "2025-04-17", "close": 15.1, "volume": 9421019.0}, {"date": "2025-04-21", "close": 14.96, "volume": 7559017.0}, {"date": "2025-04-22", "close": 15.28, "volume": 8478260.0}, {"date": "2025-04-23", "close": 15.47, "volume": 7100918.0}, {"date": "2025-04-24", "close": 15.5, "volume": 13782200.0}, {"date": "2025-04-25", "close": 12.93, "volume": 43602480.0}, {"date": "2025-04-28", "close": 12.49, "volume": 26081950.0}, {"date": "2025-04-29", "close": 12.69, "volume": 24407920.0}, {"date": "2025-04-30", "close": 12.99, "volume": 15662040.0}, {"date": "2025-05-01", "close": 12.96, "volume": 13765870.0}, {"date": "2025-05-02", "close": 12.87, "volume": 8789307.0}, {"date": "2025-05-05", "close": 12.63, "volume": 9372227.0}, {"date": "2025-05-06", "close": 11.98, "volume": 10771130.0}, {"date": "2025-05-07", "close": 11.94, "volume": 21786640.0}, {"date": "2025-05-08", "close": 12.28, "volume": 19206570.0}, {"date": "2025-05-09", "close": 12.02, "volume": 10443590.0}, {"date": "2025-05-12", "close": 13.0, "volume": 13344050.0}, {"date": "2025-05-13", "close": 13.3, "volume": 19898600.0}, {"date": "2025-05-14", "close": 12.85, "volume": 11787490.0}, {"date": "2025-05-15", "close": 12.84, "volume": 9518978.0}, {"date": "2025-05-16", "close": 13.41, "volume": 22017570.0}, {"date": "2025-05-19", "close": 13.36, "volume": 10614580.0}, {"date": "2025-05-20", "close": 13.47, "volume": 11197450.0}, {"date": "2025-05-21", "close": 12.55, "volume": 8464851.0}, {"date": "2025-05-22", "close": 12.86, "volume": 11454040.0}, {"date": "2025-05-23", "close": 12.69, "volume": 6740454.0}, {"date": "2025-05-27", "close": 13.15, "volume": 13271510.0}, {"date": "2025-05-28", "close": 13.03, "volume": 5748589.0}, {"date": "2025-05-29", "close": 13.04, "volume": 7599616.0}, {"date": "2025-05-30", "close": 12.91, "volume": 11443300.0}, {"date": "2025-06-02", "close": 12.96, "volume": 11182110.0}, {"date": "2025-06-03", "close": 13.15, "volume": 22966930.0}, {"date": "2025-06-04", "close": 13.31, "volume": 12791690.0}, {"date": "2025-06-05", "close": 12.95, "volume": 9303908.0}, {"date": "2025-06-06", "close": 13.07, "volume": 14880710.0}, {"date": "2025-06-09", "close": 13.45, "volume": 9244577.0}, {"date": "2025-06-10", "close": 13.69, "volume": 12294490.0}, {"date": "2025-06-11", "close": 13.52, "volume": 8571583.0}, {"date": "2025-06-12", "close": 13.54, "volume": 6095453.0}, {"date": "2025-06-13", "close": 13.07, "volume": 7428811.0}, {"date": "2025-06-16", "close": 13.43, "volume": 9677650.0}, {"date": "2025-06-17", "close": 13.15, "volume": 14524000.0}, {"date": "2025-06-18", "close": 13.29, "volume": 13540050.0}, {"date": "2025-06-20", "close": 13.57, "volume": 26592200.0}, {"date": "2025-06-23", "close": 13.43, "volume": 9863041.0}, {"date": "2025-06-24", "close": 13.46, "volume": 10317150.0}, {"date": "2025-06-25", "close": 13.58, "volume": 11821830.0}, {"date": "2025-06-26", "close": 13.74, "volume": 10319580.0}, {"date": "2025-06-27", "close": 13.53, "volume": 12831270.0}, {"date": "2025-06-30", "close": 13.46, "volume": 5756579.0}, {"date": "2025-07-01", "close": 13.92, "volume": 17435800.0}, {"date": "2025-07-02", "close": 13.89, "volume": 10445030.0}, {"date": "2025-07-03", "close": 13.88, "volume": 6225578.0}, {"date": "2025-07-07", "close": 13.51, "volume": 13856040.0}, {"date": "2025-07-08", "close": 