{"ticker": "VIAV", "overview": {"cik": "912093", "ticker": "VIAV", "name": "VIAVI SOLUTIONS INC.", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0000912093-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000912093-26-000060", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008293", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008154", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0000912093-26-000058", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-13", "title": "Annual report", "accession": "0001628280-26-056765", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000152", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0000912093-26-000056", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007855", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053381", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000968", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001973", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001628280-26-039503", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0000912093-26-000054", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001140361-26-022337", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-20", "title": "Prospectus", "accession": "0001140361-26-022267", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-19", "title": "Prospectus", "accession": "0001140361-26-022081", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001628280-26-035930", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000105", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001950047-26-004226", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000912093-26-000052", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001950047-26-004174", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0000912093-26-000050", "price_sensitive": false}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0001950047-26-004161", "price_sensitive": false}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0001950047-26-004104", "price_sensitive": false}]}, "description": "VIAVI SOLUTIONS INC. trades as VIAV on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 31 insider filings for the company, in August 2026. Across those, 5 insiders disclosed 5 sales totalling $6.68M. The most recent filing on record is dated 31 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 6675732.32, "net": -6675732.32, "insiders": 5, "first_date": "2026-08-10", "last_date": "2026-08-31"}, "metrics": {"ticker": "VIAV", "has_prices": true, "as_of": "2026-08-07", "last": 39.14, "prev_close": 40.59, "change": -1.4500000000000028, "change_pct": -0.035723084503572373, "session_volume": 7746453.0, "vwap_5": 39.43938773827075, "vwap_20": 38.26839636483747, "vwap_60": 45.974625336049854, "vwap_250": 32.74974623926565, "high_52w": 55.33, "low_52w": 15.92, "avg_volume_20": 5312186.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000912093-26-000078", "src": "INSIDERS", "ticker": "VIAV", "cik": "912093", "company": "VIAVI SOLUTIONS INC.", "company_raw": "VIAVI SOLUTIONS INC.", "who": "Luke M. Scrivanich", "who_key": "SCRIVANICH LUKE M", "role": "SVP General Manager OSP", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 869643.07, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider trims $870K of VIAV", "source_url": "https://www.sec.gov/Archives/edgar/data/1556374/000091209326000078/0000912093-26-000078-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91670}, {"id": "0000912093-26-000074", "src": "INSIDERS", "ticker": "VIAV", "cik": "912093", "company": "VIAVI SOLUTIONS INC.", "company_raw": "VIAVI SOLUTIONS INC.", "who": "Ilan Daskal", "who_key": "Daskal Ilan", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2042764.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Big sell in VIAV \u2014 The CFO offloads $2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1446964/000091209326000074/0000912093-26-000074-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91670}, {"id": "0000912093-26-000076", "src": "INSIDERS", "ticker": "VIAV", "cik": "912093", "company": "VIAVI SOLUTIONS INC.", "company_raw": "VIAVI SOLUTIONS INC.", "who": "Luke M. Scrivanich", "who_key": "SCRIVANICH LUKE M", "role": "SVP General Manager OSP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 905095.7999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on VIAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1556374/000091209326000076/0000912093-26-000076-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "0000912093-26-000072", "src": "INSIDERS", "ticker": "VIAV", "cik": "912093", "company": "VIAVI SOLUTIONS INC.", "company_raw": "VIAVI SOLUTIONS INC.", "who": "Ilan Daskal", "who_key": "Daskal Ilan", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1689755.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on VIAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1446964/000091209326000072/0000912093-26-000072-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "0000912093-26-000070", "src": "INSIDERS", "ticker": "VIAV", "cik": "912093", "company": "VIAVI SOLUTIONS INC.", "company_raw": "VIAVI SOLUTIONS INC.", "who": "Kevin Christopher Siebert", "who_key": "Siebert Kevin Christopher", "role": "SVP Gen. Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 618768.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on VIAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1634069/000091209326000070/0000912093-26-000070-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "0000912093-26-000068", "src": "INSIDERS", "ticker": "VIAV", "cik": "912093", "company": "VIAVI SOLUTIONS INC.", "company_raw": "VIAVI SOLUTIONS INC.", "who": "Gary W. Staley", "who_key": "Staley Gary W", "role": "SVP Global Sales NSE", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 771213.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on VIAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698474/000091209326000068/0000912093-26-000068-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "0000912093-26-000066", "src": "INSIDERS", "ticker": "VIAV", "cik": "912093", "company": "VIAVI SOLUTIONS INC.", "company_raw": "VIAVI SOLUTIONS INC.", "who": "Anthony Michael Petrucci", "who_key": "Petrucci Anthony Michael", "role": "SVP, Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 109693.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on VIAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2069810/000091209326000066/0000912093-26-000066-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "0000912093-26-000064", "src": "INSIDERS", "ticker": "VIAV", "cik": "912093", "company": "VIAVI SOLUTIONS INC.", "company_raw": "VIAVI SOLUTIONS INC.", "who": "Paul McNab", "who_key": "McNab Paul", "role": "EVP, Chief Mktg & Stgy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 862892.