{"ticker": "VTRS", "overview": {"cik": "1792044", "ticker": "VTRS", "name": "Viatris Inc", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001036325-26-000023", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001792044-26-000041", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002166", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001792044-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001140361-26-027263", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001140361-26-027262", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001140361-26-027216", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001140361-26-026593", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001628280-26-045540", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001140361-26-025744", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001140361-26-025228", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-15", "title": "Prospectus", "accession": "0001140361-26-025215", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-12", "title": "Form FWP", "accession": "0001140361-26-025065", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-12", "title": "Prospectus", "accession": "0001140361-26-024994", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001140361-26-021672", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001792044-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001792044-26-000025", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-05", "title": "Form SCHEDULE 13G/A", "accession": "0001036325-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001140361-26-018887", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001193", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "FORM 4", "accession": "0001140361-26-015206", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-02", "title": "Form ARS", "accession": "0001140361-26-013011", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0001140361-26-013006", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-02", "title": "Proxy statement", "accession": "0001140361-26-013002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002561", "price_sensitive": false}]}, "description": "Viatris Inc trades as VTRS on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 296 insider filings for the company, from December 2020 to June 2026. Across those, 17 insiders disclosed 9 open-market purchases totalling $1.91M against 24 sales totalling $22.82M. The most recent filing on record is dated 8 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 9, "buy_sum": 1908573.13785, "sell_n": 24, "sell_sum": 22818941.9575, "net": -20910368.819649998, "insiders": 17, "first_date": "2020-12-16", "last_date": "2026-06-25"}, "metrics": {"ticker": "VTRS", "has_prices": true, "as_of": "2026-08-17", "last": 16.23, "prev_close": 16.23, "change": 0.0, "change_pct": 0.0, "session_volume": 7888445.0, "vwap_5": 16.158332080993823, "vwap_20": 16.92381211220913, "vwap_60": 16.465487335144772, "vwap_250": 13.716075409511264, "high_52w": 17.86, "low_52w": 10.11, "avg_volume_20": 11206644.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000315066-26-002299", "src": "13DG", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC moves to a 11% passive stake in VTRS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002299-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91671}, {"id": "0001140361-26-033613", "src": "INSIDERS", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "Andrew Enrietti", "who_key": "Enrietti Andrew", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 184470.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on VTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082085/000114036126033613/0001140361-26-033613-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114711}, {"id": "13DG-0001036325-26-000023", "src": "13DG", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "Davis Selected Advisers", "who_key": "DAVIS SELECTED ADVISERS", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "DAVIS SELECTED ADVISERS moves to a 6.5% passive stake in VTRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1036325/0001036325-26-000023-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "0001140361-26-027262", "src": "INSIDERS", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "Leo Frans Groothuis", "who_key": "Groothuis Leo Frans", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000114036126027262/0001140361-26-027262-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180951}, {"id": "0001140361-26-027263", "src": "INSIDERS", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "David S. Simmons", "who_key": "SIMMONS DAVID S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000114036126027263/0001140361-26-027263-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0000315066-26-002166", "src": "13DG", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC takes a 8.3% passive stake in VTRS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002166-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180951}, {"id": "0001140361-26-026593", "src": "INSIDERS", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "Paul Campbell", "who_key": "Campbell Paul", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 809784.0035999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $810K of VTRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000114036126026593/0001140361-26-026593-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188151}, {"id": "13DG-0001036325-26-000013", "src": "13DG", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "Davis Selected Advisers", "who_key": "DAVIS SELECTED ADVISERS", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "DAVIS SELECTED ADVISERS moves to a 6.8% passive stake in VTRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1036325/0001036325-26-000013-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261591}, {"id": "13DG-0002100119-26-001193", "src": "13DG", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VTRS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001193-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "0001140361-26-015206", "src": "INSIDERS", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "Corinne Le Goff", "who_key": "Le Goff Corinne", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 264268.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on VTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000114036126015206/0001140361-26-015206-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290391}, {"id": "13DG-0000102909-26-002561", "src": "13DG", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VTRS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002561-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}, {"id": "0001140361-26-010933", "src": "INSIDERS", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "Paul Campbell", "who_key": "Campbell Paul", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 283538.675, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $284K of VTRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000114036126010933/0001140361-26-010933-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323511}, {"id": "0001140361-26-008875", "src": "INSIDERS", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "Elisha W. Finney", "who_key": "FINNEY ELISHA W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000114036126008875/0001140361-26-008875-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347991}, {"id": "0001140361-26-008876", "src": "INSIDERS", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "W. Don Cornwell", "who_key": "CORNWELL W DON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000114036126008876/0001140361-26-008876-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347991}, {"id": "0001140361-26-008877", "src": "INSIDERS", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "Frank A. Damelio", "who_key": "DAMELIO FRANK A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000114036126008877/0001140361-26-008877-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347991}, {"id": "0001140361-26-008884", "src": "INSIDERS", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "Coelho Rogerio Vivaldi", "who_key": "Vivaldi Coelho Rogerio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000114036126008884/0001140361-26-008884-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347991}, {"id": "0001140361-26-008878", "src": "INSIDERS", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "Dillon JoEllen Lyons", "who_key": "Lyons Dillon JoEllen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000114036126008878/0001140361-26-008878-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347991}, {"id": "0001140361-26-008885", "src": "INSIDERS", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "James M. Kilts", "who_key": "KILTS JAMES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000114036126008885/0001140361-26-008885-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347991}, {"id": "0001140361-26-008879", "src": "INSIDERS", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "Leo Frans Groothuis", "who_key": "Groothuis Leo Frans", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 18478.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000114036126008879/0001140361-26-008879-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347991}, {"id": "0001140361-26-008880", "src": "INSIDERS", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "Melina E. Higgins", "who_key": "HIGGINS MELINA E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000114036126008880/0001140361-26-008880-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347991}, {"id": "0001140361-26-008887", "src": "INSIDERS", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "Scott Andrew Smith", "who_key": "Smith Scott Andrew", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 728277.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on VTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000114036126008887/0001140361-26-008887-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347991}, {"id": "0001140361-26-008881", "src": "INSIDERS", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "Richard A. Mark", "who_key": "MARK RICHARD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000114036126008881/0001140361-26-008881-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347991}, {"id": "0001140361-26-008888", "src": "INSIDERS", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "Paul Campbell", "who_key": "Campbell Paul", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 179676.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on VTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000114036126008888/0001140361-26-008888-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347991}, {"id": "0001140361-26-008882", "src": "INSIDERS", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "Mark W. Parrish", "who_key": "PARRISH MARK W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000114036126008882/0001140361-26-008882-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347991}, {"id": "0001140361-26-008889", "src": "INSIDERS", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "Andrew Enrietti", "who_key": "Enrietti Andrew", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 123928.31999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on VTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000114036126008889/0001140361-26-008889-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347991}, {"id": "0001140361-26-008883", "src": "INSIDERS", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on VTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000114036126008883/0001140361-26-008883-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347991}, {"id": "0001140361-26-008890", "src": "INSIDERS", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "Matthew Joseph Maletta", "who_key": "Maletta Matthew Joseph", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on VTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000114036126008890/0001140361-26-008890-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347991}, {"id": "0001140361-26-008891", "src": "INSIDERS", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "Theodora Mistras", "who_key": "Mistras Theodora", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 342856.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on VTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000114036126008891/0001140361-26-008891-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347991}, {"id": "0001140361-26-008892", "src": "INSIDERS", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "Corinne Le Goff", "who_key": "Le Goff Corinne", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 291143.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on VTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000114036126008892/0001140361-26-008892-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347991}, {"id": "0001140361-26-008116", "src": "INSIDERS", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "Scott Andrew Smith", "who_key": "Smith Scott Andrew", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 9028053.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on VTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000114036126008116/0001140361-26-008116-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350871}], "recent_buys": [{"id": "0001140361-26-008886", "src": "INSIDERS", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "David S. Simmons", "who_key": "SIMMONS DAVID S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5201.6095000000005, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $5K of VTRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000114036126008886/0001140361-26-008886-index.htm", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525111}, {"id": "0001140361-25-030884", "src": "INSIDERS", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "Scott Andrew Smith", "who_key": "Smith Scott Andrew", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 219740.40000000002, "score": 54.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Chief exec picks up $220K of VTRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000114036125030884/0001140361-25-030884-index.htm", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644631}, {"id": "0001140361-25-019026", "src": "INSIDERS", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "Scott Andrew Smith", "who_key": "Smith Scott Andrew", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 536262.0, "score": 61.