13.75, "volume": 11242830.0}, {"date": "2025-07-09", "close": 13.57, "volume": 8892324.0}, {"date": "2025-07-10", "close": 13.7, "volume": 9532539.0}, {"date": "2025-07-11", "close": 13.58, "volume": 9934176.0}, {"date": "2025-07-14", "close": 13.22, "volume": 13022110.0}, {"date": "2025-07-15", "close": 12.82, "volume": 9002751.0}, {"date": "2025-07-16", "close": 12.86, "volume": 8028322.0}, {"date": "2025-07-17", "close": 13.29, "volume": 9391827.0}, {"date": "2025-07-18", "close": 13.29, "volume": 8323714.0}, {"date": "2025-07-21", "close": 12.34, "volume": 15706830.0}, {"date": "2025-07-22", "close": 13.02, "volume": 13361110.0}, {"date": "2025-07-23", "close": 13.6, "volume": 16674080.0}, {"date": "2025-07-24", "close": 14.01, "volume": 16049620.0}, {"date": "2025-07-25", "close": 14.21, "volume": 11934950.0}, {"date": "2025-07-28", "close": 13.99, "volume": 12246620.0}, {"date": "2025-07-29", "close": 14.01, "volume": 9904615.0}, {"date": "2025-07-30", "close": 13.8, "volume": 12681780.0}, {"date": "2025-07-31", "close": 13.44, "volume": 17388840.0}, {"date": "2025-08-01", "close": 11.36, "volume": 59922080.0}, {"date": "2025-08-04", "close": 11.3, "volume": 24849060.0}, {"date": "2025-08-05", "close": 11.64, "volume": 18404640.0}, {"date": "2025-08-06", "close": 11.18, "volume": 11028660.0}, {"date": "2025-08-07", "close": 11.38, "volume": 14203820.0}, {"date": "2025-08-08", "close": 11.5, "volume": 11659980.0}, {"date": "2025-08-11", "close": 12.1, "volume": 16323100.0}, {"date": "2025-08-12", "close": 12.66, "volume": 11001530.0}, {"date": "2025-08-13", "close": 13.07, "volume": 11422990.0}, {"date": "2025-08-14", "close": 12.98, "volume": 6215091.0}, {"date": "2025-08-15", "close": 12.93, "volume": 8953010.0}, {"date": "2025-08-18", "close": 12.76, "volume": 10594390.0}, {"date": "2025-08-19", "close": 12.98, "volume": 6302068.0}, {"date": "2025-08-20", "close": 12.88, "volume": 8553961.0}, {"date": "2025-08-21", "close": 12.56, "volume": 5891381.0}, {"date": "2025-08-22", "close": 13.27, "volume": 7761978.0}, {"date": "2025-08-25", "close": 13.21, "volume": 10798290.0}, {"date": "2025-08-26", "close": 13.3, "volume": 56685970.0}, {"date": "2025-08-27", "close": 13.19, "volume": 11408140.0}, {"date": "2025-08-28", "close": 13.21, "volume": 10229470.0}, {"date": "2025-08-29", "close": 13.47, "volume": 8423804.0}, {"date": "2025-09-02", "close": 13.29, "volume": 9775175.0}, {"date": "2025-09-03", "close": 12.82, "volume": 8678743.0}, {"date": "2025-09-04", "close": 13.19, "volume": 8699338.0}, {"date": "2025-09-05", "close": 13.31, "volume": 7671887.0}, {"date": "2025-09-08", "close": 13.13, "volume": 6183865.0}, {"date": "2025-09-09", "close": 12.83, "volume": 5926640.0}, {"date": "2025-09-10", "close": 12.61, "volume": 9854882.0}, {"date": "2025-09-11", "close": 13.01, "volume": 16021030.0}, {"date": "2025-09-12", "close": 12.31, "volume": 6201461.0}, {"date": "2025-09-15", "close": 12.39, "volume": 8003393.0}, {"date": "2025-09-16", "close": 12.71, "volume": 8410500.0}, {"date": "2025-09-17", "close": 12.4, "volume": 8572670.0}, {"date": "2025-09-18", "close": 12.86, "volume": 5541795.0}, {"date": "2025-09-19", "close": 12.5, "volume": 15921980.0}, {"date": "2025-09-22", "close": 12.45, "volume": 7813225.0}, {"date": "2025-09-23", "close": 12.24, "volume": 