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on VIAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619901/000091209326000064/0000912093-26-000064-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "0000912093-26-000062", "src": "INSIDERS", "ticker": "VIAV", "cik": "912093", "company": "VIAVI SOLUTIONS INC.", "company_raw": "VIAVI SOLUTIONS INC.", "who": "Oleg Khaykin", "who_key": "KHAYKIN OLEG", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 5326572.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on VIAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278725/000091209326000062/0000912093-26-000062-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "0000912093-26-000060", "src": "INSIDERS", "ticker": "VIAV", "cik": "912093", "company": "VIAVI SOLUTIONS INC.", "company_raw": "VIAVI SOLUTIONS INC.", "who": "Laura A. Black", "who_key": "Black Laura A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3274520.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $3.3M of VIAV", "source_url": "https://www.sec.gov/Archives/edgar/data/1548776/000091209326000060/0000912093-26-000060-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}, {"id": "0000912093-26-000058", "src": "INSIDERS", "ticker": "VIAV", "cik": "912093", "company": "VIAVI SOLUTIONS INC.", "company_raw": "VIAVI SOLUTIONS INC.", "who": "Joanne Solomon", "who_key": "Solomon Joanne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 429200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $429K of VIAV", "source_url": "https://www.sec.gov/Archives/edgar/data/1418436/000091209326000058/0000912093-26-000058-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001422849-26-000152", "src": "13DG", "ticker": "VIAV", "cik": "912093", "company": "VIAVI SOLUTIONS INC.", "company_raw": "VIAVI SOLUTIONS INC.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "Capital World Investors moves to a 3.8% passive stake in VIAV", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000152-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "0000912093-26-000056", "src": "INSIDERS", "ticker": "VIAV", "cik": "912093", "company": "VIAVI SOLUTIONS INC.", "company_raw": "VIAVI SOLUTIONS INC.", "who": "Paul McNab", "who_key": "McNab Paul", "role": "EVP, Chief Mktg & Stgy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 59605.149999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Top exec sells $60K of VIAV", "source_url": "https://www.sec.gov/Archives/edgar/data/1619901/000091209326000056/0000912093-26-000056-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}, {"id": "13DG-0002100121-26-000968", "src": "13DG", "ticker": "VIAV", "cik": "912093", "company": "VIAVI SOLUTIONS INC.", "company_raw": "VIAVI SOLUTIONS INC.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT 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": "Semiconductors & Related Devices", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC moves to a 5.58% passive stake in VIAV", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000968-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "HOUSE-2026-20035190-T60", "src": "CONGRESS", "ticker": "VIAV", "cik": "", "company": "VIAVI SOLUTIONS INC.", "company_raw": "in Street Trust > Bank of America\nViavi Solutions Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads VIAV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150710}, {"id": "13DG-0002012383-26-001973", "src": "13DG", "ticker": "VIAV", "cik": "912093", "company": "VIAVI SOLUTIONS INC.", "company_raw": "VIAVI SOLUTIONS INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.5% passive stake in VIAV", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001973-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001422849-26-000105", "src": "13DG", "ticker": "VIAV", "cik": "912093", "company": "VIAVI SOLUTIONS INC.", "company_raw": "VIAVI SOLUTIONS INC.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "Capital World Investors moves to a 5% passive stake in VIAV", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000105-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "HOUSE-2026-20034713-T91", "src": "CONGRESS", "ticker": "VIAV", "cik": "", "company": "VIAVI SOLUTIONS INC.", "company_raw": "Trust > Bank of America\nViavi Solutions Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps VIAV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263030}, {"id": "13DG-0002100119-26-001225", "src": "13DG", "ticker": "VIAV", "cik": "912093", "company": "VIAVI SOLUTIONS INC.", "company_raw": "VIAVI SOLUTIONS 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": "Semiconductors & Related Devices", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VIAV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001225-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000812", "src": "13DG", "ticker": "VIAV", "cik": "912093", "company": "VIAVI SOLUTIONS INC.", "company_raw": "VIAVI SOLUTIONS INC.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO 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": "Semiconductors & Related Devices", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of VIAV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000812-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "HOUSE-2026-20034285-T125", "src": "CONGRESS", "ticker": "VIAV", "cik": "", "company": "VIAVI SOLUTIONS INC.", "company_raw": "in Street Trust > Bank of America\nViavi Solutions Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells VIAV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "13DG-0000102909-26-002520", "src": "13DG", "ticker": "VIAV", "cik": "912093", "company": "VIAVI SOLUTIONS INC.", "company_raw": "VIAVI SOLUTIONS 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": "Semiconductors & Related Devices", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VIAV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002520-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "HOUSE-2026-20034285-T124", "src": "CONGRESS", "ticker": "VIAV", "cik": "", "company": "VIAVI SOLUTIONS INC.", "company_raw": "in Street Trust > Bank of America\nViavi Solutions Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells VIAV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343670}, {"id": "HOUSE-2025-20033619-T163", "src": "CONGRESS", "ticker": "VIAV", "cik": "", "company": "VIAVI SOLUTIONS INC.", "company_raw": "in Street Trust > Bank of America\nViavi Solutions Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells VIAV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510710}, {"id": "HOUSE-2024-20025678-T56", "src": "CONGRESS", "ticker": "VIAV", "cik": "", "company": "VIAVI SOLUTIONS INC.", "company_raw": "anley - Select UMA Account # 1\nJT Viavi Solutions Inc. - Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer picks up VIAV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf", "trade_date": "2024-07-19", "timestamp": "2024-07-19", "mins": 1204790}, {"id": "HOUSE-2024-20025419-T115", "src": "CONGRESS", "ticker": "VIAV", "cik": "", "company": "VIAVI SOLUTIONS INC.", "company_raw": "anley - Select UMA Account # 1\nJT Viavi Solutions Inc. - Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads VIAV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf", "trade_date": "2024-06-18", "timestamp": "2024-06-18", "mins": 1249430}, {"id": "HOUSE-2023-20023973-T55", "src": "CONGRESS", "ticker": "VIAV", "cik": "", "company": "VIAVI SOLUTIONS INC.", "company_raw": "S O: Morgan Stanley - Select UMA Account # 1\nJT Viavi Solutions Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer picks up VIAV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf", "trade_date": "2023-10-16", "timestamp": "2023-10-16", "mins": 1603670}, {"id": "HOUSE-2023-20023833-T52", "src": "CONGRESS", "ticker": "VIAV", "cik": "", "company": "VIAVI SOLUTIONS INC.", "company_raw": "S O: Morgan Stanley - Select UMA Account # 1\nJT Viavi Solutions Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads VIAV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023833.pdf", "trade_date": "2023-09-15", "timestamp": "2023-09-15", "mins": 1648310}, {"id": "SENATE-ae5e841435c144f79549700e9453a96a-4", "src": "CONGRESS", "ticker": "VIAV", "cik": "", "company": "VIAVI SOLUTIONS INC.", "company_raw": "Viavi Solutions Inc.", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper offloads VIAV ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae5e8414-35c1-44f7-9549-700e9453a96a/", "trade_date": "2021-01-25", "timestamp": "2021-01-25", "mins": 3035030}, {"id": "SENATE-6697156a918e4db586f3bf7abe42c239-48", "src": "CONGRESS", "ticker": "VIAV", "cik": "", "company": "VIAVI SOLUTIONS INC.", "company_raw": "Viavi Solutions Inc.", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in VIAV ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130070}], "recent_buys": [], "institutional": [{"id": "13DG-0001422849-26-000152", "src": "13DG", "ticker": "VIAV", "cik": "912093", "company": "VIAVI SOLUTIONS INC.", "company_raw": "VIAVI SOLUTIONS INC.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "Capital World Investors moves to a 3.8% passive stake in VIAV", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000152-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "13DG-0002100121-26-000968", "src": "13DG", "ticker": "VIAV", "cik": "912093", "company": "VIAVI SOLUTIONS INC.", "company_raw": "VIAVI SOLUTIONS INC.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT 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": "Semiconductors & Related Devices", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC moves to a 5.58% passive stake in VIAV", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000968-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "13DG-0002012383-26-001973", "src": "13DG", "ticker": "VIAV", "cik": "912093", "company": "VIAVI SOLUTIONS INC.", "company_raw": "VIAVI SOLUTIONS INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.5% passive stake in VIAV", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001973-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001422849-26-000105", "src": "13DG", "ticker": "VIAV", "cik": "912093", "company": "VIAVI SOLUTIONS INC.", "company_raw": "VIAVI SOLUTIONS INC.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "Capital World Investors moves to a 5% passive stake in VIAV", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000105-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0002100119-26-001225", "src": "13DG", "ticker": "VIAV", "cik": "912093", "company": "VIAVI SOLUTIONS INC.", "company_raw": "VIAVI SOLUTIONS 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": "Semiconductors & Related Devices", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VIAV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001225-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000812", "src": "13DG", "ticker": "VIAV", "cik": "912093", "company": "VIAVI SOLUTIONS INC.", "company_raw": "VIAVI SOLUTIONS INC.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO 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": "Semiconductors & Related Devices", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of VIAV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000812-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-002520", "src": "13DG", "ticker": "VIAV", "cik": "912093", "company": "VIAVI SOLUTIONS INC.", "company_raw": "VIAVI SOLUTIONS 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": "Semiconductors & Related Devices", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VIAV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002520-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "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": "Viavi Solutions Inc. - Common Stock", "new_value": "VIAVI SOLUTIONS INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000912093", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000912093", "applied": 1, "detected_at": "2026-10-28T09:30:11.295253"}]}, "key_people": [{"who": "Laura A. Black", "who_key": "Black Laura A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3274520.0, "net": -3274520.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3274520.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1548776/000091209326000060/0000912093-26-000060-index.htm"}], "latest": {"action": "SELL", "amount": 3274520.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1548776/000091209326000060/0000912093-26-000060-index.htm"}}, {"who": "Ilan Daskal", "who_key": "Daskal Ilan", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2042764.1, "net": -2042764.1, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2042764.1, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1446964/000091209326000074/0000912093-26-000074-index.htm"}], "latest": {"action": "SELL", "amount": 2042764.1, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1446964/000091209326000074/0000912093-26-000074-index.htm"}}, {"who": "Luke M. Scrivanich", "who_key": "SCRIVANICH LUKE M", "role": "SVP General Manager OSP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 869643.07, "net": -869643.07, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 869643.07, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1556374/000091209326000078/0000912093-26-000078-index.htm"}], "latest": {"action": "SELL", "amount": 869643.07, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1556374/000091209326000078/0000912093-26-000078-index.htm"}}, {"who": "Joanne Solomon", "who_key": "Solomon Joanne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 429200.0, "net": -429200.