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying VTRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000114036125019026/0001140361-25-019026-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777111}, {"id": "0000950170-24-117437", "src": "INSIDERS", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "Harry Korman", "who_key": "KORMAN HARRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 61252.13835, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying VTRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000095017024117437/0000950170-24-117437-index.htm", "trade_date": "2023-10-26", "timestamp": "2023-10-26", "mins": 1589271}, {"id": "0000899243-22-011134", "src": "INSIDERS", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "W. Don Cornwell", "who_key": "CORNWELL W DON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26721.36, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VTRS draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000089924322011134/0000899243-22-011134-index.htm", "trade_date": "2022-03-15", "timestamp": "2022-03-15", "mins": 2438871}, {"id": "0000899243-22-011133", "src": "INSIDERS", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "Michael Goettler", "who_key": "GOETTLER MICHAEL", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 496772.832, "score": 66.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying VTRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000089924322011133/0000899243-22-011133-index.htm", "trade_date": "2022-03-15", "timestamp": "2022-03-15", "mins": 2438871}, {"id": "0000899243-21-020393", "src": "INSIDERS", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "W. Don Cornwell", "who_key": "CORNWELL W DON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31414.95, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 6 insiders into VTRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000089924321020393/0000899243-21-020393-index.htm", "trade_date": "2021-05-21", "timestamp": "2021-05-21", "mins": 2867991}, {"id": "0000899243-21-009926", "src": "INSIDERS", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "W. Don Cornwell", "who_key": "CORNWELL W DON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41514.9, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying VTRS \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000089924321009926/0000899243-21-009926-index.htm", "trade_date": "2021-03-03", "timestamp": "2021-03-03", "mins": 2981751}, {"id": "0000899243-20-034523", "src": "INSIDERS", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "James M. Kilts", "who_key": "KILTS JAMES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 489692.948, "score": 58.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying VTRS \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000089924320034523/0000899243-20-034523-index.htm", "trade_date": "2020-12-16", "timestamp": "2020-12-16", "mins": 3092631}], "institutional": [{"id": "13DG-0000315066-26-002299", "src": "13DG", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC moves to a 11% passive stake in VTRS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002299-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91671}, {"id": "13DG-0001036325-26-000023", "src": "13DG", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "Davis Selected Advisers", "who_key": "DAVIS SELECTED ADVISERS", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "DAVIS SELECTED ADVISERS moves to a 6.5% passive stake in VTRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1036325/0001036325-26-000023-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "13DG-0000315066-26-002166", "src": "13DG", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC takes a 8.3% passive stake in VTRS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002166-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0001036325-26-000013", "src": "13DG", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "Davis Selected Advisers", "who_key": "DAVIS SELECTED ADVISERS", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "DAVIS SELECTED ADVISERS moves to a 6.8% passive stake in VTRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1036325/0001036325-26-000013-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261591}, {"id": "13DG-0002100119-26-001193", "src": "13DG", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VTRS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001193-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0000102909-26-002561", "src": "13DG", "ticker": "VTRS", "cik": "1792044", "company": "Viatris Inc", "company_raw": "Viatris Inc", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VTRS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002561-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Viatris Inc. - Common Stock", "new_value": "Viatris Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001792044", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001792044", "applied": 1, "detected_at": "2026-10-28T17:06:14.928713"}]}, "key_people": [{"who": "Rajiv Malik", "who_key": "Malik Rajiv", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 10643805.1467, "net": -10643805.1467, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2334716.2787, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000095017024106507/0000950170-24-106507-index.htm"}, {"action": "SELL", "amount": 1195075.0, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000095017024102480/0000950170-24-102480-index.htm"}, {"action": "SELL", "amount": 3522990.0, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000095017024100278/0000950170-24-100278-index.htm"}, {"action": "SELL", "amount": 3591023.868, "date": "2024-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000095017024074441/0000950170-24-074441-index.htm"}], "latest": {"action": "SELL", "amount": 2334716.2787, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000095017024106507/0000950170-24-106507-index.htm"}}, {"who": "Robert J. Coury", "who_key": "COURY ROBERT J", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 5087325.0, "net": -5087325.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5087325.0, "date": "2022-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000089924322010787/0000899243-22-010787-index.htm"}], "latest": {"action": "SELL", "amount": 5087325.0, "date": "2022-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000089924322010787/0000899243-22-010787-index.htm"}}, {"who": "Anthony Mauro", "who_key": "Mauro Anthony", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3023700.0, "net": -3023700.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3023700.0, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000095017024032364/0000950170-24-032364-index.htm"}], "latest": {"action": "SELL", "amount": 3023700.0, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000095017024032364/0000950170-24-032364-index.htm"}}, {"who": "Paul Campbell", "who_key": "Campbell Paul", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1740281.4685999998, "net": -1740281.4685999998, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 809784.0035999999, "date": "2026-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000114036126026593/0001140361-26-026593-index.htm"}, {"action": "SELL", "amount": 283538.675, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000114036126010933/0001140361-26-010933-index.htm"}, {"action": "SELL", "amount": 346686.3, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000095017024125794/0000950170-24-125794-index.htm"}, {"action": "SELL", "amount": 300272.49, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000095017024026700/0000950170-24-026700-index.htm"}], "latest": {"action": "SELL", "amount": 809784.0035999999, "date": "2026-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000114036126026593/0001140361-26-026593-index.htm"}}, {"who": "Brian Roman", "who_key": "Roman Brian", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 928428.5351, "net": -928428.5351, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 928428.5351, "date": "2024-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000095017024065455/0000950170-24-065455-index.htm"}], "latest": {"action": "SELL", "amount": 928428.5351, "date": "2024-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000095017024065455/0000950170-24-065455-index.htm"}}, {"who": "Scott Andrew Smith", "who_key": "Smith Scott Andrew", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 756002.4, "sold": 0, "net": 756002.4, "trades": 2, "top_score": 61.6, "lean": "buying", "history": [{"action": "BUY", "amount": 219740.40000000002, "date": "2025-08-12", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000114036125030884/0001140361-25-030884-index.htm"}, {"action": "BUY", "amount": 536262.0, "date": "2025-05-12", "score": 61.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000114036125019026/0001140361-25-019026-index.htm"}], "latest": {"action": "BUY", "amount": 219740.40000000002, "date": "2025-08-12", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000114036125030884/0001140361-25-030884-index.htm"}}, {"who": "Xiangyang (Sean) Ni", "who_key": "Ni Xiangyang (Sean)", "role": "President, Greater China", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 677839.3234, "net": -677839.3234, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 269313.9684, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000095017024026633/0000950170-24-026633-index.htm"}, {"action": "SELL", "amount": 139941.7656, "date": "2023-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000095017023066008/0000950170-23-066008-index.htm"}, {"action": "SELL", "amount": 69469.97940000001, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000089924323007218/0000899243-23-007218-index.htm"}, {"action": "SELL", "amount": 58893.450000000004, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000095017023005639/0000950170-23-005639-index.htm"}, {"action": "SELL", "amount": 140220.16, "date": "2022-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000089924322037033/0000899243-22-037033-index.htm"}], "latest": {"action": "SELL", "amount": 269313.9684, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000095017024026633/0000950170-24-026633-index.htm"}}, {"who": "Michael Goettler", "who_key": "GOETTLER MICHAEL", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 496772.832, "sold": 0, "net": 496772.832, "trades": 1, "top_score": 66.1, "lean": "buying", "history": [{"action": "BUY", "amount": 496772.832, "date": "2022-03-15", "score": 66.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000089924322011133/0000899243-22-011133-index.htm"}], "latest": {"action": "BUY", "amount": 496772.832, "date": "2022-03-15", "score": 66.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1792044/000089924322011133/0000899243-22-011133-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001036325-26-000023", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001792044-26-000041", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002166", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001792044-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001140361-26-027263", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001140361-26-027262", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001140361-26-027216", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001140361-26-026593", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001628280-26-045540", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001140361-26-025744", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001140361-26-025228", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-15", "title": "Prospectus", "accession": "0001140361-26-025215", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-12", "title": "Form FWP", "accession": "0001140361-26-025065", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-12", "title": "Prospectus", "accession": "0001140361-26-024994", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001140361-26-021672", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001792044-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001792044-26-000025", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-05", "title": "Form SCHEDULE 13G/A", "accession": "0001036325-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001140361-26-018887", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001193", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "FORM 4", "accession": "0001140361-26-015206", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-02", "title": "Form ARS", "accession": "0001140361-26-013011", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0001140361-26-013006", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-02", "title": "Proxy statement", "accession": "0001140361-26-013002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002561", "price_sensitive": false}], "performance": {"ticker": "VTRS", "has_prices": true, "summary": {"n": 12, "avg": 0.4519027000309566, "win_rate": 0.9166666666666666, "best": 0.8113839285714285, "worst": -0.09126539753639412, "as_of": "2026-08-17"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 10.71, "return": 0.5154061624649859}, {"who": "SIMMONS DAVID S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5201.6095000000005, "date": "2025-11-03", "score": 30.8, "ref_price": 10.53, "return": 0.5413105413105415}, {"who": "Smith Scott Andrew", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 219740.40000000002, "date": "2025-08-12", "score": 54.3, "ref_price": 10.12, "return": 0.6037549407114626}, {"who": "Smith Scott Andrew", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 536262.0, "date": "2025-05-12", "score": 61.6, "ref_price": 8.96, "return": 0.8113839285714285}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 11.48, "return": 0.4137630662020906}, {"who": "KORMAN HARRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61252.13835, "date": "2023-10-26", "score": 36.7, "ref_price": 8.99, "return": 0.8053392658509455}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 12.16, "return": 0.3347039473684211}, {"who": "CORNWELL W DON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26721.36, "date": "2022-03-15", "score": 34.4, "ref_price": 9.96, "return": 0.6295180722891566}, {"who": "GOETTLER MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 496772.832, "date": "2022-03-15", "score": 66.1, "ref_price": 9.96, "return": 0.6295180722891566}, {"who": "CORNWELL W DON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31414.95, "date": "2021-05-21", "score": 40.6, "ref_price": 15.31, "return": 0.060091443500979745}, {"who": "CORNWELL W