7289876.0}, {"date": "2025-09-24", "close": 12.01, "volume": 7461400.0}, {"date": "2025-09-25", "close": 11.78, "volume": 7874285.0}, {"date": "2025-09-26", "close": 11.84, "volume": 6977326.0}, {"date": "2025-09-29", "close": 11.84, "volume": 8989802.0}, {"date": "2025-09-30", "close": 12.48, "volume": 12538050.0}, {"date": "2025-10-01", "close": 13.67, "volume": 17413620.0}, {"date": "2025-10-02", "close": 13.77, "volume": 12765470.0}, {"date": "2025-10-03", "close": 14.29, "volume": 12205990.0}, {"date": "2025-10-06", "close": 14.09, "volume": 7193868.0}, {"date": "2025-10-07", "close": 13.47, "volume": 11190950.0}, {"date": "2025-10-08", "close": 13.75, "volume": 7990016.0}, {"date": "2025-10-09", "close": 13.54, "volume": 6642653.0}, {"date": "2025-10-10", "close": 13.4, "volume": 8683828.0}, {"date": "2025-10-13", "close": 13.78, "volume": 10770980.0}, {"date": "2025-10-14", "close": 13.91, "volume": 9080184.0}, {"date": "2025-10-15", "close": 13.87, "volume": 9388116.0}, {"date": "2025-10-16", "close": 14.57, "volume": 18520440.0}, {"date": "2025-10-17", "close": 14.78, "volume": 13169940.0}, {"date": "2025-10-20", "close": 15.18, "volume": 10501010.0}, {"date": "2025-10-21", "close": 15.6, "volume": 11737580.0}, {"date": "2025-10-22", "close": 15.16, "volume": 8577516.0}, {"date": "2025-10-23", "close": 15.46, "volume": 9199897.0}, {"date": "2025-10-24", "close": 15.4, "volume": 8903623.0}, {"date": "2025-10-27", "close": 15.11, "volume": 15238750.0}, {"date": "2025-10-28", "close": 15.08, "volume": 18544060.0}, {"date": "2025-10-29", "close": 11.58, "volume": 35724270.0}, {"date": "2025-10-30", "close": 11.05, "volume": 25623250.0}, {"date": "2025-10-31", "close": 11.82, "volume": 18937290.0}, {"date": "2025-11-03", "close": 11.68, "volume": 12399850.0}, {"date": "2025-11-04", "close": 11.58, "volume": 10000440.0}, {"date": "2025-11-05", "close": 11.58, "volume": 8645233.0}, {"date": "2025-11-06", "close": 11.32, "volume": 11619820.0}, {"date": "2025-11-07", "close": 11.55, "volume": 7610417.0}, {"date": "2025-11-10", "close": 11.5, "volume": 6723611.0}, {"date": "2025-11-11", "close": 11.5, "volume": 6469529.0}, {"date": "2025-11-12", "close": 11.55, "volume": 6338203.0}, {"date": "2025-11-13", "close": 11.7, "volume": 7909631.0}, {"date": "2025-11-14", "close": 11.38, "volume": 8241558.0}, {"date": "2025-11-17", "close": 10.88, "volume": 11379000.0}, {"date": "2025-11-18", "close": 11.14, "volume": 10327070.0}, {"date": "2025-11-19", "close": 11.01, "volume": 10686730.0}, {"date": "2025-11-20", "close": 10.99, "volume": 7138779.0}, {"date": "2025-11-21", "close": 11.52, "volume": 6432424.0}, {"date": "2025-11-24", "close": 11.51, "volume": 7716503.0}, {"date": "2025-11-25", "close": 11.85, "volume": 8435817.0}, {"date": "2025-11-26", "close": 11.74, "volume": 6607000.0}, {"date": "2025-11-28", "close": 11.73, "volume": 4511037.0}, {"date": "2025-12-01", "close": 11.75, "volume": 7611219.0}, {"date": "2025-12-02", "close": 11.64, "volume": 5666630.0}, {"date": "2025-12-03", "close": 11.29, "volume": 11205570.0}, {"date": "2025-12-04", "close": 11.15, "volume": 8739009.0}, {"date": "2025-12-05", "close": 10.93, "volume": 10045590.0}, {"date": "2025-12-08", "close": 10.71, "volume": 11218550.0}, {"date": "2025-12-09", "close": 10.63, "volume": 11201710.0}, {"date": "2025-12-10", "close": 