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 429200.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418436/000091209326000058/0000912093-26-000058-index.htm"}], "latest": {"action": "SELL", "amount": 429200.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418436/000091209326000058/0000912093-26-000058-index.htm"}}, {"who": "Paul McNab", "who_key": "McNab Paul", "role": "EVP, Chief Mktg & Stgy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 59605.149999999994, "net": -59605.149999999994, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 59605.149999999994, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1619901/000091209326000056/0000912093-26-000056-index.htm"}], "latest": {"action": "SELL", "amount": 59605.149999999994, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1619901/000091209326000056/0000912093-26-000056-index.htm"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 5005.0, "net": -5005.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-07-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-03-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-11-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-07-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-07-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-06-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-09-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023833.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-07-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2021-01-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae5e8414-35c1-44f7-9549-700e9453a96a/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2021-01-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae5e8414-35c1-44f7-9549-700e9453a96a/"}}], "activity": [{"date": "2026-08-10", "net": -59605.149999999994}, {"date": "2026-08-14", "net": -429200.0}, {"date": "2026-08-17", "net": -3274520.0}, {"date": "2026-08-31", "net": -2912407.17}], "announcements": [{"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0000912093-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000912093-26-000060", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008293", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008154", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0000912093-26-000058", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-13", "title": "Annual report", "accession": "0001628280-26-056765", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000152", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0000912093-26-000056", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007855", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053381", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000968", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001973", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001628280-26-039503", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0000912093-26-000054", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001140361-26-022337", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-20", "title": "Prospectus", "accession": "0001140361-26-022267", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-19", "title": "Prospectus", "accession": "0001140361-26-022081", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001628280-26-035930", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000105", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001950047-26-004226", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000912093-26-000052", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001950047-26-004174", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0000912093-26-000050", "price_sensitive": false}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0001950047-26-004161", "price_sensitive": false}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0001950047-26-004104", "price_sensitive": false}], "performance": {"ticker": "VIAV", "has_prices": true, "summary": {"n": 4, "avg": 2.9455441535987026, "win_rate": 1.0, "best": 4.253691275167785, "worst": 1.8600657654366093, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-07-19", "score": 0.0, "ref_price": 7.45, "return": 4.253691275167785}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-10-16", "score": 0.0, "ref_price": 8.14, "return": 3.808353808353808}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 13.685, "return": 1.8600657654366093}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 13.685, "return": 1.8600657654366093}]}, "price_series": [{"date": "2016-08-08", "close": 7.25, "volume": 1220150.0}, {"date": "2016-08-09", "close": 7.33, "volume": 1517993.0}, {"date": "2016-08-10", "close": 7.28, "volume": 1444845.0}, {"date": "2016-08-11", "close": 7.33, "volume": 1690931.0}, {"date": "2016-08-12", "close": 7.3, "volume": 4557354.0}, {"date": "2016-08-15", "close": 7.54, "volume": 4598776.0}, {"date": "2016-08-16", "close": 7.6, "volume": 1865024.0}, {"date": "2016-08-17", "close": 7.66, "volume": 1640374.0}, {"date": "2016-08-18", "close": 7.81, "volume": 1328286.0}, {"date": "2016-08-19", "close": 7.77, "volume": 1824752.0}, {"date": "2016-08-22", "close": 7.77, "volume": 1467585.0}, {"date": "2016-08-23", "close": 7.83, "volume": 1574732.0}, {"date": "2016-08-24", "close": 7.75, "volume": 1132008.0}, {"date": "2016-08-25", "close": 7.73, "volume": 1928548.0}, {"date": "2016-08-26", "close": 7.77, "volume": 1326886.0}, {"date": "2016-08-29", "close": 7.78, "volume": 840211.0}, {"date": "2016-08-30", "close": 7.83, "volume": 1070108.0}, {"date": "2016-08-31", "close": 7.78, "volume": 1896698.0}, {"date": "2016-09-01", "close": 7.85, "volume": 2007350.0}, {"date": "2016-09-02", "close": 7.84, "volume": 1291689.0}, {"date": "2016-09-06", "close": 7.83, "volume": 2315364.0}, {"date": "2016-09-07", "close": 7.87, "volume": 1441709.0}, {"date": "2016-09-08", "close": 7.77, "volume": 1051537.0}, {"date": "2016-09-09", "close": 7.53, "volume": 1366513.0}, {"date": "2016-09-12", "close": 7.68, "volume": 1653016.0}, {"date": "2016-09-13", "close": 7.51, "volume": 1126519.0}, {"date": "2016-09-14", "close": 7.51, "volume": 1494813.0}, {"date": "2016-09-15", "close": 7.47, "volume": 3149568.0}, {"date": "2016-09-16", "close": 7.34, "volume": 3378646.0}, {"date": "2016-09-19", "close": 7.42, "volume": 1606236.0}, {"date": "2016-09-20", "close": 7.31, "volume": 1261195.0}, {"date": "2016-09-21", "close": 7.37, "volume": 1495969.0}, {"date": "2016-09-22", "close": 7.5, "volume": 2352453.0}, {"date": "2016-09-23", "close": 7.43, "volume": 1365719.0}, {"date": "2016-09-26", "close": 7.26, "volume": 1064922.0}, {"date": "2016-09-27", "close": 7.36, "volume": 1356903.0}, {"date": "2016-09-28", "close": 7.37, "volume": 