DON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41514.9, "date": "2021-03-03", "score": 34.5, "ref_price": 13.88, "return": 0.16930835734870314}, {"who": "KILTS JAMES M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 489692.948, "date": "2020-12-16", "score": 58.5, "ref_price": 17.86, "return": -0.09126539753639412}]}, "price_series": [{"date": "2020-11-12", "close": 15.54, "volume": 2366224.0}, {"date": "2020-11-13", "close": 15.49, "volume": 1121334.0}, {"date": "2020-11-16", "close": 15.66, "volume": 3157652.0}, {"date": "2020-11-17", "close": 16.34, "volume": 60532940.0}, {"date": "2020-11-18", "close": 16.19, "volume": 31517440.0}, {"date": "2020-11-19", "close": 18.11, "volume": 35794060.0}, {"date": "2020-11-20", "close": 17.13, "volume": 38015410.0}, {"date": "2020-11-23", "close": 16.77, "volume": 20717970.0}, {"date": "2020-11-24", "close": 16.9, "volume": 23106160.0}, {"date": "2020-11-25", "close": 17.07, "volume": 15353780.0}, {"date": "2020-11-27", "close": 17.05, "volume": 11024660.0}, {"date": "2020-11-30", "close": 16.82, "volume": 21166330.0}, {"date": "2020-12-01", "close": 17.01, "volume": 15395750.0}, {"date": "2020-12-02", "close": 17.125, "volume": 22173220.0}, {"date": "2020-12-03", "close": 17.37, "volume": 16848380.0}, {"date": "2020-12-04", "close": 17.6, "volume": 15946920.0}, {"date": "2020-12-07", "close": 17.57, "volume": 10008660.0}, {"date": "2020-12-08", "close": 17.84, "volume": 9303086.0}, {"date": "2020-12-09", "close": 17.52, "volume": 12701880.0}, {"date": "2020-12-10", "close": 17.69, "volume": 9422490.0}, {"date": "2020-12-11", "close": 17.34, "volume": 15842670.0}, {"date": "2020-12-14", "close": 17.33, "volume": 16694060.0}, {"date": "2020-12-15", "close": 17.73, "volume": 13189110.0}, {"date": "2020-12-16", "close": 17.86, "volume": 17203790.0}, {"date": "2020-12-17", "close": 17.72, "volume": 14484980.0}, {"date": "2020-12-18", "close": 17.75, "volume": 18226280.0}, {"date": "2020-12-21", "close": 17.39, "volume": 14799820.0}, {"date": "2020-12-22", "close": 17.74, "volume": 11415470.0}, {"date": "2020-12-23", "close": 17.88, "volume": 6303385.0}, {"date": "2020-12-24", "close": 17.77, "volume": 1946680.0}, {"date": "2020-12-28", "close": 17.74, "volume": 4933935.0}, {"date": "2020-12-29", "close": 17.75, "volume": 4811911.0}, {"date": "2020-12-30", "close": 18.13, "volume": 10332310.0}, {"date": "2020-12-31", "close": 18.74, "volume": 14375980.0}, {"date": "2021-01-04", "close": 18.54, "volume": 12215610.0}, {"date": "2021-01-05", "close": 18.1, "volume": 12217790.0}, {"date": "2021-01-06", "close": 18.49, "volume": 8625061.0}, {"date": "2021-01-07", "close": 18.52, "volume": 7195092.0}, {"date": "2021-01-08", "close": 18.3, "volume": 6893458.0}, {"date": "2021-01-11", "close": 18.47, "volume": 6961189.0}, {"date": "2021-01-12", "close": 18.24, "volume": 7689434.0}, {"date": "2021-01-13", "close": 18.4, "volume": 9185867.0}, {"date": "2021-01-14", "close": 17.31, "volume": 44993160.0}, {"date": "2021-01-15", "close": 17.05, "volume": 19765050.0}, {"date": "2021-01-19", "close": 17.44, "volume": 10847170.0}, {"date": "2021-01-20", "close": 17.69, "volume": 9953076.0}, {"date": "2021-01-21", "close": 17.31, "volume": 13895070.0}, {"date": "2021-01-22", "close": 17.43, "volume": 5726564.0}, {"date": "2021-01-25", "close": 17.23, "volume": 9460056.0}, {"date": "2021-01-26", "close": 17.09, "volume": 5968669.0}, {"date": "2021-01-27", "close": 16.86, "volume": 14517710.0}, {"date": "2021-01-28", "close": 17.19, "volume": 9215227.0}, {"date": "2021-01-29", "close": 16.99, "volume": 8256088.0}, {"date": "2021-02-01", "close": 17.445, "volume": 8954928.0}, {"date": "2021-02-02", "close": 17.38, "volume": 9194018.0}, {"date": "2021-02-03", "close": 18.09, "volume": 15935470.0}, {"date": "2021-02-04", "close": 18.0, "volume": 7266619.0}, {"date": "2021-02-05", "close": 17.895, "volume": 7864581.0}, {"date": "2021-02-08", "close": 18.0, "volume": 7331816.0}, {"date": "2021-02-09", "close": 18.47, "volume": 6575091.0}, {"date": "2021-02-10", "close": 18.39, "volume": 7291003.0}, {"date": "2021-02-11", "close": 18.24, "volume": 5498144.0}, {"date": "2021-02-12", "close": 18.24, "volume": 4469254.0}, {"date": "2021-02-16", "close": 18.335, "volume": 5009322.0}, {"date": "2021-02-17", "close": 18.52, "volume": 4684495.0}, {"date": "2021-02-18", "close": 18.27, "volume": 6811975.0}, {"date": "2021-02-19", "close": 18.21, "volume": 10868940.0}, {"date": "2021-02-22", "close": 15.5, "volume": 39361560.0}, {"date": "2021-02-23", "close": 15.22, "volume": 21414370.0}, {"date": "2021-02-24", "close": 15.3, "volume": 15465560.0}, {"date": "2021-02-25", "close": 15.05, "volume": 16272440.0}, {"date": "2021-02-26", "close": 14.85, "volume": 15769580.0}, {"date": "2021-03-01", "close": 14.72, "volume": 11913860.0}, {"date": "2021-03-02", "close": 14.29, "volume": 16236590.0}, {"date": "2021-03-03", "close": 13.88, "volume": 24164100.0}, {"date": "2021-03-04", "close": 13.59, "volume": 18720690.0}, {"date": "2021-03-05", "close": 13.91, "volume": 13295280.0}, {"date": "2021-03-08", "close": 13.83, "volume": 11899590.0}, {"date": "2021-03-09", "close": 13.91, "volume": 10908800.0}, {"date": "2021-03-10", "close": 14.06, "volume": 8696611.0}, {"date": "2021-03-11", "close": 14.1, "volume": 8355305.0}, {"date": "2021-03-12", "close": 14.36, "volume": 7784448.0}, {"date": "2021-03-15", "close": 14.67, "volume": 9915013.0}, {"date": "2021-03-16", "close": 14.53, "volume": 10558620.0}, {"date": "2021-03-17", "close": 15.08, "volume": 10784530.0}, {"date": "2021-03-18", "close": 14.59, "volume": 9877532.0}, {"date": "2021-03-19", "close": 14.78, "volume": 11373730.0}, {"date": "2021-03-22", "close": 14.79, "volume": 7738991.0}, {"date": "2021-03-23", "close": 14.17, "volume": 8881196.0}, {"date": "2021-03-24", "close": 14.01, "volume": 9597144.0}, {"date": "2021-03-25", "close": 14.02, "volume": 10229300.0}, {"date": "2021-03-26", "close": 14.36, "volume": 6336236.0}, {"date": "2021-03-29", "close": 14.32, "volume": 6174160.0}, {"date": "2021-03-30", "close": 14.15, "volume": 11407820.0}, {"date": "2021-03-31", "close": 13.97, "volume": 13875780.0}, {"date": "2021-04-01", "close": 13.9, "volume": 7053676.0}, {"date": "2021-04-05", "close": 14.05, "volume": 7957570.0}, {"date": "2021-04-06", "close": 13.83, "volume": 7906722.0}, {"date": "2021-04-07", "close": 13.39, "volume": 17606410.0}, {"date": "2021-04-08", "close": 13.29, "volume": 12121140.0}, {"date": "2021-04-09", "close": 13.395, "volume": 9011368.0}, {"date": "2021-04-12", "close": 13.26, "volume": 7928744.0}, {"date": "2021-04-13", "close": 12.97, "volume": 11636090.0}, {"date": "2021-04-14", "close": 13.21, "volume": 8852930.0}, {"date": "2021-04-15", "close": 13.28, "volume": 7554514.0}, {"date": "2021-04-16", "close": 13.4, "volume": 7869084.0}, {"date": "2021-04-19", "close": 13.25, "volume": 8939812.0}, {"date": "2021-04-20", "close": 13.11, "volume": 8633780.0}, {"date": "2021-04-21", "close": 13.3, "volume": 7782000.0}, {"date": "2021-04-22", "close": 13.36, "volume": 7805486.0}, {"date": "2021-04-23", "close": 13.36, "volume": 4872251.0}, {"date": "2021-04-26", "close": 13.55, "volume": 5775368.0}, {"date": "2021-04-27", "close": 13.28, "volume": 17598890.0}, {"date": "2021-04-28", "close": 13.46, "volume": 6341270.0}, {"date": "2021-04-29", "close": 13.36, "volume": 7950879.0}, {"date": "2021-04-30", "close": 13.3, "volume": 6980014.0}, {"date": "2021-05-03", "close": 13.5, "volume": 6551907.0}, {"date": "2021-05-04", "close": 13.4, "volume": 10607870.0}, {"date": "2021-05-05", "close": 13.64, "volume": 12021960.0}, {"date": "2021-05-06", "close": 13.93, "volume": 12011990.0}, {"date": "2021-05-07", "close": 14.08, "volume": 12729330.0}, {"date": "2021-05-10", "close": 15.04, "volume": 30043820.0}, {"date": "2021-05-11", "close": 15.14, "volume": 11072430.0}, {"date": "2021-05-12", "close": 15.72, "volume": 20028270.0}, {"date": "2021-05-13", "close": 15.93, "volume": 10777580.0}, {"date": "2021-05-14", "close": 16.0, "volume": 9219637.0}, {"date": "2021-05-17", "close": 16.15, "volume": 14817900.0}, {"date": "2021-05-18", "close": 16.05, "volume": 8309318.0}, {"date": "2021-05-19", "close": 15.5, "volume": 11168040.0}, {"date": "2021-05-20", "close": 15.59, "volume": 11514200.0}, {"date": "2021-05-21", "close": 15.31, "volume": 10763920.0}, {"date": "2021-05-24", "close": 15.36, "volume": 9096732.0}, {"date": "2021-05-25", "close": 14.98, "volume": 7633696.0}, {"date": "2021-05-26", "close": 15.16, "volume": 5402887.0}, {"date": "2021-05-27", "close": 15.14, "volume": 10649150.0}, {"date": "2021-05-28", "close": 15.24, "volume": 4537889.0}, {"date": "2021-06-01", "close": 15.26, "volume": 5467991.0}, {"date": "2021-06-02", "close": 15.46, "volume": 6202298.0}, {"date": "2021-06-03", "close": 15.41, "volume": 5189854.0}, {"date": "2021-06-04", "close": 15.39, "volume": 5124847.0}, {"date": "2021-06-07", "close": 15.39, "volume": 5966929.0}, {"date": "2021-06-08", "close": 15.49, "volume": 5362760.0}, {"date": "2021-06-09", "close": 15.45, "volume": 4976944.0}, {"date": "2021-06-10", "close": 15.79, "volume": 7259883.0}, {"date": "2021-06-11", "close": 15.73, "volume": 4135734.0}, {"date": "2021-06-14", "close": 15.63, "volume": 4292134.0}, {"date": "2021-06-15", "close": 15.3, "volume": 6926739.0}, {"date": "2021-06-16", "close": 15.22, "volume": 5857944.0}, {"date": "2021-06-17", "close": 14.67, "volume": 12277870.0}, {"date": "2021-06-18", "close": 14.26, "volume": 12943890.0}, {"date": "2021-06-21", "close": 14.35, "volume": 6775303.0}, {"date": "2021-06-22", "close": 14.22, "volume": 6502487.0}, {"date": "2021-06-23", "close": 14.17, "volume": 4820753.0}, {"date": "2021-06-24", "close": 14.36, "volume": 5848396.0}, {"date": "2021-06-25", "close": 14.57, "volume": 7602062.0}, {"date": "2021-06-28", "close": 14.38, "volume": 4641726.0}, {"date": "2021-06-29", "close": 14.52, "volume": 5006666.0}, {"date": "2021-06-30", "close": 14.29, "volume": 6822004.0}, {"date": "2021-07-01", "close": 14.75, "volume": 6228768.0}, {"date": "2021-07-02", "close": 14.71, "volume": 5730207.0}, {"date": "2021-07-06", "close": 14.19, "volume": 7876931.0}, {"date": "2021-07-07", "close": 14.03, "volume": 7370583.0}, {"date": "2021-07-08", "close": 13.78, "volume": 6935269.0}, {"date": "2021-07-09", "close": 14.31, "volume": 7715226.0}, {"date": "2021-07-12", "close": 14.18, "volume": 4981195.0}, {"date": "2021-07-13", "close": 13.92, "volume": 8955679.0}, {"date": "2021-07-14", "close": 14.07, "volume": 5894398.0}, {"date": "2021-07-15", "close": 13.88, "volume": 4839524.0}, {"date": "2021-07-16", "close": 13.76, "volume": 4793928.0}, {"date": "2021-07-19", "close": 13.6, "volume": 8495541.0}, {"date": "2021-07-20", "close": 13.89, "volume": 9471644.0}, {"date": "2021-07-21", "close": 14.06, "volume": 4750106.0}, {"date": "2021-07-22", "close": 13.85, "volume": 4225563.0}, {"date": "2021-07-23", "close": 13.92, "volume": 3575798.0}, {"date": "2021-07-26", "close": 13.84, "volume": 3965032.0}, {"date": "2021-07-27", "close": 13.91, "volume": 5219313.0}, {"date": "2021-07-28", "close": 14.23, "volume": 6726949.0}, {"date": "2021-07-29", "close": 14.29, "volume": 5356680.0}, {"date": "2021-07-30", "close": 14.07, "volume": 6903081.0}, {"date": "2021-08-02", "close": 14.23, "volume": 5854669.0}, {"date": "2021-08-03", "close": 14.19, "volume": 4935701.0}, {"date": "2021-08-04", "close": 13.76, "volume": 10168550.0}, {"date": "2021-08-05", "close": 13.93, "volume": 8143319.0}, {"date": "2021-08-06", "close": 14.25, "volume": 9497965.0}, {"date": "2021-08-09", "close": 15.1, "volume": 15511810.0}, {"date": "2021-08-10", "close": 15.11, "volume": 8887631.0}, {"date": "2021-08-11", "close": 14.82, "volume": 7793352.0}, {"date": "2021-08-12", "close": 14.95, "volume": 5585550.0}, {"date": "2021-08-13", "close": 14.95, "volume": 3650692.0}, {"date": "2021-08-16", "close": 14.91, "volume": 3990238.0}, {"date": "2021-08-17", "close": 14.77, "volume": 5207801.0}, {"date": "2021-08-18", "close": 14.79, "volume": 7691535.0}, {"date": "2021-08-19", "close": 14.73, "volume": 6676482.0}, {"date": "2021-08-20", "close": 14.69, "volume": 7276904.0}, {"date": "2021-08-23", "close": 14.76, "volume": 7145155.0}, {"date": "2021-08-24", "close": 14.66, "volume": 6507648.0}, {"date": "2021-08-25", "close": 14.52, "volume": 5767486.0}, {"date": "2021-08-26", "close": 14.29, "volume": 5223048.0}, {"date": "2021-08-27", "close": 14.37, "volume": 5343947.0}, {"date": "2021-08-30", "close": 14.41, "volume": 6625852.0}, {"date": "2021-08-31", "close": 14.63, "volume": 10442640.0}, {"date": "2021-09-01", "close": 14.59, "volume": 19478200.0}, {"date": "2021-09-02", "close": 15.13, "volume": 6633448.0}, {"date": "2021-09-03", "close": 14.89, "volume": 5536361.0}, {"date": "2021-09-07", "close": 14.66, "volume": 5517652.0}, {"date": "2021-09-08", "close": 14.55, "volume": 4410300.0}, {"date": "2021-09-09", "close": 14.29, "volume": 7198038.0}, {"date": "2021-09-10", "close": 13.8, "volume": 10822490.0}, {"date": "2021-09-13", "close": 13.92, "volume": 9028215.0}, {"date": "2021-09-14", "close": 13.68, "volume": 6480153.0}, {"date": "2021-09-15", "close": 13.73, "volume": 5965226.0}, {"date": "2021-09-16", "close": 13.69, "volume": 5252681.0}, {"date": "2021-09-17", "close": 13.57, "volume": 22841210.0}, {"date": "2021-09-20", "close": 13.33, "volume": 10547660.0}, {"date": "2021-09-21", "close": 13.28, "volume": 6044737.0}, {"date": "2021-09-22", "close": 13.25, "volume": 5823323.0}, {"date": "2021-09-23", "close": 13.34, "volume": 6912852.0}, {"date": "2021-09-24", "close": 13.38, "volume": 3741254.0}, {"date": "2021-09-27", "close": 13.82, "volume": 8620574.0}, {"date": "2021-09-28", "close": 13.7, "volume": 9768196.0}, {"date": "2021-09-29", "close": 13.86, "volume": 4922154.0}, {"date": "2021-09-30", "close": 13.55, "volume": 9110337.0}, {"date": "2021-10-01", "close": 13.6, "volume": 7078474.0}, {"date": "2021-10-04", "close": 13.43, "volume": 7955497.0}, {"date": "2021-10-05", "close": 13.5, "volume": 8878609.0}, {"date": "2021-10-06", "close": 13.44, "volume": 7980683.0}, {"date": "2021-10-07", "close": 13.63, "volume": 4881954.0}, {"date": "2021-10-08", "close": 13.63, "volume": 4399560.0}, {"date": "2021-10-11", "close": 13.61, "volume": 5129209.0}, {"date": "2021-10-12", "close": 13.46, "volume": 5908404.0}, {"date": "2021-10-13", "close": 13.37, "volume": 4642516.0}, {"date": "2021-10-14", "close": 13.48, "volume": 5379515.0}, {"date": "2021-10-15", "close": 13.46, "volume": 5633097.0}, {"date": "2021-10-18", "close": 13.49, "volume": 8644061.0}, {"date": "2021-10-19", "close": 13.57, "volume": 4969623.0}, {"date": "2021-10-20", "close": 