11.51, "volume": 14862250.0}, {"date": "2025-12-11", "close": 11.47, "volume": 11374050.0}, {"date": "2025-12-12", "close": 11.17, "volume": 9440166.0}, {"date": "2025-12-15", "close": 11.28, "volume": 11207340.0}, {"date": "2025-12-16", "close": 11.2, "volume": 11127050.0}, {"date": "2025-12-17", "close": 11.1, "volume": 9290585.0}, {"date": "2025-12-18", "close": 11.07, "volume": 10558800.0}, {"date": "2025-12-19", "close": 11.27, "volume": 16352770.0}, {"date": "2025-12-22", "close": 11.24, "volume": 21633780.0}, {"date": "2025-12-23", "close": 11.27, "volume": 14504850.0}, {"date": "2025-12-24", "close": 11.28, "volume": 9901267.0}, {"date": "2025-12-26", "close": 11.43, "volume": 6512167.0}, {"date": "2025-12-29", "close": 11.38, "volume": 5484357.0}, {"date": "2025-12-30", "close": 11.47, "volume": 4490815.0}, {"date": "2025-12-31", "close": 11.46, "volume": 5767793.0}, {"date": "2026-01-02", "close": 11.46, "volume": 6948461.0}, {"date": "2026-01-05", "close": 11.89, "volume": 10648430.0}, {"date": "2026-01-06", "close": 12.27, "volume": 11444130.0}, {"date": "2026-01-07", "close": 12.08, "volume": 9368656.0}, {"date": "2026-01-08", "close": 12.06, "volume": 15539400.0}, {"date": "2026-01-09", "close": 12.41, "volume": 8264744.0}, {"date": "2026-01-12", "close": 12.28, "volume": 9019044.0}, {"date": "2026-01-13", "close": 12.6, "volume": 10610030.0}, {"date": "2026-01-14", "close": 12.38, "volume": 14403560.0}, {"date": "2026-01-15", "close": 12.02, "volume": 10710100.0}, {"date": "2026-01-16", "close": 12.16, "volume": 9206361.0}, {"date": "2026-01-20", "close": 11.85, "volume": 10313230.0}, {"date": "2026-01-21", "close": 12.21, "volume": 7818232.0}, {"date": "2026-01-22", "close": 12.24, "volume": 18517120.0}, {"date": "2026-01-23", "close": 11.8, "volume": 15171760.0}, {"date": "2026-01-26", "close": 11.79, "volume": 16577900.0}, {"date": "2026-01-27", "close": 11.65, "volume": 12203000.0}, {"date": "2026-01-28", "close": 11.05, "volume": 18816870.0}, {"date": "2026-01-29", "close": 10.81, "volume": 20130870.0}, {"date": "2026-01-30", "close": 10.92, "volume": 11217490.0}, {"date": "2026-02-02", "close": 11.07, "volume": 10137610.0}, {"date": "2026-02-03", "close": 10.85, "volume": 14232730.0}, {"date": "2026-02-04", "close": 11.14, "volume": 18159950.0}, {"date": "2026-02-05", "close": 10.79, "volume": 11567520.0}, {"date": "2026-02-06", "close": 11.26, "volume": 10502650.0}, {"date": "2026-02-09", "close": 11.23, "volume": 8899016.0}, {"date": "2026-02-10", "close": 11.16, "volume": 28623530.0}, {"date": "2026-02-11", "close": 9.64, "volume": 35978350.0}, {"date": "2026-02-12", "close": 9.14, "volume": 20877150.0}, {"date": "2026-02-13", "close": 9.2, "volume": 13259790.0}, {"date": "2026-02-17", "close": 9.05, "volume": 8614646.0}, {"date": "2026-02-18", "close": 9.27, "volume": 7971962.0}, {"date": "2026-02-19", "close": 9.21, "volume": 8486667.0}, {"date": "2026-02-20", "close": 9.03, "volume": 11429300.0}, {"date": "2026-02-23", "close": 8.89, "volume": 11904190.0}, {"date": "2026-02-24", "close": 9.11, "volume": 9556880.0}, {"date": "2026-02-25", "close": 9.06, "volume": 6931748.0}, {"date": "2026-02-26", "close": 9.01, "volume": 7510898.0}, {"date": "2026-02-27", "close": 9.05, "volume": 6680672.0}, {"date": "2026-03-02", "close": 8.81, "volume": 