992098.0}, {"date": "2016-09-29", "close": 7.26, "volume": 769947.0}, {"date": "2016-09-30", "close": 7.39, "volume": 1539089.0}, {"date": "2016-10-03", "close": 7.31, "volume": 1110031.0}, {"date": "2016-10-04", "close": 7.25, "volume": 747194.0}, {"date": "2016-10-05", "close": 7.38, "volume": 1284363.0}, {"date": "2016-10-06", "close": 7.38, "volume": 1266862.0}, {"date": "2016-10-07", "close": 7.25, "volume": 810862.0}, {"date": "2016-10-10", "close": 7.32, "volume": 871625.0}, {"date": "2016-10-11", "close": 7.44, "volume": 3282333.0}, {"date": "2016-10-12", "close": 7.43, "volume": 1113869.0}, {"date": "2016-10-13", "close": 7.28, "volume": 1296464.0}, {"date": "2016-10-14", "close": 7.26, "volume": 907976.0}, {"date": "2016-10-17", "close": 7.19, "volume": 780626.0}, {"date": "2016-10-18", "close": 7.27, "volume": 705437.0}, {"date": "2016-10-19", "close": 7.35, "volume": 1323991.0}, {"date": "2016-10-20", "close": 7.29, "volume": 674874.0}, {"date": "2016-10-21", "close": 7.19, "volume": 1001221.0}, {"date": "2016-10-24", "close": 7.29, "volume": 822777.0}, {"date": "2016-10-25", "close": 7.22, "volume": 659248.0}, {"date": "2016-10-26", "close": 7.25, "volume": 602331.0}, {"date": "2016-10-27", "close": 7.15, "volume": 1412331.0}, {"date": "2016-10-28", "close": 7.11, "volume": 720730.0}, {"date": "2016-10-31", "close": 7.12, "volume": 1205874.0}, {"date": "2016-11-01", "close": 7.11, "volume": 1406935.0}, {"date": "2016-11-02", "close": 7.17, "volume": 3696743.0}, {"date": "2016-11-03", "close": 7.24, "volume": 1305089.0}, {"date": "2016-11-04", "close": 7.3, "volume": 1861519.0}, {"date": "2016-11-07", "close": 7.5, "volume": 1732806.0}, {"date": "2016-11-08", "close": 7.56, "volume": 1715509.0}, {"date": "2016-11-09", "close": 7.82, "volume": 1666309.0}, {"date": "2016-11-10", "close": 7.75, "volume": 4300894.0}, {"date": "2016-11-11", "close": 7.8, "volume": 5130442.0}, {"date": "2016-11-14", "close": 7.86, "volume": 2115361.0}, {"date": "2016-11-15", "close": 7.9, "volume": 1676349.0}, {"date": "2016-11-16", "close": 7.93, "volume": 1972052.0}, {"date": "2016-11-17", "close": 7.89, "volume": 1668504.0}, {"date": "2016-11-18", "close": 7.94, "volume": 2160380.0}, {"date": "2016-11-21", "close": 7.87, "volume": 1389165.0}, {"date": "2016-11-22", "close": 7.93, "volume": 2246924.0}, {"date": "2016-11-23", "close": 8.05, "volume": 1957064.0}, {"date": "2016-11-25", "close": 8.01, "volume": 824371.0}, {"date": "2016-11-28", "close": 7.93, "volume": 1453035.0}, {"date": "2016-11-29", "close": 8.01, "volume": 1286357.0}, {"date": "2016-11-30", "close": 7.85, "volume": 1711488.0}, {"date": "2016-12-01", "close": 7.64, "volume": 1824426.0}, {"date": "2016-12-02", "close": 7.75, "volume": 1751151.0}, {"date": "2016-12-05", "close": 8.01, "volume": 1415995.0}, {"date": "2016-12-06", "close": 8.25, "volume": 3905511.0}, {"date": "2016-12-07", "close": 8.35, "volume": 2202483.0}, {"date": "2016-12-08", "close": 8.44, "volume": 3155255.0}, {"date": "2016-12-09", "close": 8.53, "volume": 1934455.0}, {"date": "2016-12-12", "close": 8.48, "volume": 1511411.0}, {"date": "2016-12-13", "close": 8.48, "volume": 2411210.0}, {"date": "2016-12-14", "close": 8.47, "volume": 1940332.0}, {"date": "2016-12-15", "close": 8.53, "volume": 2350390.0}, {"date": "2016-12-16", "close": 8.38, "volume": 3074555.0}, {"date": "2016-12-19", "close": 8.35, "volume": 2074389.0}, {"date": "2016-12-20", "close": 8.41, "volume": 2338082.0}, {"date": "2016-12-21", "close": 8.4, "volume": 1867433.0}, {"date": "2016-12-22", "close": 8.32, "volume": 1576896.0}, {"date": "2016-12-23", "close": 8.37, "volume": 598694.0}, {"date": "2016-12-27", "close": 8.41, "volume": 525772.0}, {"date": "2016-12-28", "close": 8.25, "volume": 624230.0}, {"date": "2016-12-29", "close": 8.3, "volume": 557589.0}, {"date": "2016-12-30", "close": 8.18, "volume": 954973.0}, {"date": "2017-01-03", "close": 8.36, "volume": 1852215.0}, {"date": "2017-01-04", "close": 8.55, "volume": 1942088.0}, {"date": "2017-01-05", "close": 8.48, "volume": 808722.0}, {"date": "2017-01-06", "close": 8.52, "volume": 960915.0}, {"date": "2017-01-09", "close": 8.37, "volume": 996095.0}, {"date": "2017-01-10", "close": 8.37, "volume": 932418.0}, {"date": "2017-01-11", "close": 8.41, "volume": 1086522.0}, {"date": "2017-01-12", "close": 8.36, "volume": 1209848.0}, {"date": "2017-01-13", "close": 8.59, "volume": 1769611.0}, {"date": "2017-01-17", "close": 8.49, "volume": 1492596.0}, {"date": "2017-01-18", "close": 8.4, "volume": 1929376.0}, {"date": "2017-01-19", "close": 8.48, "volume": 2023349.0}, {"date": "2017-01-20", "close": 8.58, "volume": 1542010.0}, {"date": "2017-01-23", "close": 9.01, "volume": 7349552.0}, {"date": "2017-01-24", "close": 9.32, "volume": 7170376.0}, {"date": "2017-01-25", "close": 9.02, "volume": 7058659.0}, {"date": "2017-01-26", "close": 9.1, "volume": 2444397.0}, {"date": "2017-01-27", "close": 9.23, "volume": 3597059.0}, {"date": "2017-01-30", "close": 8.84, "volume": 5899545.0}, {"date": "2017-01-31", "close": 8.95, "volume": 2316124.0}, {"date": "2017-02-01", "close": 9.29, "volume": 4139634.0}, {"date": "2017-02-02", "close": 9.28, "volume": 2896362.0}, {"date": "2017-02-03", "close": 9.23, "volume": 4425806.0}, {"date": "2017-02-06", "close": 9.44, "volume": 3263444.0}, {"date": "2017-02-07", "close": 9.51, "volume": 4520916.0}, {"date": "2017-02-08", "close": 10.04, "volume": 10745100.0}, {"date": "2017-02-09", "close": 10.29, "volume": 4746955.0}, {"date": "2017-02-10", "close": 10.22, "volume": 3853835.0}, {"date": "2017-02-13", "close": 10.58, "volume": 5787753.0}, {"date": "2017-02-14", "close": 10.62, "volume": 2518745.0}, {"date": "2017-02-15", "close": 10.76, "volume": 4815438.0}, {"date": "2017-02-16", "close": 10.7, "volume": 4507803.0}, {"date": "2017-02-17", "close": 10.71, "volume": 1887047.0}, {"date": "2017-02-21", "close": 10.74, "volume": 2106598.0}, {"date": "2017-02-22", "close": 10.52, "volume": 1937131.0}, {"date": "2017-02-23", "close": 10.32, "volume": 2514068.0}, {"date": "2017-02-24", "close": 10.44, "volume": 2181866.0}, {"date": "2017-02-27", "close": 9.98, "volume": 10499400.0}, {"date": "2017-02-28", "close": 10.02, "volume": 16013180.0}, {"date": "2017-03-01", "close": 10.04, "volume": 6962983.0}, {"date": "2017-03-02", "close": 9.78, "volume": 7652691.0}, {"date": "2017-03-03", "close": 9.89, "volume": 3709157.0}, {"date": "2017-03-06", "close": 9.95, "volume": 3352359.0}, {"date": "2017-03-07", "close": 9.85, "volume": 2107825.0}, {"date": "2017-03-08", "close": 9.73, "volume": 2706579.0}, {"date": "2017-03-09", "close": 9.72, "volume": 1988791.0}, {"date": "2017-03-10", "close": 9.68, "volume": 2277959.0}, {"date": "2017-03-13", "close": 9.65, "volume": 2398909.0}, {"date": "2017-03-14", "close": 9.64, "volume": 