13.99, "volume": 7193473.0}, {"date": "2021-10-21", "close": 14.01, "volume": 4165570.0}, {"date": "2021-10-22", "close": 13.94, "volume": 3719579.0}, {"date": "2021-10-25", "close": 13.8, "volume": 10332590.0}, {"date": "2021-10-26", "close": 13.48, "volume": 7995515.0}, {"date": "2021-10-27", "close": 13.1, "volume": 13465340.0}, {"date": "2021-10-28", "close": 13.33, "volume": 9916173.0}, {"date": "2021-10-29", "close": 13.35, "volume": 9017618.0}, {"date": "2021-11-01", "close": 13.82, "volume": 7497726.0}, {"date": "2021-11-02", "close": 13.83, "volume": 7589971.0}, {"date": "2021-11-03", "close": 13.9, "volume": 6325816.0}, {"date": "2021-11-04", "close": 13.68, "volume": 6797778.0}, {"date": "2021-11-05", "close": 13.73, "volume": 13090830.0}, {"date": "2021-11-08", "close": 14.68, "volume": 18855180.0}, {"date": "2021-11-09", "close": 14.57, "volume": 11009960.0}, {"date": "2021-11-10", "close": 14.54, "volume": 10138970.0}, {"date": "2021-11-11", "close": 14.46, "volume": 6687463.0}, {"date": "2021-11-12", "close": 14.11, "volume": 9536113.0}, {"date": "2021-11-15", "close": 13.9, "volume": 12551510.0}, {"date": "2021-11-16", "close": 13.88, "volume": 11341080.0}, {"date": "2021-11-17", "close": 13.65, "volume": 11916800.0}, {"date": "2021-11-18", "close": 13.39, "volume": 9803272.0}, {"date": "2021-11-19", "close": 13.08, "volume": 10766110.0}, {"date": "2021-11-22", "close": 13.12, "volume": 17542100.0}, {"date": "2021-11-23", "close": 13.16, "volume": 7892193.0}, {"date": "2021-11-24", "close": 13.05, "volume": 11324130.0}, {"date": "2021-11-26", "close": 12.75, "volume": 11436000.0}, {"date": "2021-11-29", "close": 12.52, "volume": 14656460.0}, {"date": "2021-11-30", "close": 12.31, "volume": 20023630.0}, {"date": "2021-12-01", "close": 12.09, "volume": 10387630.0}, {"date": "2021-12-02", "close": 12.2, "volume": 11966960.0}, {"date": "2021-12-03", "close": 12.2, "volume": 8354357.0}, {"date": "2021-12-06", "close": 12.44, "volume": 12643270.0}, {"date": "2021-12-07", "close": 12.4, "volume": 8304688.0}, {"date": "2021-12-08", "close": 12.43, "volume": 7675307.0}, {"date": "2021-12-09", "close": 12.59, "volume": 12819530.0}, {"date": "2021-12-10", "close": 12.7, "volume": 8719934.0}, {"date": "2021-12-13", "close": 12.55, "volume": 9787249.0}, {"date": "2021-12-14", "close": 12.81, "volume": 10534550.0}, {"date": "2021-12-15", "close": 12.69, "volume": 8134993.0}, {"date": "2021-12-16", "close": 13.02, "volume": 9422017.0}, {"date": "2021-12-17", "close": 13.03, "volume": 18101740.0}, {"date": "2021-12-20", "close": 12.76, "volume": 9329841.0}, {"date": "2021-12-21", "close": 13.09, "volume": 14220570.0}, {"date": "2021-12-22", "close": 13.25, "volume": 9021301.0}, {"date": "2021-12-23", "close": 13.63, "volume": 10509160.0}, {"date": "2021-12-27", "close": 13.67, "volume": 11436630.0}, {"date": "2021-12-28", "close": 13.64, "volume": 8874565.0}, {"date": "2021-12-29", "close": 13.56, "volume": 9130830.0}, {"date": "2021-12-30", "close": 13.55, "volume": 8741792.0}, {"date": "2021-12-31", "close": 13.53, "volume": 8010491.0}, {"date": "2022-01-03", "close": 14.21, "volume": 11968970.0}, {"date": "2022-01-04", "close": 14.37, "volume": 12555360.0}, {"date": "2022-01-05", "close": 14.44, "volume": 11165460.0}, {"date": "2022-01-06", "close": 14.5, "volume": 10487510.0}, {"date": "2022-01-07", "close": 14.74, "volume": 9544622.0}, {"date": "2022-01-10", "close": 15.01, "volume": 13554170.0}, {"date": "2022-01-11", "close": 15.32, "volume": 10033020.0}, {"date": "2022-01-12", "close": 15.17, "volume": 7871289.0}, {"date": "2022-01-13", "close": 15.02, "volume": 7536190.0}, {"date": "2022-01-14", "close": 15.22, "volume": 5773965.0}, {"date": "2022-01-18", "close": 15.06, "volume": 7731971.0}, {"date": "2022-01-19", "close": 14.72, "volume": 7275433.0}, {"date": "2022-01-20", "close": 14.64, "volume": 8441738.0}, {"date": "2022-01-21", "close": 14.53, "volume": 11208650.0}, {"date": "2022-01-24", "close": 14.36, "volume": 10778030.0}, {"date": "2022-01-25", "close": 14.68, "volume": 10865360.0}, {"date": "2022-01-26", "close": 14.62, "volume": 7295048.0}, {"date": "2022-01-27", "close": 14.59, "volume": 7421986.0}, {"date": "2022-01-28", "close": 14.63, "volume": 7927009.0}, {"date": "2022-01-31", "close": 14.97, "volume": 15357040.0}, {"date": "2022-02-01", "close": 15.07, "volume": 9073334.0}, {"date": "2022-02-02", "close": 15.3, "volume": 10391530.0}, {"date": "2022-02-03", "close": 15.13, "volume": 7714257.0}, {"date": "2022-02-04", "close": 15.13, "volume": 7474167.0}, {"date": "2022-02-07", "close": 15.26, "volume": 6349589.0}, {"date": "2022-02-08", "close": 15.22, "volume": 7285351.0}, {"date": "2022-02-09", "close": 15.4, "volume": 6509220.0}, {"date": "2022-02-10", "close": 15.37, "volume": 8700675.0}, {"date": "2022-02-11", "close": 15.17, "volume": 10322160.0}, {"date": "2022-02-14", "close": 15.03, "volume": 6512297.0}, {"date": "2022-02-15", "close": 15.32, "volume": 7562480.0}, {"date": "2022-02-16", "close": 15.25, "volume": 7994109.0}, {"date": "2022-02-17", "close": 14.83, "volume": 7788028.0}, {"date": "2022-02-18", "close": 14.71, "volume": 9801132.0}, {"date": "2022-02-22", "close": 14.55, "volume": 8357613.0}, {"date": "2022-02-23", "close": 14.32, "volume": 10564060.0}, {"date": "2022-02-24", "close": 13.93, "volume": 14796170.0}, {"date": "2022-02-25", "close": 14.54, "volume": 15832380.0}, {"date": "2022-02-28", "close": 11.01, "volume": 62957120.0}, {"date": "2022-03-01", "close": 10.15, "volume": 62880440.0}, {"date": "2022-03-02", "close": 10.48, "volume": 23815670.0}, {"date": "2022-03-03", "close": 10.41, "volume": 22865170.0}, {"date": "2022-03-04", "close": 10.2, "volume": 24556860.0}, {"date": "2022-03-07", "close": 9.88, "volume": 18322320.0}, {"date": "2022-03-08", "close": 9.95, "volume": 22455460.0}, {"date": "2022-03-09", "close": 10.28, "volume": 19859200.0}, {"date": "2022-03-10", "close": 10.12, "volume": 12209850.0}, {"date": "2022-03-11", "close": 10.02, "volume": 12790090.0}, {"date": "2022-03-14", "close": 9.81, "volume": 12181020.0}, {"date": "2022-03-15", "close": 9.96, "volume": 13785190.0}, {"date": "2022-03-16", "close": 10.39, "volume": 13115890.0}, {"date": "2022-03-17", "close": 10.64, "volume": 10923680.0}, {"date": "2022-03-18", "close": 10.66, "volume": 28822450.0}, {"date": "2022-03-21", "close": 10.77, "volume": 10845920.0}, {"date": "2022-03-22", "close": 10.85, "volume": 16697940.0}, {"date": "2022-03-23", "close": 10.88, "volume": 13595650.0}, {"date": "2022-03-24", "close": 10.95, "volume": 10573720.0}, {"date": "2022-03-25", "close": 11.19, "volume": 15723470.0}, {"date": "2022-03-28", "close": 10.9, "volume": 14836740.0}, {"date": "2022-03-29", "close": 11.18, "volume": 9505774.0}, {"date": "2022-03-30", "close": 10.99, "volume": 9237077.0}, {"date": "2022-03-31", "close": 10.88, "volume": 12868200.0}, {"date": "2022-04-01", "close": 10.82, "volume": 9680073.0}, {"date": "2022-04-04", "close": 10.85, "volume": 11974100.0}, {"date": "2022-04-05", "close": 10.67, "volume": 10419900.0}, {"date": "2022-04-06", "close": 10.69, "volume": 9288648.0}, {"date": "2022-04-07", "close": 10.81, "volume": 13285990.0}, {"date": "2022-04-08", "close": 11.04, "volume": 14248590.0}, {"date": "2022-04-11", "close": 10.7, "volume": 17818740.0}, {"date": "2022-04-12", "close": 10.67, "volume": 7330089.0}, {"date": "2022-04-13", "close": 10.99, "volume": 11022970.0}, {"date": "2022-04-14", "close": 10.96, "volume": 9283478.0}, {"date": "2022-04-18", "close": 10.71, "volume": 8772542.0}, {"date": "2022-04-19", "close": 10.92, "volume": 8583138.0}, {"date": "2022-04-20", "close": 10.84, "volume": 7801320.0}, {"date": "2022-04-21", "close": 10.65, "volume": 8632547.0}, {"date": "2022-04-22", "close": 10.28, "volume": 9837363.0}, {"date": "2022-04-25", "close": 10.39, "volume": 12714980.0}, {"date": "2022-04-26", "close": 10.29, "volume": 14309590.0}, {"date": "2022-04-27", "close": 10.36, "volume": 9515173.0}, {"date": "2022-04-28", "close": 10.49, "volume": 12178640.0}, {"date": "2022-04-29", "close": 10.33, "volume": 13224520.0}, {"date": "2022-05-02", "close": 10.21, "volume": 13070840.0}, {"date": "2022-05-03", "close": 10.4, "volume": 12806820.0}, {"date": "2022-05-04", "close": 10.52, "volume": 16615580.0}, {"date": "2022-05-05", "close": 10.05, "volume": 17092850.0}, {"date": "2022-05-06", "close": 9.95, "volume": 20263080.0}, {"date": "2022-05-09", "close": 10.48, "volume": 25016750.0}, {"date": "2022-05-10", "close": 10.46, "volume": 19772690.0}, {"date": "2022-05-11", "close": 10.39, "volume": 17018580.0}, {"date": "2022-05-12", "close": 10.85, "volume": 21655490.0}, {"date": "2022-05-13", "close": 11.08, "volume": 10972550.0}, {"date": "2022-05-16", "close": 11.14, "volume": 8598201.0}, {"date": "2022-05-17", "close": 11.47, "volume": 9901125.0}, {"date": "2022-05-18", "close": 11.27, "volume": 10916530.0}, {"date": "2022-05-19", "close": 11.69, "volume": 12090270.0}, {"date": "2022-05-20", "close": 11.8, "volume": 13834140.0}, {"date": "2022-05-23", "close": 11.63, "volume": 9530549.0}, {"date": "2022-05-24", "close": 11.53, "volume": 10714240.0}, {"date": "2022-05-25", "close": 11.84, "volume": 9479878.0}, {"date": "2022-05-26", "close": 12.01, "volume": 8866050.0}, {"date": "2022-05-27", "close": 12.25, "volume": 12015700.0}, {"date": "2022-05-31", "close": 12.27, "volume": 19551710.0}, {"date": "2022-06-01", "close": 12.07, "volume": 8690429.0}, {"date": "2022-06-02", "close": 12.11, "volume": 7111338.0}, {"date": "2022-06-03", "close": 11.71, "volume": 8072145.0}, {"date": "2022-06-06", "close": 11.77, "volume": 7119699.0}, {"date": "2022-06-07", "close": 11.89, "volume": 7785745.0}, {"date": "2022-06-08", "close": 11.86, "volume": 6919390.0}, {"date": "2022-06-09", "close": 11.62, "volume": 6637206.0}, {"date": "2022-06-10", "close": 11.2, "volume": 8021315.0}, {"date": "2022-06-13", "close": 10.77, "volume": 13855810.0}, {"date": "2022-06-14", "close": 10.32, "volume": 15409250.0}, {"date": "2022-06-15", "close": 10.7, "volume": 12150050.0}, {"date": "2022-06-16", "close": 10.28, "volume": 9519912.0}, {"date": "2022-06-17", "close": 10.46, "volume": 16942040.0}, {"date": "2022-06-21", "close": 10.6, "volume": 11736260.0}, {"date": "2022-06-22", "close": 10.63, "volume": 7762780.0}, {"date": "2022-06-23", "close": 10.73, "volume": 7488168.0}, {"date": "2022-06-24", "close": 10.96, "volume": 11834000.0}, {"date": "2022-06-27", "close": 11.07, "volume": 8283455.0}, {"date": "2022-06-28", "close": 10.9, "volume": 7025108.0}, {"date": "2022-06-29", "close": 10.81, "volume": 6399681.0}, {"date": "2022-06-30", "close": 10.47, "volume": 9991600.0}, {"date": "2022-07-01", "close": 10.71, "volume": 6541915.0}, {"date": "2022-07-05", "close": 10.5, "volume": 6803209.0}, {"date": "2022-07-06", "close": 10.3, "volume": 7775115.0}, {"date": "2022-07-07", "close": 10.42, "volume": 5939102.0}, {"date": "2022-07-08", "close": 10.35, "volume": 6106571.0}, {"date": "2022-07-11", "close": 10.05, "volume": 10207280.0}, {"date": "2022-07-12", "close": 10.22, "volume": 9396015.0}, {"date": "2022-07-13", "close": 9.98, "volume": 8601085.0}, {"date": "2022-07-14", "close": 9.85, "volume": 9753706.0}, {"date": "2022-07-15", "close": 9.85, "volume": 9740599.0}, {"date": "2022-07-18", "close": 9.83, "volume": 11776330.0}, {"date": "2022-07-19", "close": 10.07, "volume": 14005720.0}, {"date": "2022-07-20", "close": 9.97, "volume": 11771880.0}, {"date": "2022-07-21", "close": 9.88, "volume": 8530669.0}, {"date": "2022-07-22", "close": 9.55, "volume": 15392500.0}, {"date": "2022-07-25", "close": 9.74, "volume": 37913780.0}, {"date": "2022-07-26", "close": 9.92, "volume": 13922490.0}, {"date": "2022-07-27", "close": 10.07, "volume": 14351120.0}, {"date": "2022-07-28", "close": 9.78, "volume": 14335690.0}, {"date": "2022-07-29", "close": 9.69, "volume": 12985810.0}, {"date": "2022-08-01", "close": 9.66, "volume": 9739032.0}, {"date": "2022-08-02", "close": 9.71, "volume": 9753200.0}, {"date": "2022-08-03", "close": 9.75, "volume": 8913342.0}, {"date": "2022-08-04", "close": 9.62, "volume": 9883465.0}, {"date": "2022-08-05", "close": 9.73, "volume": 16007650.0}, {"date": "2022-08-08", "close": 10.09, "volume": 42500200.0}, {"date": "2022-08-09", "close": 10.46, "volume": 14504370.0}, {"date": "2022-08-10", "close": 10.77, "volume": 13906030.0}, {"date": "2022-08-11", "close": 10.96, "volume": 11671790.0}, {"date": "2022-08-12", "close": 11.13, "volume": 9314799.0}, {"date": "2022-08-15", "close": 11.11, "volume": 9650325.0}, {"date": "2022-08-16", "close": 11.04, "volume": 6588864.0}, {"date": "2022-08-17", "close": 10.75, "volume": 19975540.0}, {"date": "2022-08-18", "close": 10.59, "volume": 5060301.0}, {"date": "2022-08-19", "close": 10.57, "volume": 5708303.0}, {"date": "2022-08-22", "close": 10.35, "volume": 5915890.0}, {"date": "2022-08-23", "close": 10.15, "volume": 8615212.0}, {"date": "2022-08-24", "close": 10.16, "volume": 5065486.0}, {"date": "2022-08-25", "close": 10.17, "volume": 6594800.0}, {"date": "2022-08-26", "close": 9.88, "volume": 6601806.0}, {"date": "2022-08-29", "close": 9.87, "volume": 16592830.0}, {"date": "2022-08-30", "close": 9.7, "volume": 8539404.0}, {"date": "2022-08-31", "close": 9.55, "volume": 18112130.0}, {"date": "2022-09-01", "close": 9.57, "volume": 10137400.0}, {"date": "2022-09-02", "close": 9.45, "volume": 10155800.0}, {"date": "2022-09-06", "close": 9.41, "volume": 10133170.0}, {"date": "2022-09-07", "close": 9.72, "volume": 15230650.0}, {"date": "2022-09-08", "close": 9.68, "volume": 10656890.0}, {"date": "2022-09-09", "close": 9.88, "volume": 6717730.0}, {"date": "2022-09-12", "close": 10.11, "volume": 7800440.0}, {"date": "2022-09-13", "close": 9.49, "volume": 8877986.0}, {"date": "2022-09-14", "close": 9.43, "volume": 8932673.0}, {"date": "2022-09-15", "close": 9.55, "volume": 9464513.0}, {"date": "2022-09-16", "close": 9.3, "volume": 19553780.0}, {"date": "2022-09-19", "close": 9.29, "volume": 8425309.0}, {"date": "2022-09-20", "close": 9.04, "volume": 8211114.0}, {"date": "2022-09-21", "close": 9.04, "volume": 11299690.0}, {"date": "2022-09-22", "close": 8.94, "volume": 8947215.0}, {"date": "2022-09-23", "close": 8.69, "volume": 12430240.0}, {"date": "2022-09-26", "close": 8.53, "volume": 15122320.0}, {"date": "2022-09-27", "close": 8.48, "volume": 10597970.0}, {"date": "2022-09-28", "close": 8.73, "volume": 11402660.0}, {"date": "2022-09-29", "close": 8.6, "volume": 8143256.0}, {"date": "2022-09-30", "close": 8.52, "volume": 8197479.0}, {"date": "2022-10-03", "close": 8.72, "volume": 12861190.0}, {"date": "2022-10-04", "close": 9.21, "volume": 8796084.0}, {"date": "2022-10-05", "close": 