8335244.0}, {"date": "2026-03-03", "close": 8.78, "volume": 11909660.0}, {"date": "2026-03-04", "close": 8.65, "volume": 10179970.0}, {"date": "2026-03-05", "close": 8.52, "volume": 14998680.0}, {"date": "2026-03-06", "close": 8.17, "volume": 11645750.0}, {"date": "2026-03-09", "close": 8.15, "volume": 10495750.0}, {"date": "2026-03-10", "close": 8.15, "volume": 13190580.0}, {"date": "2026-03-11", "close": 8.29, "volume": 9676151.0}, {"date": "2026-03-12", "close": 7.9, "volume": 12441870.0}, {"date": "2026-03-13", "close": 7.93, "volume": 10373530.0}, {"date": "2026-03-16", "close": 7.61, "volume": 11433550.0}, {"date": "2026-03-17", "close": 7.8, "volume": 8198045.0}, {"date": "2026-03-18", "close": 7.7, "volume": 6905552.0}, {"date": "2026-03-19", "close": 7.61, "volume": 8276879.0}, {"date": "2026-03-20", "close": 7.51, "volume": 12425810.0}, {"date": "2026-03-23", "close": 7.59, "volume": 11974380.0}, {"date": "2026-03-24", "close": 7.73, "volume": 9636271.0}, {"date": "2026-03-25", "close": 7.69, "volume": 6068390.0}, {"date": "2026-03-26", "close": 7.67, "volume": 7377548.0}, {"date": "2026-03-27", "close": 7.41, "volume": 7061939.0}, {"date": "2026-03-30", "close": 7.59, "volume": 7855040.0}, {"date": "2026-03-31", "close": 7.84, "volume": 5781457.0}, {"date": "2026-04-01", "close": 7.77, "volume": 7917132.0}, {"date": "2026-04-02", "close": 7.9, "volume": 5095117.0}, {"date": "2026-04-06", "close": 7.98, "volume": 5914383.0}, {"date": "2026-04-07", "close": 8.0, "volume": 7946133.0}, {"date": "2026-04-08", "close": 8.0, "volume": 9879367.0}, {"date": "2026-04-09", "close": 7.92, "volume": 8791812.0}, {"date": "2026-04-10", "close": 7.9, "volume": 4591273.0}, {"date": "2026-04-13", "close": 8.18, "volume": 5188029.0}, {"date": "2026-04-14", "close": 8.2, "volume": 6271016.0}, {"date": "2026-04-15", "close": 8.37, "volume": 16308240.0}, {"date": "2026-04-16", "close": 8.26, "volume": 7865566.0}, {"date": "2026-04-17", "close": 8.52, "volume": 11957160.0}, {"date": "2026-04-20", "close": 8.5, "volume": 10593150.0}, {"date": "2026-04-21", "close": 8.53, "volume": 9642197.0}, {"date": "2026-04-22", "close": 8.28, "volume": 9152450.0}, {"date": "2026-04-23", "close": 7.76, "volume": 11277560.0}, {"date": "2026-04-24", "close": 7.9, "volume": 8504603.0}, {"date": "2026-04-27", "close": 7.97, "volume": 7430735.0}, {"date": "2026-04-28", "close": 7.86, "volume": 8439136.0}, {"date": "2026-04-29", "close": 7.85, "volume": 17429200.0}, {"date": "2026-04-30", "close": 8.1, "volume": 14657640.0}, {"date": "2026-05-01", "close": 7.96, "volume": 9500718.0}, {"date": "2026-05-04", "close": 7.99, "volume": 7142141.0}, {"date": "2026-05-05", "close": 8.05, "volume": 5471283.0}, {"date": "2026-05-06", "close": 8.43, "volume": 8140728.0}, {"date": "2026-05-07", "close": 8.31, "volume": 11258350.0}, {"date": "2026-05-08", "close": 8.31, "volume": 14978180.0}, {"date": "2026-05-11", "close": 7.97, "volume": 6731114.0}, {"date": "2026-05-12", "close": 8.17, "volume": 9756056.0}, {"date": "2026-05-13", "close": 7.87, "volume": 9128003.0}, {"date": "2026-05-14", "close": 7.94, "volume": 11138190.0}, {"date": "2026-05-15", "close": 7.62, "volume": 7960092.0}, {"date": "2026-05-18", "close": 7.6, "volume": 8911140.0}, {"date": "2026-05-19", "close": 7.64, "volume": 8684911.0}, {"date": "2026-05-20", "close": 