4008430.0}, {"date": "2017-03-15", "close": 9.9, "volume": 4359972.0}, {"date": "2017-03-16", "close": 10.2, "volume": 7030980.0}, {"date": "2017-03-17", "close": 10.7, "volume": 8400741.0}, {"date": "2017-03-20", "close": 10.78, "volume": 5146513.0}, {"date": "2017-03-21", "close": 10.62, "volume": 3615451.0}, {"date": "2017-03-22", "close": 10.81, "volume": 3685325.0}, {"date": "2017-03-23", "close": 10.78, "volume": 3696796.0}, {"date": "2017-03-24", "close": 10.72, "volume": 3774026.0}, {"date": "2017-03-27", "close": 10.89, "volume": 4647212.0}, {"date": "2017-03-28", "close": 10.83, "volume": 4752286.0}, {"date": "2017-03-29", "close": 10.85, "volume": 6886023.0}, {"date": "2017-03-30", "close": 10.8, "volume": 3181079.0}, {"date": "2017-03-31", "close": 10.72, "volume": 2756732.0}, {"date": "2017-04-03", "close": 10.35, "volume": 4789409.0}, {"date": "2017-04-04", "close": 10.32, "volume": 2570789.0}, {"date": "2017-04-05", "close": 9.92, "volume": 3518500.0}, {"date": "2017-04-06", "close": 10.26, "volume": 3373479.0}, {"date": "2017-04-07", "close": 10.06, "volume": 2987328.0}, {"date": "2017-04-10", "close": 9.95, "volume": 2275721.0}, {"date": "2017-04-11", "close": 9.83, "volume": 2959769.0}, {"date": "2017-04-12", "close": 9.47, "volume": 4051864.0}, {"date": "2017-04-13", "close": 9.64, "volume": 5351197.0}, {"date": "2017-04-17", "close": 9.67, "volume": 2281942.0}, {"date": "2017-04-18", "close": 9.84, "volume": 3232302.0}, {"date": "2017-04-19", "close": 9.8, "volume": 2370424.0}, {"date": "2017-04-20", "close": 9.97, "volume": 2455166.0}, {"date": "2017-04-21", "close": 9.9, "volume": 2431410.0}, {"date": "2017-04-24", "close": 10.03, "volume": 3702205.0}, {"date": "2017-04-25", "close": 10.18, "volume": 3738402.0}, {"date": "2017-04-26", "close": 9.96, "volume": 2793335.0}, {"date": "2017-04-27", "close": 10.01, "volume": 1633429.0}, {"date": "2017-04-28", "close": 10.0, "volume": 2363168.0}, {"date": "2017-05-01", "close": 10.11, "volume": 3187277.0}, {"date": "2017-05-02", "close": 10.13, "volume": 5322219.0}, {"date": "2017-05-03", "close": 10.39, "volume": 5755125.0}, {"date": "2017-05-04", "close": 10.86, "volume": 8589016.0}, {"date": "2017-05-05", "close": 11.33, "volume": 8950881.0}, {"date": "2017-05-08", "close": 11.52, "volume": 2605760.0}, {"date": "2017-05-09", "close": 11.54, "volume": 4658508.0}, {"date": "2017-05-10", "close": 11.53, "volume": 5297703.0}, {"date": "2017-05-11", "close": 11.52, "volume": 4002818.0}, {"date": "2017-05-12", "close": 11.66, "volume": 2619254.0}, {"date": "2017-05-15", "close": 11.59, "volume": 3944709.0}, {"date": "2017-05-16", "close": 11.5, "volume": 2991649.0}, {"date": "2017-05-17", "close": 10.9, "volume": 3670174.0}, {"date": "2017-05-18", "close": 10.95, "volume": 1678731.0}, {"date": "2017-05-19", "close": 10.95, "volume": 2072337.0}, {"date": "2017-05-22", "close": 11.38, "volume": 2568239.0}, {"date": "2017-05-23", "close": 11.26, "volume": 1944216.0}, {"date": "2017-05-24", "close": 11.13, "volume": 1419569.0}, {"date": "2017-05-25", "close": 11.18, "volume": 1978706.0}, {"date": "2017-05-26", "close": 11.36, "volume": 1527796.0}, {"date": "2017-05-30", "close": 11.29, "volume": 2033166.0}, {"date": "2017-05-31", "close": 11.23, "volume": 1528872.0}, {"date": "2017-06-01", "close": 11.57, "volume": 3196948.0}, {"date": "2017-06-02", "close": 11.39, "volume": 2682499.0}, {"date": "2017-06-05", "close": 11.21, "volume": 2852723.0}, {"date": "2017-06-06", "close": 11.43, "volume": 2635604.0}, {"date": "2017-06-07", "close": 11.37, "volume": 1524564.0}, {"date": "2017-06-08", "close": 11.43, "volume": 2498769.0}, {"date": "2017-06-09", "close": 11.15, "volume": 5400683.0}, {"date": "2017-06-12", "close": 11.08, "volume": 3982153.0}, {"date": "2017-06-13", "close": 11.18, "volume": 2059670.0}, {"date": "2017-06-14", "close": 11.05, "volume": 3198308.0}, {"date": "2017-06-15", "close": 11.04, "volume": 2174224.0}, {"date": "2017-06-16", "close": 11.31, "volume": 4357167.0}, {"date": "2017-06-19", "close": 11.31, "volume": 1389510.0}, {"date": "2017-06-20", "close": 11.02, "volume": 1905969.0}, {"date": "2017-06-21", "close": 10.83, "volume": 2557416.0}, {"date": "2017-06-22", "close": 10.93, "volume": 2259010.0}, {"date": "2017-06-23", "close": 11.12, "volume": 6164713.0}, {"date": "2017-06-26", "close": 10.86, "volume": 3549962.0}, {"date": "2017-06-27", "close": 10.81, "volume": 3473927.0}, {"date": "2017-06-28", "close": 11.04, "volume": 2116425.0}, {"date": "2017-06-29", "close": 10.56, "volume": 4400839.0}, {"date": "2017-06-30", "close": 10.53, "volume": 2583517.0}, {"date": "2017-07-03", "close": 10.53, "volume": 1551470.0}, {"date": "2017-07-05", "close": 10.79, "volume": 2153193.0}, {"date": "2017-07-06", "close": 10.65, "volume": 2244956.0}, {"date": "2017-07-07", "close": 10.91, "volume": 1976331.0}, {"date": "2017-07-10", "close": 10.89, "volume": 1405564.0}, {"date": "2017-07-11", "close": 10.81, "volume": 1106133.0}, {"date": "2017-07-12", "close": 10.91, "volume": 1363764.0}, {"date": "2017-07-13", "close": 11.08, "volume": 2195235.0}, {"date": "2017-07-14", "close": 10.98, "volume": 1134265.0}, {"date": "2017-07-17", "close": 11.06, "volume": 2140500.0}, {"date": "2017-07-18", "close": 10.84, "volume": 1485508.0}, {"date": "2017-07-19", "close": 10.97, "volume": 1911172.0}, {"date": "2017-07-20", "close": 10.75, "volume": 2338882.0}, {"date": "2017-07-21", "close": 11.25, "volume": 3492507.0}, {"date": "2017-07-24", "close": 11.4, "volume": 2658538.0}, {"date": "2017-07-25", "close": 11.48, "volume": 2780753.0}, {"date": "2017-07-26", "close": 11.43, "volume": 2522059.0}, {"date": "2017-07-27", "close": 10.98, "volume": 3527961.0}, {"date": "2017-07-28", "close": 11.0, "volume": 1817528.0}, {"date": "2017-07-31", "close": 10.97, "volume": 1522489.0}, {"date": "2017-08-01", "close": 11.2, "volume": 1228072.0}, {"date": "2017-08-02", "close": 10.88, "volume": 3202940.0}, {"date": "2017-08-03", "close": 10.77, "volume": 2202952.0}, {"date": "2017-08-04", "close": 10.58, "volume": 3241651.0}, {"date": "2017-08-07", "close": 10.87, "volume": 1736437.0}, {"date": "2017-08-08", "close": 11.05, "volume": 1707846.0}, {"date": "2017-08-09", "close": 10.97, "volume": 3766612.0}, {"date": "2017-08-10", "close": 10.53, "volume": 2834321.0}, {"date": "2017-08-11", "close": 10.52, "volume": 3018350.0}, {"date": "2017-08-14", "close": 10.75, "volume": 4161065.0}, {"date": "2017-08-15", "close": 10.63, "volume": 4537431.0}, {"date": "2017-08-16", "close": 10.59, "volume": 13659640.0}, {"date": "2017-08-17", "close": 10.215, "volume": 4771132.0}, {"date": "2017-08-18", "close": 10.09, "volume": 1854230.0}, {"date": "2017-08-21", "close": 9.87, "volume": 2954969.0}, {"date": "2017-08-22", "close": 10.11, "volume": 