9.18, "volume": 6141515.0}, {"date": "2022-10-06", "close": 8.94, "volume": 7022795.0}, {"date": "2022-10-07", "close": 8.74, "volume": 8055654.0}, {"date": "2022-10-10", "close": 8.75, "volume": 10426580.0}, {"date": "2022-10-11", "close": 9.39, "volume": 25031920.0}, {"date": "2022-10-12", "close": 9.39, "volume": 10263210.0}, {"date": "2022-10-13", "close": 9.65, "volume": 12586350.0}, {"date": "2022-10-14", "close": 9.55, "volume": 7500764.0}, {"date": "2022-10-17", "close": 9.61, "volume": 6076935.0}, {"date": "2022-10-18", "close": 9.61, "volume": 6872539.0}, {"date": "2022-10-19", "close": 9.38, "volume": 6586848.0}, {"date": "2022-10-20", "close": 9.34, "volume": 4399931.0}, {"date": "2022-10-21", "close": 9.38, "volume": 5951014.0}, {"date": "2022-10-24", "close": 9.53, "volume": 5641906.0}, {"date": "2022-10-25", "close": 9.78, "volume": 12139700.0}, {"date": "2022-10-26", "close": 9.97, "volume": 7389741.0}, {"date": "2022-10-27", "close": 9.87, "volume": 6076142.0}, {"date": "2022-10-28", "close": 10.07, "volume": 7309568.0}, {"date": "2022-10-31", "close": 10.13, "volume": 9832884.0}, {"date": "2022-11-01", "close": 10.25, "volume": 7648992.0}, {"date": "2022-11-02", "close": 10.07, "volume": 7387160.0}, {"date": "2022-11-03", "close": 9.67, "volume": 8032998.0}, {"date": "2022-11-04", "close": 9.7, "volume": 11510280.0}, {"date": "2022-11-07", "close": 10.97, "volume": 29900260.0}, {"date": "2022-11-08", "close": 11.1, "volume": 14810270.0}, {"date": "2022-11-09", "close": 10.83, "volume": 8277651.0}, {"date": "2022-11-10", "close": 11.34, "volume": 9749271.0}, {"date": "2022-11-11", "close": 11.44, "volume": 8520692.0}, {"date": "2022-11-14", "close": 11.56, "volume": 12861520.0}, {"date": "2022-11-15", "close": 11.32, "volume": 6594697.0}, {"date": "2022-11-16", "close": 11.08, "volume": 24691900.0}, {"date": "2022-11-17", "close": 10.96, "volume": 6425743.0}, {"date": "2022-11-18", "close": 11.0, "volume": 7382368.0}, {"date": "2022-11-21", "close": 11.09, "volume": 7282368.0}, {"date": "2022-11-22", "close": 11.07, "volume": 8322679.0}, {"date": "2022-11-23", "close": 11.02, "volume": 5009648.0}, {"date": "2022-11-25", "close": 11.14, "volume": 5012070.0}, {"date": "2022-11-28", "close": 11.06, "volume": 19132960.0}, {"date": "2022-11-29", "close": 11.18, "volume": 7462758.0}, {"date": "2022-11-30", "close": 11.03, "volume": 19675190.0}, {"date": "2022-12-01", "close": 11.24, "volume": 9302749.0}, {"date": "2022-12-02", "close": 11.17, "volume": 4142101.0}, {"date": "2022-12-05", "close": 10.92, "volume": 5101678.0}, {"date": "2022-12-06", "close": 10.93, "volume": 6247793.0}, {"date": "2022-12-07", "close": 10.9, "volume": 5676843.0}, {"date": "2022-12-08", "close": 10.96, "volume": 6748277.0}, {"date": "2022-12-09", "close": 10.78, "volume": 5832645.0}, {"date": "2022-12-12", "close": 11.14, "volume": 7392537.0}, {"date": "2022-12-13", "close": 11.34, "volume": 12107380.0}, {"date": "2022-12-14", "close": 11.32, "volume": 7602847.0}, {"date": "2022-12-15", "close": 11.14, "volume": 6480278.0}, {"date": "2022-12-16", "close": 10.96, "volume": 25123120.0}, {"date": "2022-12-19", "close": 10.91, "volume": 9274721.0}, {"date": "2022-12-20", "close": 10.74, "volume": 7303757.0}, {"date": "2022-12-21", "close": 10.85, "volume": 5545438.0}, {"date": "2022-12-22", "close": 10.75, "volume": 5754598.0}, {"date": "2022-12-23", "close": 11.01, "volume": 6653827.0}, {"date": "2022-12-27", "close": 11.04, "volume": 4498096.0}, {"date": "2022-12-28", "close": 10.92, "volume": 5431389.0}, {"date": "2022-12-29", "close": 11.13, "volume": 6404752.0}, {"date": "2022-12-30", "close": 11.13, "volume": 6587990.0}, {"date": "2023-01-03", "close": 11.38, "volume": 10148280.0}, {"date": "2023-01-04", "close": 11.75, "volume": 10617550.0}, {"date": "2023-01-05", "close": 11.84, "volume": 9215505.0}, {"date": "2023-01-06", "close": 12.1, "volume": 7879740.0}, {"date": "2023-01-09", "close": 12.01, "volume": 12884490.0}, {"date": "2023-01-10", "close": 11.84, "volume": 7872549.0}, {"date": "2023-01-11", "close": 11.77, "volume": 13306780.0}, {"date": "2023-01-12", "close": 11.66, "volume": 12017740.0}, {"date": "2023-01-13", "close": 11.54, "volume": 14142630.0}, {"date": "2023-01-17", "close": 11.84, "volume": 9489626.0}, {"date": "2023-01-18", "close": 11.47, "volume": 10629030.0}, {"date": "2023-01-19", "close": 11.52, "volume": 9961315.0}, {"date": "2023-01-20", "close": 11.6, "volume": 7878317.0}, {"date": "2023-01-23", "close": 11.82, "volume": 7245567.0}, {"date": "2023-01-24", "close": 11.6, "volume": 5518540.0}, {"date": "2023-01-25", "close": 11.64, "volume": 7145238.0}, {"date": "2023-01-26", "close": 11.64, "volume": 5423381.0}, {"date": "2023-01-27", "close": 11.89, "volume": 9864495.0}, {"date": "2023-01-30", "close": 11.94, "volume": 8186937.0}, {"date": "2023-01-31", "close": 12.16, "volume": 12176280.0}, {"date": "2023-02-01", "close": 12.26, "volume": 9534300.0}, {"date": "2023-02-02", "close": 12.19, "volume": 13719670.0}, {"date": "2023-02-03", "close": 12.18, "volume": 7055741.0}, {"date": "2023-02-06", "close": 12.05, "volume": 10046400.0}, {"date": "2023-02-07", "close": 12.11, "volume": 6456126.0}, {"date": "2023-02-08", "close": 11.92, "volume": 4907582.0}, {"date": "2023-02-09", "close": 11.72, "volume": 7785293.0}, {"date": "2023-02-10", "close": 11.84, "volume": 6274960.0}, {"date": "2023-02-13", "close": 11.98, "volume": 6171795.0}, {"date": "2023-02-14", "close": 11.81, "volume": 6939638.0}, {"date": "2023-02-15", "close": 11.85, "volume": 10006600.0}, {"date": "2023-02-16", "close": 11.65, "volume": 14637330.0}, {"date": "2023-02-17", "close": 11.69, "volume": 7178185.0}, {"date": "2023-02-21", "close": 11.5, "volume": 7748310.0}, {"date": "2023-02-22", "close": 11.49, "volume": 6557305.0}, {"date": "2023-02-23", "close": 11.54, "volume": 7382280.0}, {"date": "2023-02-24", "close": 11.51, "volume": 11246370.0}, {"date": "2023-02-27", "close": 11.2, "volume": 13395870.0}, {"date": "2023-02-28", "close": 11.4, "volume": 11022090.0}, {"date": "2023-03-01", "close": 11.31, "volume": 7621706.0}, {"date": "2023-03-02", "close": 11.13, "volume": 7375151.0}, {"date": "2023-03-03", "close": 11.13, "volume": 9855139.0}, {"date": "2023-03-06", "close": 10.86, "volume": 16956090.0}, {"date": "2023-03-07", "close": 10.73, "volume": 13983150.0}, {"date": "2023-03-08", "close": 10.56, "volume": 7025693.0}, {"date": "2023-03-09", "close": 10.13, "volume": 9335683.0}, {"date": "2023-03-10", "close": 10.0, "volume": 8784179.0}, {"date": "2023-03-13", "close": 9.83, "volume": 12335690.0}, {"date": "2023-03-14", "close": 9.85, "volume": 8683558.0}, {"date": "2023-03-15", "close": 9.5, "volume": 11314950.0}, {"date": "2023-03-16", "close": 9.5, "volume": 9801650.0}, {"date": "2023-03-17", "close": 9.43, "volume": 15567260.0}, {"date": "2023-03-20", "close": 9.44, "volume": 11390460.0}, {"date": "2023-03-21", "close": 9.65, "volume": 9537541.0}, {"date": "2023-03-22", "close": 9.4, "volume": 8337569.0}, {"date": "2023-03-23", "close": 9.2, "volume": 10488450.0}, {"date": "2023-03-24", "close": 9.33, "volume": 7014785.0}, {"date": "2023-03-27", "close": 9.47, "volume": 6892935.0}, {"date": "2023-03-28", "close": 9.53, "volume": 5557047.0}, {"date": "2023-03-29", "close": 9.53, "volume": 6087793.0}, {"date": "2023-03-30", "close": 9.56, "volume": 6050047.0}, {"date": "2023-03-31", "close": 9.62, "volume": 13248480.0}, {"date": "2023-04-03", "close": 9.61, "volume": 18261400.0}, {"date": "2023-04-04", "close": 9.53, "volume": 12553660.0}, {"date": "2023-04-05", "close": 9.8, "volume": 16816080.0}, {"date": "2023-04-06", "close": 9.92, "volume": 9231533.0}, {"date": "2023-04-10", "close": 9.85, "volume": 10184630.0}, {"date": "2023-04-11", "close": 9.91, "volume": 6634688.0}, {"date": "2023-04-12", "close": 9.82, "volume": 6416328.0}, {"date": "2023-04-13", "close": 9.92, "volume": 5482699.0}, {"date": "2023-04-14", "close": 9.87, "volume": 5487874.0}, {"date": "2023-04-17", "close": 9.91, "volume": 6604515.0}, {"date": "2023-04-18", "close": 9.88, "volume": 5531811.0}, {"date": "2023-04-19", "close": 9.83, "volume": 6046454.0}, {"date": "2023-04-20", "close": 9.68, "volume": 4773786.0}, {"date": "2023-04-21", "close": 9.65, "volume": 4689145.0}, {"date": "2023-04-24", "close": 9.33, "volume": 14780260.0}, {"date": "2023-04-25", "close": 9.18, "volume": 7315745.0}, {"date": "2023-04-26", "close": 9.1, "volume": 5831314.0}, {"date": "2023-04-27", "close": 9.26, "volume": 7861654.0}, {"date": "2023-04-28", "close": 9.33, "volume": 6905061.0}, {"date": "2023-05-01", "close": 9.36, "volume": 6877038.0}, {"date": "2023-05-02", "close": 9.12, "volume": 9547117.0}, {"date": "2023-05-03", "close": 9.14, "volume": 10347980.0}, {"date": "2023-05-04", "close": 9.02, "volume": 9198070.0}, {"date": "2023-05-05", "close": 9.28, "volume": 14022000.0}, {"date": "2023-05-08", "close": 9.82, "volume": 24026390.0}, {"date": "2023-05-09", "close": 9.74, "volume": 12013320.0}, {"date": "2023-05-10", "close": 9.59, "volume": 16503270.0}, {"date": "2023-05-11", "close": 9.36, "volume": 9556389.0}, {"date": "2023-05-12", "close": 9.28, "volume": 7601361.0}, {"date": "2023-05-15", "close": 9.37, "volume": 7037056.0}, {"date": "2023-05-16", "close": 9.15, "volume": 5863775.0}, {"date": "2023-05-17", "close": 9.3, "volume": 11848460.0}, {"date": "2023-05-18", "close": 9.37, "volume": 8050252.0}, {"date": "2023-05-19", "close": 9.33, "volume": 9588380.0}, {"date": "2023-05-22", "close": 9.47, "volume": 10476610.0}, {"date": "2023-05-23", "close": 9.24, "volume": 7322854.0}, {"date": "2023-05-24", "close": 9.03, "volume": 6534461.0}, {"date": "2023-05-25", "close": 9.03, "volume": 9529339.0}, {"date": "2023-05-26", "close": 9.11, "volume": 9488587.0}, {"date": "2023-05-30", "close": 9.18, "volume": 10331450.0}, {"date": "2023-05-31", "close": 9.15, "volume": 15248040.0}, {"date": "2023-06-01", "close": 9.18, "volume": 8523754.0}, {"date": "2023-06-02", "close": 9.33, "volume": 10189760.0}, {"date": "2023-06-05", "close": 9.33, "volume": 7840645.0}, {"date": "2023-06-06", "close": 9.51, "volume": 8214341.0}, {"date": "2023-06-07", "close": 9.71, "volume": 12644940.0}, {"date": "2023-06-08", "close": 9.52, "volume": 6159339.0}, {"date": "2023-06-09", "close": 9.38, "volume": 6546733.0}, {"date": "2023-06-12", "close": 9.4, "volume": 7293820.0}, {"date": "2023-06-13", "close": 9.63, "volume": 16920030.0}, {"date": "2023-06-14", "close": 9.76, "volume": 11038120.0}, {"date": "2023-06-15", "close": 9.94, "volume": 9178571.0}, {"date": "2023-06-16", "close": 10.29, "volume": 23647620.0}, {"date": "2023-06-20", "close": 10.19, "volume": 14702190.0}, {"date": "2023-06-21", "close": 10.11, "volume": 10366250.0}, {"date": "2023-06-22", "close": 10.05, "volume": 5961005.0}, {"date": "2023-06-23", "close": 9.76, "volume": 12886680.0}, {"date": "2023-06-26", "close": 9.85, "volume": 7387555.0}, {"date": "2023-06-27", "close": 9.85, "volume": 5158938.0}, {"date": "2023-06-28", "close": 9.72, "volume": 6932317.0}, {"date": "2023-06-29", "close": 9.91, "volume": 6745067.0}, {"date": "2023-06-30", "close": 9.98, "volume": 7785612.0}, {"date": "2023-07-03", "close": 9.89, "volume": 4170478.0}, {"date": "2023-07-05", "close": 9.91, "volume": 6843602.0}, {"date": "2023-07-06", "close": 9.84, "volume": 6695977.0}, {"date": "2023-07-07", "close": 9.86, "volume": 10711930.0}, {"date": "2023-07-10", "close": 9.93, "volume": 9614963.0}, {"date": "2023-07-11", "close": 10.25, "volume": 15363460.0}, {"date": "2023-07-12", "close": 10.24, "volume": 6022736.0}, {"date": "2023-07-13", "close": 10.29, "volume": 6049197.0}, {"date": "2023-07-14", "close": 10.16, "volume": 5655456.0}, {"date": "2023-07-17", "close": 10.01, "volume": 5981745.0}, {"date": "2023-07-18", "close": 10.18, "volume": 8232659.0}, {"date": "2023-07-19", "close": 10.43, "volume": 8213141.0}, {"date": "2023-07-20", "close": 10.47, "volume": 6731276.0}, {"date": "2023-07-21", "close": 10.48, "volume": 4875979.0}, {"date": "2023-07-24", "close": 10.62, "volume": 6691307.0}, {"date": "2023-07-25", "close": 10.41, "volume": 7859946.0}, {"date": "2023-07-26", "close": 10.48, "volume": 6782300.0}, {"date": "2023-07-27", "close": 10.33, "volume": 6380711.0}, {"date": "2023-07-28", "close": 10.4, "volume": 8005684.0}, {"date": "2023-07-31", "close": 10.53, "volume": 21000980.0}, {"date": "2023-08-01", "close": 10.22, "volume": 11850180.0}, {"date": "2023-08-02", "close": 10.43, "volume": 8362704.0}, {"date": "2023-08-03", "close": 10.45, "volume": 6847905.0}, {"date": "2023-08-04", "close": 10.59, "volume": 12745540.0}, {"date": "2023-08-07", "close": 11.0, "volume": 22262740.0}, {"date": "2023-08-08", "close": 11.15, "volume": 9842281.0}, {"date": "2023-08-09", "close": 11.26, "volume": 10216520.0}, {"date": "2023-08-10", "close": 11.16, "volume": 5841653.0}, {"date": "2023-08-11", "close": 11.35, "volume": 7867298.0}, {"date": "2023-08-14", "close": 11.19, "volume": 5419658.0}, {"date": "2023-08-15", "close": 11.16, "volume": 6425366.0}, {"date": "2023-08-16", "close": 11.2, "volume": 8462194.0}, {"date": "2023-08-17", "close": 11.34, "volume": 7991329.0}, {"date": "2023-08-18", "close": 11.26, "volume": 7537935.0}, {"date": "2023-08-21", "close": 11.25, "volume": 5994524.0}, {"date": "2023-08-22", "close": 11.16, "volume": 5930956.0}, {"date": "2023-08-23", "close": 11.0, "volume": 5866734.0}, {"date": "2023-08-24", "close": 10.95, "volume": 6039457.0}, {"date": "2023-08-25", "close": 10.97, "volume": 5202016.0}, {"date": "2023-08-28", "close": 10.96, "volume": 4072428.0}, {"date": "2023-08-29", "close": 11.0, "volume": 4055906.0}, {"date": "2023-08-30", "close": 11.0, "volume": 4974844.0}, {"date": "2023-08-31", "close": 10.75, "volume": 7135209.0}, {"date": "2023-09-01", "close": 10.79, "volume": 5572653.0}, {"date": "2023-09-05", "close": 10.62, "volume": 7203163.0}, {"date": "2023-09-06", "close": 10.12, "volume": 15495940.0}, {"date": "2023-09-07", "close": 10.0, "volume": 11530350.0}, {"date": "2023-09-08", "close": 10.11, "volume": 7359273.0}, {"date": "2023-09-11", "close": 10.01, "volume": 6799531.0}, {"date": "2023-09-12", "close": 9.87, "volume": 15240840.0}, {"date": "2023-09-13", "close": 9.75, "volume": 8877029.0}, {"date": "2023-09-14", "close": 9.83, "volume": 9532647.0}, {"date": "2023-09-15", "close": 9.77, "volume": 17753500.0}, {"date": "2023-09-18", "close": 9.82, "volume": 11895430.0}, {"date": "2023-09-19", "close": 9.89, "volume": 10219710.0}, {"date": "2023-09-20", "close": 9.88, "volume": 11171180.0}, {"date": "2023-09-21", "close": 9.69, "volume": 6599763.0}, {"date": "2023-09-22", "close": 9.64, "volume": 6150472.0}, {"date": "2023-09-25", "close": 