7.88, "volume": 22537210.0}, {"date": "2026-05-21", "close": 7.87, "volume": 6345209.0}, {"date": "2026-05-22", "close": 8.12, "volume": 7217634.0}, {"date": "2026-05-26", "close": 8.14, "volume": 8443423.0}, {"date": "2026-05-27", "close": 8.4, "volume": 9114619.0}, {"date": "2026-05-28", "close": 9.15, "volume": 13512300.0}, {"date": "2026-05-29", "close": 9.12, "volume": 13814310.0}, {"date": "2026-06-01", "close": 9.19, "volume": 13033130.0}, {"date": "2026-06-02", "close": 8.99, "volume": 10131080.0}, {"date": "2026-06-03", "close": 9.07, "volume": 6709573.0}, {"date": "2026-06-04", "close": 9.52, "volume": 11111300.0}, {"date": "2026-06-05", "close": 9.16, "volume": 9534102.0}, {"date": "2026-06-08", "close": 9.69, "volume": 17367170.0}, {"date": "2026-06-09", "close": 9.91, "volume": 14078580.0}, {"date": "2026-06-10", "close": 9.65, "volume": 7301734.0}, {"date": "2026-06-11", "close": 9.66, "volume": 5206621.0}, {"date": "2026-06-12", "close": 9.39, "volume": 8268098.0}, {"date": "2026-06-15", "close": 9.71, "volume": 8349667.0}, {"date": "2026-06-16", "close": 9.57, "volume": 5365872.0}, {"date": "2026-06-17", "close": 9.46, "volume": 7909650.0}, {"date": "2026-06-18", "close": 9.58, "volume": 8042324.0}, {"date": "2026-06-22", "close": 9.35, "volume": 7390973.0}, {"date": "2026-06-23", "close": 9.43, "volume": 11462910.0}, {"date": "2026-06-24", "close": 9.69, "volume": 7910273.0}, {"date": "2026-06-25", "close": 10.08, "volume": 9120918.0}, {"date": "2026-06-26", "close": 10.28, "volume": 10622430.0}, {"date": "2026-06-29", "close": 10.03, "volume": 8632168.0}, {"date": "2026-06-30", "close": 9.9, "volume": 6502692.0}, {"date": "2026-07-01", "close": 10.01, "volume": 10706540.0}, {"date": "2026-07-02", "close": 10.32, "volume": 8327588.0}, {"date": "2026-07-06", "close": 10.37, "volume": 7512089.0}, {"date": "2026-07-07", "close": 10.2, "volume": 6932138.0}, {"date": "2026-07-08", "close": 9.76, "volume": 6986827.0}, {"date": "2026-07-09", "close": 10.51, "volume": 9119663.0}, {"date": "2026-07-10", "close": 10.39, "volume": 6654979.0}, {"date": "2026-07-13", "close": 10.56, "volume": 6526503.0}, {"date": "2026-07-14", "close": 11.29, "volume": 13327960.0}, {"date": "2026-07-15", "close": 11.2, "volume": 10302780.0}, {"date": "2026-07-16", "close": 11.26, "volume": 13194190.0}, {"date": "2026-07-17", "close": 11.07, "volume": 10852150.0}, {"date": "2026-07-20", "close": 10.66, "volume": 9383290.0}, {"date": "2026-07-21", "close": 10.99, "volume": 11084940.0}, {"date": "2026-07-22", "close": 10.95, "volume": 7261913.0}, {"date": "2026-07-23", "close": 11.35, "volume": 15496600.0}, {"date": "2026-07-24", "close": 11.44, "volume": 12278630.0}, {"date": "2026-07-27", "close": 11.76, "volume": 16504930.0}, {"date": "2026-07-28", "close": 12.42, "volume": 20344050.0}, {"date": "2026-07-29", "close": 14.38, "volume": 42795040.0}, {"date": "2026-07-30", "close": 13.86, "volume": 17464110.0}, {"date": "2026-07-31", "close": 13.78, "volume": 12415880.0}, {"date": "2026-08-03", "close": 13.67, "volume": 9035595.0}, {"date": "2026-08-04", "close": 13.68, "volume": 11823470.0}, {"date": "2026-08-05", "close": 13.36, "volume": 9571602.0}, {"date": "2026-08-06", "close": 13.18, "volume": 8735340.0}, {"date": "2026-08-07", "close": 13.59, "volume": 6218150.0}], "refreshing": true}