1720260.0}, {"date": "2017-08-23", "close": 10.08, "volume": 2174980.0}, {"date": "2017-08-24", "close": 10.2, "volume": 1680323.0}, {"date": "2017-08-25", "close": 10.12, "volume": 1307567.0}, {"date": "2017-08-28", "close": 10.11, "volume": 1619387.0}, {"date": "2017-08-29", "close": 10.11, "volume": 1230807.0}, {"date": "2017-08-30", "close": 10.12, "volume": 1159621.0}, {"date": "2017-08-31", "close": 10.04, "volume": 1339258.0}, {"date": "2017-09-01", "close": 10.28, "volume": 1292375.0}, {"date": "2017-09-05", "close": 10.18, "volume": 1849324.0}, {"date": "2017-09-06", "close": 10.17, "volume": 1337254.0}, {"date": "2017-09-07", "close": 10.05, "volume": 1584995.0}, {"date": "2017-09-08", "close": 9.98, "volume": 1490913.0}, {"date": "2017-09-11", "close": 10.19, "volume": 1233315.0}, {"date": "2017-09-12", "close": 10.37, "volume": 1849584.0}, {"date": "2017-09-13", "close": 10.16, "volume": 3182856.0}, {"date": "2017-09-14", "close": 9.93, "volume": 1843374.0}, {"date": "2017-09-15", "close": 9.79, "volume": 4269811.0}, {"date": "2017-09-18", "close": 9.92, "volume": 2902901.0}, {"date": "2017-09-19", "close": 9.79, "volume": 1474251.0}, {"date": "2017-09-20", "close": 9.63, "volume": 3204299.0}, {"date": "2017-09-21", "close": 9.53, "volume": 1948026.0}, {"date": "2017-09-22", "close": 9.56, "volume": 1363481.0}, {"date": "2017-09-25", "close": 9.23, "volume": 3061271.0}, {"date": "2017-09-26", "close": 9.14, "volume": 2054276.0}, {"date": "2017-09-27", "close": 9.62, "volume": 2933443.0}, {"date": "2017-09-28", "close": 9.45, "volume": 1447957.0}, {"date": "2017-09-29", "close": 9.46, "volume": 2131890.0}, {"date": "2017-10-02", "close": 9.72, "volume": 1804933.0}, {"date": "2017-10-03", "close": 9.69, "volume": 1307917.0}, {"date": "2017-10-04", "close": 9.57, "volume": 2382682.0}, {"date": "2017-10-05", "close": 9.51, "volume": 2057389.0}, {"date": "2017-10-06", "close": 9.53, "volume": 2325875.0}, {"date": "2017-10-09", "close": 9.55, "volume": 1827289.0}, {"date": "2017-10-10", "close": 9.48, "volume": 1589687.0}, {"date": "2017-10-11", "close": 9.43, "volume": 1154481.0}, {"date": "2017-10-12", "close": 9.65, "volume": 3322184.0}, {"date": "2017-10-13", "close": 9.49, "volume": 1579110.0}, {"date": "2017-10-16", "close": 9.4, "volume": 1108339.0}, {"date": "2017-10-17", "close": 9.31, "volume": 1012565.0}, {"date": "2017-10-18", "close": 9.4, "volume": 1003458.0}, {"date": "2017-10-19", "close": 9.33, "volume": 2400616.0}, {"date": "2017-10-20", "close": 9.43, "volume": 1069252.0}, {"date": "2017-10-23", "close": 9.54, "volume": 1786501.0}, {"date": "2017-10-24", "close": 9.57, "volume": 2692340.0}, {"date": "2017-10-25", "close": 9.42, "volume": 1331935.0}, {"date": "2017-10-26", "close": 9.27, "volume": 1354457.0}, {"date": "2017-10-27", "close": 9.28, "volume": 2196384.0}, {"date": "2017-10-30", "close": 9.31, "volume": 2340353.0}, {"date": "2017-10-31", "close": 9.28, "volume": 2214247.0}, {"date": "2017-11-01", "close": 9.17, "volume": 3786979.0}, {"date": "2017-11-02", "close": 8.7, "volume": 9371613.0}, {"date": "2017-11-03", "close": 8.68, "volume": 3616845.0}, {"date": "2017-11-06", "close": 8.88, "volume": 2255647.0}, {"date": "2017-11-07", "close": 8.64, "volume": 3024536.0}, {"date": "2017-11-08", "close": 8.63, "volume": 3481684.0}, {"date": "2017-11-09", "close": 8.42, "volume": 4106645.0}, {"date": "2017-11-10", "close": 8.55, "volume": 5418048.0}, {"date": "2017-11-13", "close": 8.65, "volume": 1314999.0}, {"date": "2017-11-14", "close": 8.47, "volume": 1670557.0}, {"date": "2017-11-15", "close": 8.67, "volume": 2193997.0}, {"date": "2017-11-16", "close": 8.77, "volume": 1409283.0}, {"date": "2017-11-17", "close": 8.79, "volume": 1190456.0}, {"date": "2017-11-20", "close": 8.94, "volume": 1975234.0}, {"date": "2017-11-21", "close": 9.09, "volume": 1500821.0}, {"date": "2017-11-22", "close": 9.06, "volume": 1629552.0}, {"date": "2017-11-24", "close": 9.13, "volume": 541826.0}, {"date": "2017-11-27", "close": 9.08, "volume": 1575799.0}, {"date": "2017-11-28", "close": 9.29, "volume": 2715105.0}, {"date": "2017-11-29", "close": 9.29, "volume": 4030930.0}, {"date": "2017-11-30", "close": 9.37, "volume": 3727162.0}, {"date": "2017-12-01", "close": 9.18, "volume": 2808483.0}, {"date": "2017-12-04", "close": 8.93, "volume": 1750391.0}, {"date": "2017-12-05", "close": 8.89, "volume": 1263773.0}, {"date": "2017-12-06", "close": 8.73, "volume": 1660066.0}, {"date": "2017-12-07", "close": 8.81, "volume": 962345.0}, {"date": "2017-12-08", "close": 8.82, "volume": 1697290.0}, {"date": "2017-12-11", "close": 8.87, "volume": 1525195.0}, {"date": "2017-12-12", "close": 8.72, "volume": 1234406.0}, {"date": "2017-12-13", "close": 8.85, "volume": 2590221.0}, {"date": "2017-12-14", "close": 8.65, "volume": 3448782.0}, {"date": "2017-12-15", "close": 8.65, "volume": 7642107.0}, {"date": "2017-12-18", "close": 8.85, "volume": 2437075.0}, {"date": "2017-12-19", "close": 8.82, "volume": 2303358.0}, {"date": "2017-12-20", "close": 8.86, "volume": 1477298.0}, {"date": "2017-12-21", "close": 8.87, "volume": 1066091.0}, {"date": "2017-12-22", "close": 8.82, "volume": 1009448.0}, {"date": "2017-12-26", "close": 8.68, "volume": 1535573.0}, {"date": "2017-12-27", "close": 8.75, "volume": 1080118.0}, {"date": "2017-12-28", "close": 8.75, "volume": 1095528.0}, {"date": "2017-12-29", "close": 8.74, "volume": 1676072.0}, {"date": "2018-01-02", "close": 8.96, "volume": 2347571.0}, {"date": "2018-01-03", "close": 8.98, "volume": 1459534.0}, {"date": "2018-01-04", "close": 8.95, "volume": 2306406.0}, {"date": "2018-01-05", "close": 9.03, "volume": 2281877.0}, {"date": "2018-01-08", "close": 8.84, "volume": 2109962.0}, {"date": "2018-01-09", "close": 8.78, "volume": 2351318.0}, {"date": "2018-01-10", "close": 8.73, "volume": 1932969.0}, {"date": "2018-01-11", "close": 8.87, "volume": 1434218.0}, {"date": "2018-01-12", "close": 9.04, "volume": 2811074.0}, {"date": "2018-01-16", "close": 9.05, "volume": 1733660.0}, {"date": "2018-01-17", "close": 9.05, "volume": 1342522.0}, {"date": "2018-01-18", "close": 8.94, "volume": 1523020.0}, {"date": "2018-01-19", "close": 8.8, "volume": 3131054.0}, {"date": "2018-01-22", "close": 8.73, "volume": 2928480.0}, {"date": "2018-01-23", "close": 8.64, "volume": 2105194.0}, {"date": "2018-01-24", "close": 8.54, "volume": 2280016.0}, {"date": "2018-01-25", "close": 8.68, "volume": 1753060.0}, {"date": "2018-01-26", "close": 8.74, "volume": 1350550.0}, {"date": "2018-01-29", "close": 8.69, "volume": 1218650.0}, {"date": "2018-01-30", "close": 8.61, "volume": 1528292.0}, {"date": "2018-01-31", "close": 8.58, "volume": 1520534.0}, {"date": "2018-02-01", "close": 8.67, "volume": 2363314.0}, {"date": "2018-02-02", "close": 10.0, "volume": 12657570.0}, {"date": "2018-02-05", "close": 