9.72, "volume": 5595240.0}, {"date": "2023-09-26", "close": 9.72, "volume": 5883954.0}, {"date": "2023-09-27", "close": 9.59, "volume": 8614607.0}, {"date": "2023-09-28", "close": 9.81, "volume": 8042540.0}, {"date": "2023-09-29", "close": 9.86, "volume": 6367246.0}, {"date": "2023-10-02", "close": 10.05, "volume": 26094140.0}, {"date": "2023-10-03", "close": 9.65, "volume": 19252890.0}, {"date": "2023-10-04", "close": 9.7, "volume": 14071180.0}, {"date": "2023-10-05", "close": 9.69, "volume": 9903369.0}, {"date": "2023-10-06", "close": 9.66, "volume": 8833382.0}, {"date": "2023-10-09", "close": 9.66, "volume": 4819239.0}, {"date": "2023-10-10", "close": 9.62, "volume": 6372881.0}, {"date": "2023-10-11", "close": 9.69, "volume": 4549092.0}, {"date": "2023-10-12", "close": 9.46, "volume": 9356652.0}, {"date": "2023-10-13", "close": 9.33, "volume": 6099026.0}, {"date": "2023-10-16", "close": 9.47, "volume": 4416577.0}, {"date": "2023-10-17", "close": 9.43, "volume": 12838240.0}, {"date": "2023-10-18", "close": 9.37, "volume": 5405937.0}, {"date": "2023-10-19", "close": 9.31, "volume": 7787944.0}, {"date": "2023-10-20", "close": 9.3, "volume": 7663191.0}, {"date": "2023-10-23", "close": 8.92, "volume": 11473210.0}, {"date": "2023-10-24", "close": 9.11, "volume": 8489662.0}, {"date": "2023-10-25", "close": 8.97, "volume": 6589308.0}, {"date": "2023-10-26", "close": 8.99, "volume": 7572253.0}, {"date": "2023-10-27", "close": 8.77, "volume": 6167770.0}, {"date": "2023-10-30", "close": 8.84, "volume": 7585843.0}, {"date": "2023-10-31", "close": 8.9, "volume": 7606362.0}, {"date": "2023-11-01", "close": 8.92, "volume": 6307230.0}, {"date": "2023-11-02", "close": 8.93, "volume": 7177677.0}, {"date": "2023-11-03", "close": 9.27, "volume": 7301966.0}, {"date": "2023-11-06", "close": 9.21, "volume": 9765030.0}, {"date": "2023-11-07", "close": 9.13, "volume": 15070740.0}, {"date": "2023-11-08", "close": 9.22, "volume": 16733340.0}, {"date": "2023-11-09", "close": 9.06, "volume": 12686810.0}, {"date": "2023-11-10", "close": 9.2, "volume": 7282916.0}, {"date": "2023-11-13", "close": 8.95, "volume": 9629518.0}, {"date": "2023-11-14", "close": 9.22, "volume": 7699004.0}, {"date": "2023-11-15", "close": 9.36, "volume": 6948030.0}, {"date": "2023-11-16", "close": 9.17, "volume": 6413329.0}, {"date": "2023-11-17", "close": 9.45, "volume": 11495510.0}, {"date": "2023-11-20", "close": 9.47, "volume": 9535581.0}, {"date": "2023-11-21", "close": 9.38, "volume": 10959790.0}, {"date": "2023-11-22", "close": 9.37, "volume": 4434534.0}, {"date": "2023-11-24", "close": 9.43, "volume": 3071415.0}, {"date": "2023-11-27", "close": 9.34, "volume": 6162325.0}, {"date": "2023-11-28", "close": 9.14, "volume": 6722866.0}, {"date": "2023-11-29", "close": 9.13, "volume": 6354573.0}, {"date": "2023-11-30", "close": 9.18, "volume": 9445829.0}, {"date": "2023-12-01", "close": 9.37, "volume": 7428199.0}, {"date": "2023-12-04", "close": 9.68, "volume": 13388450.0}, {"date": "2023-12-05", "close": 9.61, "volume": 9289995.0}, {"date": "2023-12-06", "close": 9.69, "volume": 8907972.0}, {"date": "2023-12-07", "close": 9.76, "volume": 6598265.0}, {"date": "2023-12-08", "close": 9.83, "volume": 8616661.0}, {"date": "2023-12-11", "close": 9.83, "volume": 7494736.0}, {"date": "2023-12-12", "close": 9.87, "volume": 6843061.0}, {"date": "2023-12-13", "close": 10.13, "volume": 8253595.0}, {"date": "2023-12-14", "close": 10.39, "volume": 13241930.0}, {"date": "2023-12-15", "close": 10.27, "volume": 17719340.0}, {"date": "2023-12-18", "close": 10.1, "volume": 10106530.0}, {"date": "2023-12-19", "close": 10.39, "volume": 11724330.0}, {"date": "2023-12-20", "close": 10.45, "volume": 13041490.0}, {"date": "2023-12-21", "close": 10.65, "volume": 9730624.0}, {"date": "2023-12-22", "close": 10.65, "volume": 6034393.0}, {"date": "2023-12-26", "close": 10.71, "volume": 4043449.0}, {"date": "2023-12-27", "close": 10.77, "volume": 5568540.0}, {"date": "2023-12-28", "close": 10.85, "volume": 6162588.0}, {"date": "2023-12-29", "close": 10.83, "volume": 6213234.0}, {"date": "2024-01-02", "close": 11.39, "volume": 12622190.0}, {"date": "2024-01-03", "close": 11.37, "volume": 9780925.0}, {"date": "2024-01-04", "close": 11.55, "volume": 10186980.0}, {"date": "2024-01-05", "close": 11.98, "volume": 20139450.0}, {"date": "2024-01-08", "close": 11.71, "volume": 9307726.0}, {"date": "2024-01-09", "close": 11.6, "volume": 7613198.0}, {"date": "2024-01-10", "close": 12.1, "volume": 23691770.0}, {"date": "2024-01-11", "close": 12.07, "volume": 22241950.0}, {"date": "2024-01-12", "close": 11.68, "volume": 8912971.0}, {"date": "2024-01-16", "close": 11.75, "volume": 9516647.0}, {"date": "2024-01-17", "close": 11.46, "volume": 7423564.0}, {"date": "2024-01-18", "close": 11.27, "volume": 7480272.0}, {"date": "2024-01-19", "close": 11.4, "volume": 7412554.0}, {"date": "2024-01-22", "close": 11.64, "volume": 10607310.0}, {"date": "2024-01-23", "close": 11.77, "volume": 9119596.0}, {"date": "2024-01-24", "close": 11.72, "volume": 6947453.0}, {"date": "2024-01-25", "close": 11.74, "volume": 6124867.0}, {"date": "2024-01-26", "close": 11.93, "volume": 7106290.0}, {"date": "2024-01-29", "close": 11.88, "volume": 6216634.0}, {"date": "2024-01-30", "close": 11.81, "volume": 5618950.0}, {"date": "2024-01-31", "close": 11.77, "volume": 13432060.0}, {"date": "2024-02-01", "close": 11.87, "volume": 6760390.0}, {"date": "2024-02-02", "close": 11.85, "volume": 6442216.0}, {"date": "2024-02-05", "close": 11.58, "volume": 5514241.0}, {"date": "2024-02-06", "close": 11.89, "volume": 7449971.0}, {"date": "2024-02-07", "close": 11.74, "volume": 6505131.0}, {"date": "2024-02-08", "close": 11.56, "volume": 6830157.0}, {"date": "2024-02-09", "close": 11.68, "volume": 6460852.0}, {"date": "2024-02-12", "close": 11.95, "volume": 6899928.0}, {"date": "2024-02-13", "close": 11.97, "volume": 12276550.0}, {"date": "2024-02-14", "close": 12.07, "volume": 7976840.0}, {"date": "2024-02-15", "close": 12.82, "volume": 15259040.0}, {"date": "2024-02-16", "close": 13.06, "volume": 14121650.0}, {"date": "2024-02-20", "close": 13.24, "volume": 14424630.0}, {"date": "2024-02-21", "close": 13.26, "volume": 9004895.0}, {"date": "2024-02-22", "close": 13.36, "volume": 10900090.0}, {"date": "2024-02-23", "close": 13.53, "volume": 13338180.0}, {"date": "2024-02-26", "close": 13.43, "volume": 11668000.0}, {"date": "2024-02-27", "close": 13.23, "volume": 18161820.0}, {"date": "2024-02-28", "close": 12.29, "volume": 26685570.0}, {"date": "2024-02-29", "close": 12.37, "volume": 21664070.0}, {"date": "2024-03-01", "close": 12.59, "volume": 11839610.0}, {"date": "2024-03-04", "close": 12.36, "volume": 11190190.0}, {"date": "2024-03-05", "close": 12.28, "volume": 8755976.0}, {"date": "2024-03-06", "close": 12.2, "volume": 12226130.0}, {"date": "2024-03-07", "close": 12.33, "volume": 7816896.0}, {"date": "2024-03-08", "close": 12.26, "volume": 5240038.0}, {"date": "2024-03-11", "close": 11.97, "volume": 8282971.0}, {"date": "2024-03-12", "close": 12.06, "volume": 8393119.0}, {"date": "2024-03-13", "close": 12.05, "volume": 11392320.0}, {"date": "2024-03-14", "close": 11.82, "volume": 10455360.0}, {"date": "2024-03-15", "close": 11.94, "volume": 16558240.0}, {"date": "2024-03-18", "close": 11.76, "volume": 8544839.0}, {"date": "2024-03-19", "close": 11.87, "volume": 9294976.0}, {"date": "2024-03-20", "close": 11.88, "volume": 5104786.0}, {"date": "2024-03-21", "close": 12.01, "volume": 4839789.0}, {"date": "2024-03-22", "close": 11.84, "volume": 4332218.0}, {"date": "2024-03-25", "close": 11.83, "volume": 4737261.0}, {"date": "2024-03-26", "close": 11.6, "volume": 8223459.0}, {"date": "2024-03-27", "close": 11.83, "volume": 9023190.0}, {"date": "2024-03-28", "close": 11.94, "volume": 11960080.0}, {"date": "2024-04-01", "close": 11.94, "volume": 5905730.0}, {"date": "2024-04-02", "close": 11.94, "volume": 6833124.0}, {"date": "2024-04-03", "close": 12.02, "volume": 9150739.0}, {"date": "2024-04-04", "close": 11.76, "volume": 6130054.0}, {"date": "2024-04-05", "close": 11.8, "volume": 5794024.0}, {"date": "2024-04-08", "close": 11.75, "volume": 8279082.0}, {"date": "2024-04-09", "close": 11.82, "volume": 5625791.0}, {"date": "2024-04-10", "close": 11.71, "volume": 7083819.0}, {"date": "2024-04-11", "close": 11.57, "volume": 4482759.0}, {"date": "2024-04-12", "close": 11.33, "volume": 8160400.0}, {"date": "2024-04-15", "close": 11.32, "volume": 4398649.0}, {"date": "2024-04-16", "close": 11.12, "volume": 6763831.0}, {"date": "2024-04-17", "close": 11.1, "volume": 6068893.0}, {"date": "2024-04-18", "close": 11.12, "volume": 3464188.0}, {"date": "2024-04-19", "close": 11.25, "volume": 4679890.0}, {"date": "2024-04-22", "close": 11.25, "volume": 5099330.0}, {"date": "2024-04-23", "close": 11.36, "volume": 4675294.0}, {"date": "2024-04-24", "close": 11.55, "volume": 7593923.0}, {"date": "2024-04-25", "close": 11.47, "volume": 6540893.0}, {"date": "2024-04-26", "close": 11.57, "volume": 5166294.0}, {"date": "2024-04-29", "close": 11.78, "volume": 5843723.0}, {"date": "2024-04-30", "close": 11.57, "volume": 20387110.0}, {"date": "2024-05-01", "close": 11.63, "volume": 8672646.0}, {"date": "2024-05-02", "close": 11.6, "volume": 7905787.0}, {"date": "2024-05-03", "close": 11.78, "volume": 5088581.0}, {"date": "2024-05-06", "close": 11.82, "volume": 6028846.0}, {"date": "2024-05-07", "close": 11.72, "volume": 6075206.0}, {"date": "2024-05-08", "close": 11.81, "volume": 10577970.0}, {"date": "2024-05-09", "close": 11.22, "volume": 15229840.0}, {"date": "2024-05-10", "close": 11.16, "volume": 9576034.0}, {"date": "2024-05-13", "close": 11.36, "volume": 9149400.0}, {"date": "2024-05-14", "close": 11.14, "volume": 9266424.0}, {"date": "2024-05-15", "close": 11.07, "volume": 8137429.0}, {"date": "2024-05-16", "close": 11.02, "volume": 9719075.0}, {"date": "2024-05-17", "close": 10.98, "volume": 14009980.0}, {"date": "2024-05-20", "close": 11.07, "volume": 13020700.0}, {"date": "2024-05-21", "close": 10.96, "volume": 6631386.0}, {"date": "2024-05-22", "close": 10.875, "volume": 6290152.0}, {"date": "2024-05-23", "close": 10.53, "volume": 7970187.0}, {"date": "2024-05-24", "close": 10.41, "volume": 4900638.0}, {"date": "2024-05-28", "close": 10.39, "volume": 6165865.0}, {"date": "2024-05-29", "close": 10.31, "volume": 5739908.0}, {"date": "2024-05-30", "close": 10.48, "volume": 5823176.0}, {"date": "2024-05-31", "close": 10.6, "volume": 8862334.0}, {"date": "2024-06-03", "close": 10.58, "volume": 7438098.0}, {"date": "2024-06-04", "close": 10.53, "volume": 6537023.0}, {"date": "2024-06-05", "close": 10.49, "volume": 6054398.0}, {"date": "2024-06-06", "close": 10.42, "volume": 6915569.0}, {"date": "2024-06-07", "close": 10.47, "volume": 5557381.0}, {"date": "2024-06-10", "close": 10.51, "volume": 7245178.0}, {"date": "2024-06-11", "close": 10.64, "volume": 11590680.0}, {"date": "2024-06-12", "close": 10.63, "volume": 10430210.0}, {"date": "2024-06-13", "close": 10.39, "volume": 7875178.0}, {"date": "2024-06-14", "close": 10.17, "volume": 11379730.0}, {"date": "2024-06-17", "close": 10.11, "volume": 6717528.0}, {"date": "2024-06-18", "close": 10.05, "volume": 6445450.0}, {"date": "2024-06-20", "close": 10.26, "volume": 10181900.0}, {"date": "2024-06-21", "close": 10.47, "volume": 29958570.0}, {"date": "2024-06-24", "close": 10.47, "volume": 11721830.0}, {"date": "2024-06-25", "close": 10.31, "volume": 6232840.0}, {"date": "2024-06-26", "close": 10.43, "volume": 7615305.0}, {"date": "2024-06-27", "close": 10.48, "volume": 7771635.0}, {"date": "2024-06-28", "close": 10.63, "volume": 12090490.0}, {"date": "2024-07-01", "close": 10.59, "volume": 7364929.0}, {"date": "2024-07-02", "close": 10.43, "volume": 4934218.0}, {"date": "2024-07-03", "close": 10.38, "volume": 10103030.0}, {"date": "2024-07-05", "close": 10.32, "volume": 17697570.0}, {"date": "2024-07-08", "close": 10.61, "volume": 11063650.0}, {"date": "2024-07-09", "close": 10.8, "volume": 11515620.0}, {"date": "2024-07-10", "close": 10.89, "volume": 7069886.0}, {"date": "2024-07-11", "close": 11.19, "volume": 6133158.0}, {"date": "2024-07-12", "close": 11.24, "volume": 6402229.0}, {"date": "2024-07-15", "close": 11.0, "volume": 5438821.0}, {"date": "2024-07-16", "close": 11.38, "volume": 9488505.0}, {"date": "2024-07-17", "close": 11.84, "volume": 11282480.0}, {"date": "2024-07-18", "close": 11.77, "volume": 6950787.0}, {"date": "2024-07-19", "close": 11.84, "volume": 5500279.0}, {"date": "2024-07-22", "close": 11.67, "volume": 4711825.0}, {"date": "2024-07-23", "close": 11.5, "volume": 5592801.0}, {"date": "2024-07-24", "close": 11.7, "volume": 4306184.0}, {"date": "2024-07-25", "close": 11.76, "volume": 4187267.0}, {"date": "2024-07-26", "close": 12.08, "volume": 6020132.0}, {"date": "2024-07-29", "close": 11.9, "volume": 6399562.0}, {"date": "2024-07-30", "close": 12.13, "volume": 7527748.0}, {"date": "2024-07-31", "close": 12.06, "volume": 13649450.0}, {"date": "2024-08-01", "close": 11.96, "volume": 10426190.0}, {"date": "2024-08-02", "close": 11.87, "volume": 7562292.0}, {"date": "2024-08-05", "close": 11.56, "volume": 8168807.0}, {"date": "2024-08-06", "close": 11.35, "volume": 7895084.0}, {"date": "2024-08-07", "close": 11.36, "volume": 11623800.0}, {"date": "2024-08-08", "close": 12.1, "volume": 17115850.0}, {"date": "2024-08-09", "close": 11.78, "volume": 8300189.0}, {"date": "2024-08-12", "close": 11.57, "volume": 6972386.0}, {"date": "2024-08-13", "close": 11.57, "volume": 6681355.0}, {"date": "2024-08-14", "close": 11.4, "volume": 11161040.0}, {"date": "2024-08-15", "close": 11.67, "volume": 10020900.0}, {"date": "2024-08-16", "close": 11.66, "volume": 11491370.0}, {"date": "2024-08-19", "close": 11.83, "volume": 4983876.0}, {"date": "2024-08-20", "close": 11.66, "volume": 5449667.0}, {"date": "2024-08-21", "close": 11.72, "volume": 8580321.0}, {"date": "2024-08-22", "close": 11.7, "volume": 4631673.0}, {"date": "2024-08-23", "close": 11.76, "volume": 6060175.0}, {"date": "2024-08-26", "close": 11.75, "volume": 6090569.0}, {"date": "2024-08-27", "close": 11.69, "volume": 4466437.0}, {"date": "2024-08-28", "close": 11.9, "volume": 6583624.0}, {"date": "2024-08-29", "close": 11.89, "volume": 4033826.0}, {"date": "2024-08-30", "close": 12.08, "volume": 6717166.0}, {"date": "2024-09-03", "close": 11.89, "volume": 5801882.0}, {"date": "2024-09-04", "close": 11.78, "volume": 6281542.0}, {"date": "2024-09-05", "close": 11.67, "volume": 5034232.0}, {"date": "2024-09-06", "close": 11.27, "volume": 9593640.0}, {"date": "2024-09-09", "close": 11.13, "volume": 9489198.0}, {"date": "2024-09-10", "close": 11.17, "volume": 10988150.0}, {"date": "2024-09-11", "close": 11.34, "volume": 9510895.0}, {"date": "2024-09-12", "close": 11.75, "volume": 8430812.0}, {"date": "2024-09-13", "close": 11.66, "volume": 4802877.0}, {"date": "2024-09-16", "close": 11.81, "volume": 6201870.0}, {"date": "2024-09-17", "close": 11.82, "volume": 7437684.0}, {"date": "2024-09-18", "close": 11.9, "volume": 6424746.0}, {"date": "2024-09-19", "close": 11.9, "volume": 7905899.0}, {"date": "2024-09-20", "close": 11.39, "volume": 48176060.0}, {"date": "2024-09-23", "close": 11.47, "volume": 11824610.0}, {"date": "2024-09-24", "close": 11.45, "volume": 10061500.0}, {"date": "2024-09-25", "close": 11.27, "volume": 19555060.0}, {"date": "2024-09-26", "close": 11.62, "volume": 10515820.0}, {"date": "2024-09-27", "close": 11.55, "volume": 6370686.0}, {"date": "2024-09-30", "close": 11.61, "volume": 6335541.0}, {"date": "2024-10-01", "close": 11.49, "volume": 6820824.0}, {"date": "2024-10-02", "close": 11.47, "volume": 6955840.0}, {"date": "2024-10-03", "close": 11.43, "volume": 7017084.0}, {"date": "2024-10-04", "close": 11.59, "volume": 4015407.0}, {"date": "2024-10-07", "close": 11.33, "volume": 4618300.0}, {"date": "2024-10-08", "close": 11.32, "volume": 4411864.0}, {"date": "2024-10-09", "close": 11.41, "volume": 4210225.0}, {"date": "2024-10-10", "close": 11.33, "volume": 4838821.0}, {"date": "2024-10-11", "close": 11.38, "volume": 4219439.0}, {"date": "2024-10-14", "close": 11.39, "volume": 5050592.0}, {"date": "2024-10-15", "close": 11.84, "volume": 6745519.0}, {"date": "2024-10-16", "close": 11.82, "volume": 4354882.0}, {"date": "2024-10-17", "close": 11.71, "volume": 4003830.0}, {"date": "2024-10-18", "close": 11.76, "volume": 4684285.0}, {"date": "2024-10-21", "close": 11.57, "volume": 3713524.0}, {"date": "2024-10-22", "close": 11.67, "volume": 4077355.0}, {"date": "2024-10-23", "close": 11.55, "volume": 3470463.0}, {"date": "2024-10-24", "close": 11.48, "volume": 4068265.0}, {"date": "2024-10-25", "close": 11.44, "volume": 3180388.0}, {"date": "2024-10-28", "close": 11.76, "volume": 5020324.0}, {"date": "2024-10-29", "close": 11.74, "volume": 4802772.0}, {"date": "2024-10-30", "close": 11.89, "volume": 4764543.0}, {"date": "2024-10-31", "close": 11.6, "volume": 8053334.0}, {"date": "2024-11-01", "close": 11.62, "volume": 5348555.0}, {"date": "2024-11-04", "close": 11.45, "volume": 5306559.0}, {"date": "2024-11-05", "close": 11.61, "volume": 5302358.0}, {"date": "2024-11-06", "close": 11.61, "volume": 11589510.0}, {"date": "2024-11-07", "close": 13.18, "volume": 22179130.0}, {"date": "2024-11-08", "close": 12.96, "volume": 8943433.0}, {"date": "2024-11-11", "close": 13.09, "volume": 10035300.0}, {"date": "2024-11-12", "close": 12.93, "volume": 8345441.0}, {"date": "2024-11-13", "close": 13.0, "volume": 8249379.0}, {"date": "2024-11-14", "close": 12.62, "volume": 6456652.0}, {"date": "2024-11-15", "close": 12.83, "volume": 9151983.0}, {"date": "2024-11-18", "close": 13.0, "volume": 9025205.0}, {"date": "2024-11-19", "close": 13.05, "volume": 7385647.0}, {"date": "2024-11-20", "close": 13.13, "volume": 8773198.0}, {"date": "2024-11-21", "close": 13.25, "volume": 6961746.0}, {"date": "2024-11-22", "close": 13.37, "volume": 8362891.0}, {"date": "2024-11-25", "close": 13.36, "volume": 11088820.0}, {"date": "2024-11-26", "close": 13.08, "volume": 7419501.0}, {"date": "2024-11-27", "close": 13.22, "volume": 4744824.0}, {"date": "2024-11-29", "close": 13.09, "volume": 4695432.0}, {"date": "2024-12-02", "close": 13.2, "volume": 5287215.0}, {"date": "2024-12-03", "close": 13.0, "volume": 7495123.0}, {"date": "2024-12-04", "close": 13.04, "volume": 5617581.0}, {"date": "2024-12-05", "close": 12.89, "volume": 5943256.0}, {"date": "2024-12-06", "close": 12.72, "volume": 5013355.0}, {"date": "2024-12-09", "close": 12.8, "volume": 6690721.0}, {"date": "2024-12-10", "close": 12.51, "volume": 5934281.0}, {"date": "2024-12-11", "close": 12.75, "volume": 10564890.0}, {"date": "2024-12-12", "close": 12.82, "volume": 11621440.0}, {"date": "2024-12-13", "close": 12.63, "volume": 8236133.0}, {"date": "2024-12-16", "close": 12.53, "volume": 7551869.0}, {"date": "2024-12-17", "close": 12.59, "volume": 7465960.0}, {"date": "2024-12-18", "close": 12.26, "volume": 7453269.0}, {"date": "2024-12-19", "close": 12.13, "volume": 7810123.0}, {"date": "2024-12-20", "close": 12.52, "volume": 56546430.0}, {"date": "2024-12-23", "close": 12.49, "volume": 8585559.0}, {"date": "2024-12-24", "close": 12.4, "volume": 4059617.0}, {"date": "2024-12-26", "close": 12.56, "volume": 6194749.0}, {"date": "2024-12-27", "close": 12.48, "volume": 5182645.0}, {"date": "2024-12-30", "close": 12.38, "volume": 5822967.0}, {"date": "2024-12-31", "close": 12.45, "volume": 5816808.0}, {"date": "2025-01-02", "close": 12.42, "volume": 6663651.0}, {"date": "2025-01-03", "close": 12.28, "volume": 6364177.0}, {"date": "2025-01-06", "close": 11.95, "volume": 8953114.0}, {"date": "2025-01-07", "close": 12.0, "volume": 10684730.0}, {"date": "2025-01-08", "close": 11.96, "volume": 9547232.0}, {"date": "2025-01-10", "close": 11.67, "volume": 9525913.0}, {"date": "2025-01-13", "close": 11.8, "volume": 7883654.0}, {"date": "2025-01-14", "close": 11.72, "volume": 8957146.0}, {"date": "2025-01-15", "close": 11.39, "volume": 16873110.0}, {"date": "2025-01-16", "close": 11.34, "volume": 10433090.0}, {"date": "2025-01-17", "close": 11.3, "volume": 7723652.0}, {"date": "2025-01-21", "close": 11.33, "volume": 9800029.0}, {"date": "2025-01-22", "close": 11.14, "volume": 10523150.0}, {"date": "2025-01-23", "close": 11.14, "volume": 8598534.0}, {"date": "2025-01-24", "close": 11.2, "volume": 5844542.0}, {"date": "2025-01-27", "close": 11.42, "volume": 10438430.0}, {"date": "2025-01-28", "close": 11.2, "volume": 8132021.0}, {"date": "2025-01-29", "close": 11.33, "volume": 13592030.0}, {"date": "2025-01-30", "close": 11.42, "volume": 7886094.0}, {"date": "2025-01-31", "close": 11.28, "volume": 25782150.0}, {"date": "2025-02-03", "close": 11.04, "volume": 9320016.0}, {"date": "2025-02-04", "close": 10.89, "volume": 9247965.0}, {"date": "2025-02-05", "close": 10.95, "volume": 7805229.0}, {"date": "2025-02-06", "close": 10.9, "volume": 9639639.0}, {"date": "2025-02-07", "close": 10.73, "volume": 6046828.0}, {"date": "2025-02-10", "close": 10.62, "volume": 7799549.0}, {"date": "2025-02-11", "close": 10.61, "volume": 6773064.0}, {"date": "2025-02-12", "close": 10.6, "volume": 8534645.0}, {"date": "2025-02-13", "close": 10.8, "volume": 9223308.0}, {"date": "2025-02-14", "close": 10.8, "volume": 9588227.0}, {"date": "2025-02-18", "close": 10.86, "volume": 7969279.0}, {"date": "2025-02-19", "close": 10.93, "volume": 9372477.0}, {"date": "2025-02-20", "close": 11.06, "volume": 7401364.0}, {"date": "2025-02-21", "close": 11.25, "volume": 8783905.0}, {"date": "2025-02-24", "close": 11.39, "volume": 6934399.0}, {"date": "2025-02-25", "close": 11.48, "volume": 8428455.0}, {"date": "2025-02-26", "close": 11.24, "volume": 11358190.0}, {"date": "2025-02-27", "close": 9.53, "volume": 47469310.0}, {"date": "2025-02-28", "close": 9.23, "volume": 29319680.0}, {"date": "2025-03-03", "close": 9.33, "volume": 28087810.0}, {"date": "2025-03-04", "close": 9.37, "volume": 25040690.0}, {"date": "2025-03-05", "close": 9.48, "volume": 23361770.0}, {"date": "2025-03-06", "close": 9.51, "volume": 17081130.0}, {"date": "2025-03-07", "close": 9.65, "volume": 14478890.0}, {"date": "2025-03-10", "close": 9.5, "volume": 13167820.0}, {"date": "2025-03-11", "close": 9.34, "volume": 15590270.0}, {"date": "2025-03-12", "close": 9.24, "volume": 11026050.0}, {"date": "2025-03-13", "close": 8.98, "volume": 17472970.0}, {"date": "2025-03-14", "close": 9.1, "volume": 12922730.0}, {"date": "2025-03-17", "close": 9.25, "volume": 9315266.0}, {"date": "2025-03-18", "close": 9.52, "volume": 14458170.0}, {"date": "2025-03-19", "close": 9.42, "volume": 10394580.0}, {"date": "2025-03-20", "close": 9.44, "volume": 9136187.0}, {"date": "2025-03-21", "close": 9.15, "volume": 71873390.0}, {"date": "2025-03-24", "close": 9.3, "volume": 14654970.0}, {"date": "2025-03-25", "close": 8.95, "volume": 15723150.0}, {"date": "2025-03-26", "close": 8.96, "volume": 11100770.0}, {"date": "2025-03-27", "close": 8.84, "volume": 12076940.0}, {"date": "2025-03-28", "close": 8.68, "volume": 11278050.0}, {"date": "2025-03-31", "close": 8.71, "volume": 16424200.0}, {"date": "2025-04-01", "close": 8.6, "volume": 9296781.0}, {"date": "2025-04-02", "close": 8.66, "volume": 8339872.0}, {"date": "2025-04-03", "close": 8.16, "volume": 12190630.0}, {"date": "2025-04-04", "close": 7.62, "volume": 19911710.0}, {"date": "2025-04-07", "close": 7.61, "volume": 22823550.0}, {"date": "2025-04-08", "close": 7.36, "volume": 15567550.0}, {"date": "2025-04-09", "close": 7.79, "volume": 21194610.0}, {"date": "2025-04-10", "close": 7.26, "volume": 20459060.0}, {"date": "2025-04-11", "close": 7.54, "volume": 16249560.0}, {"date": "2025-04-14", "close": 7.63, "volume": 13841000.0}, {"date": "2025-04-15", "close": 7.48, "volume": 11897970.0}, {"date": "2025-04-16", "close": 7.39, "volume": 10211350.0}, {"date": "2025-04-17", "close": 7.56, "volume": 10716960.0}, {"date": "2025-04-21", "close": 7.57, "volume": 9829924.0}, {"date": "2025-04-22", "close": 7.69, "volume": 9498188.0}, {"date": "2025-04-23", "close": 7.81, "volume": 10186030.0}, {"date": "2025-04-24", "close": 8.03, "volume": 12860130.0}, {"date": "2025-04-25", "close": 8.13, "volume": 9507560.0}, {"date": "2025-04-28", "close": 8.25, "volume": 11151230.0}, {"date": "2025-04-29", "close": 8.34, "volume": 13222630.0}, {"date": "2025-04-30", "close": 8.42, "volume": 12056720.0}, {"date": "2025-05-01", "close": 8.47, "volume": 16092450.0}, {"date": "2025-05-02", "close": 8.65, "volume": 11937130.0}, {"date": "2025-05-05", "close": 8.59, "volume": 14393560.0}, {"date": "2025-05-06", "close": 8.48, "volume": 12419940.0}, {"date": "2025-05-07", "close": 8.6, "volume": 21351870.0}, {"date": "2025-05-08", "close": 9.09, "volume": 30071390.0}, {"date": "2025-05-09", "close": 8.77, "volume": 19144290.0}, {"date": "2025-05-12", "close": 8.96, "volume": 11596680.0}, {"date": "2025-05-13", "close": 8.79, "volume": 9318074.0}, {"date": "2025-05-14", "close": 8.42, "volume": 14655320.0}, {"date": "2025-05-15", "close": 8.79, "volume": 16493550.0}, {"date": "2025-05-16", "close": 8.84, "volume": 9508078.0}, {"date": "2025-05-19", "close": 8.76, "volume": 7785854.0}, {"date": "2025-05-20", "close": 8.88, "volume": 10948420.0}, {"date": "2025-05-21", "close": 8.48, "volume": 12458190.0}, {"date": "2025-05-22", "close": 8.5, "volume": 17124690.0}, {"date": "2025-05-23", "close": 8.29, "volume": 9914487.0}, {"date": "2025-05-27", "close": 8.6, "volume": 14639830.0}, {"date": "2025-05-28", "close": 8.59, "volume": 10162810.0}, {"date": "2025-05-29", "close": 8.83, "volume": 14107910.0}, {"date": "2025-05-30", "close": 8.79, "volume": 83893570.0}, {"date": "2025-06-02", "close": 8.69, "volume": 12064630.0}, {"date": "2025-06-03", "close": 8.71, "volume": 20434020.0}, {"date": "2025-06-04", "close": 8.59, "volume": 25510390.0}, {"date": "2025-06-05", "close": 8.46, "volume": 13736340.0}, {"date": "2025-06-06", "close": 8.71, "volume": 9756539.0}, {"date": "2025-06-09", "close": 8.81, "volume": 10499170.0}, {"date": "2025-06-10", "close": 9.04, "volume": 14465800.0}, {"date": "2025-06-11", "close": 8.98, "volume": 10451220.0}, {"date": "2025-06-12", "close": 9.09, "volume": 13592150.0}, {"date": "2025-06-13", "close": 8.92, "volume": 9003237.0}, {"date": "2025-06-16", "close": 8.99, "volume": 11169520.0}, {"date": "2025-06-17", "close": 8.76, "volume": 9570905.0}, {"date": "2025-06-18", "close": 8.77, "volume": 9584112.0}, {"date": "2025-06-20", "close": 8.87, "volume": 18664290.0}, {"date": "2025-06-23", "close": 8.85, "volume": 8442296.0}, {"date": "2025-06-24", "close": 8.95, "volume": 12754360.0}, {"date": "2025-06-25", "close": 8.89, "volume": 8891071.0}, {"date": "2025-06-26", "close": 9.12, "volume": 11387550.0}, {"date": "2025-06-27", "close": 9.01, "volume": 17753690.0}, {"date": "2025-06-30", "close": 8.93, "volume": 9400536.0}, {"date": "2025-07-01", "close": 9.18, "volume": 17389100.0}, {"date": "2025-07-02", "close": 9.34, "volume": 11639800.0}, {"date": "2025-07-03", "close": 9.32, "volume": 6343931.0}, {"date": "2025-07-07", "close": 9.2, "volume": 10187100.0}, {"date": "2025-07-08", "close": 9.26, "volume": 11809910.0}, {"date": "2025-07-09", "close": 9.23, "volume": 5851497.0}, {"date": "2025-07-10", "close": 9.25, "volume": 6810572.0}, {"date": "2025-07-11", "close": 9.12, "volume": 7107208.0}, {"date": "2025-07-14", "close": 9.14, "volume": 6053274.0}, {"date": "2025-07-15", "close": 8.93, "volume": 5937313.0}, {"date": "2025-07-16", "close": 9.08, "volume": 8067626.0}, {"date": "2025-07-17", "close": 9.27, "volume": 10326480.0}, {"date": "2025-07-18", "close": 8.88, "volume": 9919758.0}, {"date": "2025-07-21", "close": 8.9, "volume": 7008180.0}, {"date": "2025-07-22", "close": 9.24, "volume": 12189160.0}, {"date": "2025-07-23", "close": 9.37, "volume": 5549237.0}, {"date": "2025-07-24", "close": 9.35, "volume": 6086092.0}, {"date": "2025-07-25", "close": 9.41, "volume": 5031342.0}, {"date": "2025-07-28", "close": 9.26, "volume": 5844881.0}, {"date": "2025-07-29", "close": 9.19, "volume": 7071914.0}, {"date": "2025-07-30", "close": 9.0, "volume": 5445646.0}, {"date": "2025-07-31", "close": 8.74, "volume": 10565730.0}, {"date": "2025-08-01", "close": 8.81, "volume": 6730630.0}, {"date": "2025-08-04", "close": 8.94, "volume": 6641595.0}, {"date": "2025-08-05", "close": 8.98, "volume": 7164155.0}, {"date": "2025-08-06", "close": 8.75, "volume": 9372689.0}, {"date": "2025-08-07", "close": 9.39, "volume": 13215020.0}, {"date": "2025-08-08", "close": 9.7, "volume": 18395350.0}, {"date": "2025-08-11", "close": 9.86, "volume": 19008470.0}, {"date": "2025-08-12", "close": 10.12, "volume": 15039220.0}, {"date": "2025-08-13", "close": 10.41, "volume": 8309468.0}, {"date": "2025-08-14", "close": 10.69, "volume": 11941240.0}, {"date": "2025-08-15", "close": 10.61, "volume": 9230981.0}, {"date": "2025-08-18", "close": 10.63, "volume": 8945468.0}, {"date": "2025-08-19", "close": 10.68, "volume": 7588972.0}, {"date": "2025-08-20", "close": 10.65, "volume": 6564813.0}, {"date": "2025-08-21", "close": 10.69, "volume": 8056353.0}, {"date": "2025-08-22", "close": 10.65, "volume": 6372969.0}, {"date": "2025-08-25", "close": 10.55, "volume": 5791475.0}, {"date": "2025-08-26", "close": 10.41, "volume": 9261817.0}, {"date": "2025-08-27", "close": 10.42, "volume": 7986440.0}, {"date": "2025-08-28", "close": 10.41, "volume": 6703826.0}, {"date": "2025-08-29", "close": 10.55, "volume": 8618813.0}, {"date": "2025-09-02", "close": 10.56, "volume": 7091229.0}, {"date": "2025-09-03", "close": 10.55, "volume": 6268236.0}, {"date": "2025-09-04", "close": 10.33, "volume": 7028452.0}, {"date": "2025-09-05", "close": 10.5, "volume": 7288982.0}, {"date": "2025-09-08", "close": 10.48, "volume": 8808498.0}, {"date": "2025-09-09", "close": 10.45, "volume": 6183558.0}, {"date": "2025-09-10", "close": 10.24, "volume": 7505727.0}, {"date": "2025-09-11", "close": 10.17, "volume": 20206840.0}, {"date": "2025-09-12", "close": 9.96, "volume": 12168400.0}, {"date": "2025-09-15", "close": 9.6, "volume": 17794890.0}, {"date": "2025-09-16", "close": 9.56, "volume": 10106470.0}, {"date": "2025-09-17", "close": 9.62, "volume": 11937720.0}, {"date": "2025-09-18", "close": 9.86, "volume": 12926400.0}, {"date": "2025-09-19", "close": 9.9, "volume": 44217860.0}, {"date": "2025-09-22", "close": 9.79, "volume": 9219143.0}, {"date": "2025-09-23", "close": 9.6, "volume": 8977603.0}, {"date": "2025-09-24", "close": 9.71, "volume": 7632447.0}, {"date": "2025-09-25", "close": 9.49, "volume": 7761711.0}, {"date": "2025-09-26", "close": 9.52, "volume": 7473890.0}, {"date": "2025-09-29", "close": 9.62, "volume": 7645411.0}, {"date": "2025-09-30", "close": 9.9, "volume": 9073890.0}, {"date": "2025-10-01", "close": 10.09, "volume": 9501083.0}, {"date": "2025-10-02", "close": 10.11, "volume": 6961289.0}, {"date": "2025-10-03", "close": 10.19, "volume": 7009612.0}, {"date": "2025-10-06", "close": 10.13, "volume": 7146805.0}, {"date": "2025-10-07", "close": 10.14, "volume": 6546125.0}, {"date": "2025-10-08", "close": 9.97, "volume": 6981640.0}, {"date": "2025-10-09", "close": 9.99, "volume": 7415619.0}, {"date": "2025-10-10", "close": 9.74, "volume": 7665371.0}, {"date": "2025-10-13", "close": 9.86, "volume": 7622731.0}, {"date": "2025-10-14", "close": 9.93, "volume": 6459749.0}, {"date": "2025-10-15", "close": 9.98, "volume": 9234044.0}, {"date": "2025-10-16", "close": 10.1, "volume": 6150700.0}, {"date": "2025-10-17", "close": 10.17, "volume": 5505693.0}, {"date": "2025-10-20", "close": 10.31, "volume": 6620733.0}, {"date": "2025-10-21", "close": 10.39, "volume": 6282050.0}, {"date": "2025-10-22", "close": 10.41, "volume": 7453819.0}, {"date": "2025-10-23", "close": 10.31, "volume": 5274586.0}, {"date": "2025-10-24", "close": 10.35, "volume": 5045629.0}, {"date": "2025-10-27", "close": 10.42, "volume": 6682415.0}, {"date": "2025-10-28", "close": 10.29, "volume": 7206386.0}, {"date": "2025-10-29", "close": 10.27, "volume": 9644033.0}, {"date": "2025-10-30", "close": 10.36, "volume": 7561030.0}, {"date": "2025-10-31", "close": 10.36, "volume": 12301850.0}, {"date": "2025-11-03", "close": 10.53, "volume": 9737901.0}, {"date": "2025-11-04", "close": 10.49, "volume": 9990543.0}, {"date": "2025-11-05", "close": 10.75, "volume": 17838570.0}, {"date": "2025-11-06", "close": 10.11, "volume": 17669260.0}, {"date": "2025-11-07", "close": 10.12, "volume": 12732680.0}, {"date": "2025-11-10", "close": 10.17, "volume": 9798918.0}, {"date": "2025-11-11", "close": 11.2, "volume": 11953540.0}, {"date": "2025-11-12", "close": 11.01, "volume": 8653457.0}, {"date": "2025-11-13", "close": 10.91, "volume": 7383018.0}, {"date": "2025-11-14", "close": 10.72, "volume": 7397957.0}, {"date": "2025-11-17", "close": 10.66, "volume": 5993183.0}, {"date": "2025-11-18", "close": 10.71, "volume": 7719839.0}, {"date": "2025-11-19", "close": 10.46, "volume": 9939252.0}, {"date": "2025-11-20", "close": 10.19, "volume": 8666547.0}, {"date": "2025-11-21", "close": 10.46, "volume": 8953705.0}, {"date": "2025-11-24", "close": 10.57, "volume": 10614150.0}, {"date": "2025-11-25", "close": 10.56, "volume": 6948100.0}, {"date": "2025-11-26", "close": 10.64, "volume": 6559645.0}, {"date": "2025-11-28", "close": 10.69, "volume": 2714933.0}, {"date": "2025-12-01", "close": 10.7, "volume": 6395068.0}, {"date": "2025-12-02", "close": 10.71, "volume": 10059310.0}, {"date": "2025-12-03", "close": 10.84, "volume": 5616514.0}, {"date": "2025-12-04", "close": 10.76, "volume": 5229391.0}, {"date": "2025-12-05", "close": 10.93, "volume": 5855860.0}, {"date": "2025-12-08", "close": 11.09, "volume": 9337260.0}, {"date": "2025-12-09", "close": 11.19, "volume": 11213280.0}, {"date": "2025-12-10", "close": 11.6, "volume": 9779360.0}, {"date": "2025-12-11", "close": 11.59, "volume": 6352983.0}, {"date": "2025-12-12", "close": 11.65, "volume": 5553093.0}, {"date": "2025-12-15", "close": 11.66, "volume": 7344274.0}, {"date": "2025-12-16", "close": 11.46, "volume": 6145453.0}, {"date": "2025-12-17", "close": 11.7, "volume": 7633516.0}, {"date": "2025-12-18", "close": 11.94, "volume": 15329870.0}, {"date": "2025-12-19", "close": 11.93, "volume": 29012620.0}, {"date": "2025-12-22", "close": 12.01, "volume": 7935991.0}, {"date": "2025-12-23", "close": 12.02, "volume": 7878034.0}, {"date": "2025-12-24", "close": 12.24, "volume": 4236492.0}, {"date": "2025-12-26", "close": 12.32, "volume": 4138042.0}, {"date": "2025-12-29", "close": 12.37, "volume": 5517985.0}, {"date": "2025-12-30", "close": 12.54, "volume": 6925654.0}, {"date": "2025-12-31", "close": 12.45, "volume": 7063833.0}, {"date": "2026-01-02", "close": 12.46, "volume": 6824880.0}, {"date": "2026-01-05", "close": 12.37, "volume": 10112380.0}, {"date": "2026-01-06", "close": 12.4, "volume": 10578620.0}, {"date": "2026-01-07", "close": 12.46, "volume": 9218421.0}, {"date": "2026-01-08", "close": 12.6, "volume": 9560160.0}, {"date": "2026-01-09", "close": 12.76, "volume": 10167820.0}, {"date": "2026-01-12", "close": 12.68, "volume": 6051142.0}, {"date": "2026-01-13", "close": 13.37, "volume": 15593960.0}, {"date": "2026-01-14", "close": 13.15, "volume": 10330570.0}, {"date": "2026-01-15", "close": 12.84, "volume": 9192212.0}, {"date": "2026-01-16", "close": 12.86, "volume": 8766774.0}, {"date": "2026-01-20", "close": 12.66, "volume": 7362039.0}, {"date": "2026-01-21", "close": 13.05, "volume": 7794175.0}, {"date": "2026-01-22", "close": 13.24, "volume": 6401602.0}, {"date": "2026-01-23", "close": 13.21, "volume": 6941129.0}, {"date": "2026-01-26", "close": 13.17, "volume": 6322237.0}, {"date": "2026-01-27", "close": 13.12, "volume": 7156799.0}, {"date": "2026-01-28", "close": 12.97, "volume": 5884306.0}, {"date": "2026-01-29", "close": 13.07, "volume": 5550990.0}, {"date": "2026-01-30", "close": 13.09, "volume": 10287240.0}, {"date": "2026-02-02", "close": 13.68, "volume": 10130650.0}, {"date": "2026-02-03", "close": 13.68, "volume": 8939818.0}, {"date": "2026-02-04", "close": 14.36, "volume": 14861770.0}, {"date": "2026-02-05", "close": 14.34, "volume": 7620912.0}, {"date": "2026-02-06", "close": 14.58, "volume": 8459267.0}, {"date": "2026-02-09", "close": 15.56, "volume": 19836990.0}, {"date": "2026-02-10", "close": 15.95, "volume": 17429840.0}, {"date": "2026-02-11", "close": 16.13, "volume": 10344990.0}, {"date": "2026-02-12", "close": 15.79, "volume": 11458550.0}, {"date": "2026-02-13", "close": 15.77, "volume": 7466064.0}, {"date": "2026-02-17", "close": 15.74, "volume": 8604995.0}, {"date": "2026-02-18", "close": 16.05, "volume": 11019110.0}, {"date": "2026-02-19", "close": 15.98, "volume": 6422552.0}, {"date": "2026-02-20", "close": 15.92, "volume": 9373424.0}, {"date": "2026-02-23", "close": 15.95, "volume": 9626288.0}, {"date": "2026-02-24", "close": 16.065, "volume": 14806790.0}, {"date": "2026-02-25", "close": 16.08, "volume": 9438780.0}, {"date": "2026-02-26", "close": 15.25, "volume": 18670020.0}, {"date": "2026-02-27", "close": 14.93, "volume": 22029390.0}, {"date": "2026-03-02", "close": 15.7, "volume": 13813110.0}, {"date": "2026-03-03", "close": 14.89, "volume": 14563150.0}, {"date": "2026-03-04", "close": 14.71, "volume": 12586920.0}, {"date": "2026-03-05", "close": 14.53, "volume": 9547944.0}, {"date": "2026-03-06", "close": 14.16, "volume": 10821280.0}, {"date": "2026-03-09", "close": 14.22, "volume": 8863382.0}, {"date": "2026-03-10", "close": 14.08, "volume": 8863929.0}, {"date": "2026-03-11", "close": 13.97, "volume": 14868050.0}, {"date": "2026-03-12", "close": 13.8, "volume": 13426730.0}, {"date": "2026-03-13", "close": 13.51, "volume": 8966752.0}, {"date": "2026-03-16", "close": 13.51, "volume": 11968720.0}, {"date": "2026-03-17", "close": 13.8, "volume": 11748120.0}, {"date": "2026-03-18", "close": 13.74, "volume": 8903200.0}, {"date": "2026-03-19", "close": 13.5, "volume": 11619610.0}, {"date": "2026-03-20", "close": 13.2, "volume": 23199260.0}, {"date": "2026-03-23", "close": 13.29, "volume": 10566770.0}, {"date": "2026-03-24", "close": 13.36, "volume": 7651645.0}, {"date": "2026-03-25", "close": 13.5, "volume": 5750965.0}, {"date": "2026-03-26", "close": 13.37, "volume": 4706847.0}, {"date": "2026-03-27", "close": 13.05, "volume": 4995319.0}, {"date": "2026-03-30", "close": 12.96, "volume": 7459072.0}, {"date": "2026-03-31", "close": 13.51, "volume": 9613547.0}, {"date": "2026-04-01", "close": 13.63, "volume": 9601514.0}, {"date": "2026-04-02", "close": 13.44, "volume": 5921065.0}, {"date": "2026-04-06", "close": 13.41, "volume": 8617686.0}, {"date": "2026-04-07", "close": 13.16, "volume": 11621410.0}, {"date": "2026-04-08", "close": 13.57, "volume": 6629401.0}, {"date": "2026-04-09", "close": 13.61, "volume": 5738737.0}, {"date": "2026-04-10", "close": 13.47, "volume": 6539707.0}, {"date": "2026-04-13", "close": 13.83, "volume": 7803143.0}, {"date": "2026-04-14", "close": 13.91, "volume": 6443898.0}, {"date": "2026-04-15", "close": 13.86, "volume": 7078312.0}, {"date": "2026-04-16", "close": 14.01, "volume": 9422502.0}, {"date": "2026-04-17", "close": 14.68, "volume": 11769670.0}, {"date": "2026-04-20", "close": 14.87, "volume": 12795360.0}, {"date": "2026-04-21", "close": 14.73, "volume": 11975210.0}, {"date": "2026-04-22", "close": 14.52, "volume": 8881030.0}, {"date": "2026-04-23", "close": 14.75, "volume": 10103330.0}, {"date": "2026-04-24", "close": 14.59, "volume": 14565970.0}, {"date": "2026-04-27", "close": 14.81, "volume": 6991983.0}, {"date": "2026-04-28", "close": 14.82, "volume": 10903850.0}, {"date": "2026-04-29", "close": 14.97, "volume": 12111120.0}, {"date": "2026-04-30", "close": 14.94, "volume": 12302140.0}, {"date": "2026-05-01", "close": 15.04, "volume": 7362787.0}, {"date": "2026-05-04", "close": 15.2, "volume": 11595540.0}, {"date": "2026-05-05", "close": 15.52, "volume": 17435970.0}, {"date": "2026-05-06", "close": 15.95, "volume": 22505480.0}, {"date": "2026-05-07", "close": 17.39, "volume": 34754320.0}, {"date": "2026-05-08", "close": 17.17, "volume": 20242690.0}, {"date": "2026-05-11", "close": 16.92, "volume": 14119500.0}, {"date": "2026-05-12", "close": 17.17, "volume": 12267770.0}, {"date": "2026-05-13", "close": 17.37, "volume": 14317220.0}, {"date": "2026-05-14", "close": 17.26, "volume": 7842218.0}, {"date": "2026-05-15", "close": 16.48, "volume": 9829351.0}, {"date": "2026-05-18", "close": 16.5, "volume": 10008920.0}, {"date": "2026-05-19", "close": 16.17, "volume": 14097030.0}, {"date": "2026-05-20", "close": 16.59, "volume": 12345890.0}, {"date": "2026-05-21", "close": 16.46, "volume": 8169502.0}, {"date": "2026-05-22", "close": 16.65, "volume": 7362139.0}, {"date": "2026-05-26", "close": 16.26, "volume": 11437170.0}, {"date": "2026-05-27", "close": 16.29, "volume": 6781844.0}, {"date": "2026-05-28", "close": 16.11, "volume": 8447442.0}, {"date": "2026-05-29", "close": 16.26, "volume": 16928310.0}, {"date": "2026-06-01", "close": 15.81, "volume": 12469830.0}, {"date": "2026-06-02", "close": 15.69, "volume": 8974203.0}, {"date": "2026-06-03", "close": 15.56, "volume": 6971626.0}, {"date": "2026-06-04", "close": 15.9, "volume": 7504146.0}, {"date": "2026-06-05", "close": 15.88, "volume": 8981405.0}, {"date": "2026-06-08", "close": 15.93, "volume": 9346967.0}, {"date": "2026-06-09", "close": 16.2, "volume": 8286109.0}, {"date": "2026-06-10", "close": 15.77, "volume": 8342414.0}, {"date": "2026-06-11", "close": 16.31, "volume": 11082120.0}, {"date": "2026-06-12", "close": 16.48, "volume": 6231306.0}, {"date": "2026-06-15", "close": 16.32, "volume": 10845240.0}, {"date": "2026-06-16", "close": 16.04, "volume": 6312134.0}, {"date": "2026-06-17", "close": 15.73, "volume": 9687001.0}, {"date": "2026-06-18", "close": 15.37, "volume": 22642340.0}, {"date": "2026-06-22", "close": 15.38, "volume": 12531230.0}, {"date": "2026-06-23", "close": 15.75, "volume": 8811119.0}, {"date": "2026-06-24", "close": 15.93, "volume": 9105027.0}, {"date": "2026-06-25", "close": 16.07, "volume": 8413433.0}, {"date": "2026-06-26", "close": 16.33, "volume": 12849200.0}, {"date": "2026-06-29", "close": 16.23, "volume": 8986925.0}, {"date": "2026-06-30", "close": 15.88, "volume": 10545200.0}, {"date": "2026-07-01", "close": 16.18, "volume": 13488470.0}, {"date": "2026-07-02", "close": 16.7, "volume": 9042025.0}, {"date": "2026-07-06", "close": 16.8, "volume": 11422070.0}, {"date": "2026-07-07", "close": 16.96, "volume": 9803415.0}, {"date": "2026-07-08", "close": 16.66, "volume": 8683561.0}, {"date": "2026-07-09", "close": 16.34, "volume": 9207660.0}, {"date": "2026-07-10", "close": 16.27, "volume": 7928551.0}, {"date": "2026-07-13", "close": 16.39, "volume": 5843738.0}, {"date": "2026-07-14", "close": 16.31, "volume": 9320565.0}, {"date": "2026-07-15", "close": 16.68, "volume": 7965463.0}, {"date": "2026-07-16", "close": 17.33, "volume": 9478697.0}, {"date": "2026-07-17", "close": 17.29, "volume": 9520920.0}, {"date": "2026-07-20", "close": 16.99, "volume": 7852961.0}, {"date": "2026-07-21", "close": 17.59, "volume": 8549133.0}, {"date": "2026-07-22", "close": 17.01, "volume": 14626110.0}, {"date": "2026-07-23", "close": 17.28, "volume": 7908878.0}, {"date": "2026-07-24", "close": 17.24, "volume": 7367052.0}, {"date": "2026-07-27", "close": 17.635, "volume": 9762895.0}, {"date": "2026-07-28", "close": 17.86, "volume": 9602173.0}, {"date": "2026-07-29", "close": 17.82, "volume": 10027480.0}, {"date": "2026-07-30", "close": 17.76, "volume": 5802142.0}, {"date": "2026-07-31", "close": 17.56, "volume": 15567200.0}, {"date": "2026-08-03", "close": 17.63, "volume": 8797332.0}, {"date": "2026-08-04", "close": 17.7, "volume": 8892486.0}, {"date": "2026-08-05", "close": 17.65, "volume": 11351220.0}, {"date": "2026-08-06", "close": 16.29, "volume": 21024440.0}, {"date": "2026-08-07", "close": 16.43, "volume": 13015380.0}, {"date": "2026-08-10", "close": 16.28, "volume": 13226000.0}, {"date": "2026-08-11", "close": 16.28, "volume": 12758890.0}, {"date": "2026-08-12", "close": 16.1, "volume": 13605620.0}, {"date": "2026-08-13", "close": 16.04, "volume": 16157280.0}, {"date": "2026-08-14", "close": 16.23, "volume": 8202731.0}, {"date": "2026-08-17", "close": 16.23, "volume": 7888445.0}], "refreshing": true}