9.7, "volume": 5586124.0}, {"date": "2018-02-06", "close": 9.99, "volume": 4926805.0}, {"date": "2018-02-07", "close": 9.83, "volume": 4860790.0}, {"date": "2018-02-08", "close": 9.77, "volume": 3521505.0}, {"date": "2018-02-09", "close": 9.7, "volume": 3649720.0}, {"date": "2018-02-12", "close": 9.72, "volume": 2224754.0}, {"date": "2018-02-13", "close": 9.72, "volume": 1629328.0}, {"date": "2018-02-14", "close": 9.67, "volume": 1563462.0}, {"date": "2018-02-15", "close": 9.7, "volume": 1162673.0}, {"date": "2018-02-16", "close": 9.93, "volume": 2759197.0}, {"date": "2018-02-20", "close": 9.86, "volume": 1497069.0}, {"date": "2018-02-21", "close": 9.81, "volume": 1408160.0}, {"date": "2018-02-22", "close": 9.66, "volume": 1450479.0}, {"date": "2018-02-23", "close": 9.76, "volume": 852884.0}, {"date": "2018-02-26", "close": 9.95, "volume": 2030116.0}, {"date": "2018-02-27", "close": 9.79, "volume": 1153550.0}, {"date": "2018-02-28", "close": 9.62, "volume": 1822236.0}, {"date": "2018-03-01", "close": 9.59, "volume": 1317731.0}, {"date": "2018-03-02", "close": 9.79, "volume": 2119790.0}, {"date": "2018-03-05", "close": 10.05, "volume": 2473523.0}, {"date": "2018-03-06", "close": 10.24, "volume": 3770614.0}, {"date": "2018-03-07", "close": 10.26, "volume": 3158843.0}, {"date": "2018-03-08", "close": 10.49, "volume": 4249462.0}, {"date": "2018-03-09", "close": 10.64, "volume": 2932544.0}, {"date": "2018-03-12", "close": 10.54, "volume": 2917222.0}, {"date": "2018-03-13", "close": 10.32, "volume": 1957709.0}, {"date": "2018-03-14", "close": 10.15, "volume": 1828808.0}, {"date": "2018-03-15", "close": 10.1, "volume": 1784439.0}, {"date": "2018-03-16", "close": 10.11, "volume": 2941273.0}, {"date": "2018-03-19", "close": 10.08, "volume": 1914431.0}, {"date": "2018-03-20", "close": 10.19, "volume": 1733605.0}, {"date": "2018-03-21", "close": 10.1, "volume": 1222409.0}, {"date": "2018-03-22", "close": 9.86, "volume": 1573199.0}, {"date": "2018-03-23", "close": 9.69, "volume": 2119129.0}, {"date": "2018-03-26", "close": 9.84, "volume": 1804305.0}, {"date": "2018-03-27", "close": 9.63, "volume": 3900876.0}, {"date": "2018-03-28", "close": 9.48, "volume": 3509051.0}, {"date": "2018-03-29", "close": 9.72, "volume": 1760715.0}, {"date": "2018-04-02", "close": 9.59, "volume": 1681788.0}, {"date": "2018-04-03", "close": 9.49, "volume": 1623420.0}, {"date": "2018-04-04", "close": 9.66, "volume": 1697863.0}, {"date": "2018-04-05", "close": 9.76, "volume": 1117731.0}, {"date": "2018-04-06", "close": 9.65, "volume": 1716628.0}, {"date": "2018-04-09", "close": 9.67, "volume": 1056027.0}, {"date": "2018-04-10", "close": 9.97, "volume": 1495632.0}, {"date": "2018-04-11", "close": 10.21, "volume": 2372596.0}, {"date": "2018-04-12", "close": 10.37, "volume": 2892066.0}, {"date": "2018-04-13", "close": 10.35, "volume": 1276671.0}, {"date": "2018-04-16", "close": 10.04, "volume": 1776338.0}, {"date": "2018-04-17", "close": 10.24, "volume": 2041883.0}, {"date": "2018-04-18", "close": 10.17, "volume": 1025958.0}, {"date": "2018-04-19", "close": 10.1, "volume": 496259.0}, {"date": "2018-04-20", "close": 10.07, "volume": 1149959.0}, {"date": "2018-04-23", "close": 9.98, "volume": 1015286.0}, {"date": "2018-04-24", "close": 9.91, "volume": 1560119.0}, {"date": "2018-04-25", "close": 9.66, "volume": 3123325.0}, {"date": "2018-04-26", "close": 9.77, "volume": 2152361.0}, {"date": "2018-04-27", "close": 9.57, "volume": 1692171.0}, {"date": "2018-04-30", "close": 9.45, "volume": 1838583.0}, {"date": "2018-05-01", "close": 9.31, "volume": 3106350.0}, {"date": "2018-05-02", "close": 9.62, "volume": 3026699.0}, {"date": "2018-05-03", "close": 9.44, "volume": 3790049.0}, {"date": "2018-05-04", "close": 9.86, "volume": 6214866.0}, {"date": "2018-05-07", "close": 9.92, "volume": 2453521.0}, {"date": "2018-05-08", "close": 10.09, "volume": 2842060.0}, {"date": "2018-05-09", "close": 10.14, "volume": 2135768.0}, {"date": "2018-05-10", "close": 9.89, "volume": 2345188.0}, {"date": "2018-05-11", "close": 9.81, "volume": 1328535.0}, {"date": "2018-05-14", "close": 9.92, "volume": 2007965.0}, {"date": "2018-05-15", "close": 9.94, "volume": 1690921.0}, {"date": "2018-05-16", "close": 10.0, "volume": 3500057.0}, {"date": "2018-05-17", "close": 10.1, "volume": 1156441.0}, {"date": "2018-05-18", "close": 10.07, "volume": 1227617.0}, {"date": "2018-05-21", "close": 10.16, "volume": 1288702.0}, {"date": "2018-05-22", "close": 10.14, "volume": 1366329.0}, {"date": "2018-05-23", "close": 9.97, "volume": 1766799.0}, {"date": "2018-05-24", "close": 9.87, "volume": 1406698.0}, {"date": "2018-05-25", "close": 9.9, "volume": 917445.0}, {"date": "2018-05-29", "close": 9.73, "volume": 1870425.0}, {"date": "2018-05-30", "close": 9.64, "volume": 1627017.0}, {"date": "2018-05-31", "close": 9.51, "volume": 4306711.0}, {"date": "2018-06-01", "close": 9.77, "volume": 5011282.0}, {"date": "2018-06-04", "close": 9.74, "volume": 1484412.0}, {"date": "2018-06-05", "close": 9.84, "volume": 2760699.0}, {"date": "2018-06-06", "close": 9.8, "volume": 2163882.0}, {"date": "2018-06-07", "close": 9.81, "volume": 2200579.0}, {"date": "2018-06-08", "close": 9.68, "volume": 3953689.0}, {"date": "2018-06-11", "close": 9.82, "volume": 1619747.0}, {"date": "2018-06-12", "close": 9.8, "volume": 2463816.0}, {"date": "2018-06-13", "close": 9.79, "volume": 1936922.0}, {"date": "2018-06-14", "close": 9.83, "volume": 1545378.0}, {"date": "2018-06-15", "close": 9.84, "volume": 3630948.0}, {"date": "2018-06-18", "close": 9.96, "volume": 1912981.0}, {"date": "2018-06-19", "close": 10.05, "volume": 2052453.0}, {"date": "2018-06-20", "close": 10.11, "volume": 4443612.0}, {"date": "2018-06-21", "close": 10.0, "volume": 2088524.0}, {"date": "2018-06-22", "close": 9.98, "volume": 2395105.0}, {"date": "2018-06-25", "close": 9.82, "volume": 1525056.0}, {"date": "2018-06-26", "close": 10.0, "volume": 1393173.0}, {"date": "2018-06-27", "close": 9.94, "volume": 2179680.0}, {"date": "2018-06-28", "close": 10.1, "volume": 1474856.0}, {"date": "2018-06-29", "close": 10.24, "volume": 2419617.0}, {"date": "2018-07-02", "close": 10.32, "volume": 1669747.0}, {"date": "2018-07-03", "close": 10.01, "volume": 1572295.0}, {"date": "2018-07-05", "close": 10.2, "volume": 885821.0}, {"date": "2018-07-06", "close": 10.34, "volume": 829635.0}, {"date": "2018-07-09", "close": 10.33, "volume": 947113.0}, {"date": "2018-07-10", "close": 10.4, "volume": 1812308.0}, {"date": "2018-07-11", "close": 10.4, "volume": 1594191.0}, {"date": "2018-07-12", "close": 10.57, "volume": 1592613.0}, {"date": "2018-07-13", "close": 10.46, "volume": 835508.0}, {"date": "2018-07-16", "close": 10.46, "volume": 870905.0}, {"date": "2018-07-17", "close": 10.48, "volume": 1344335.0}, {"date": "2018-07-18", "close": 10.4, "volume": 837097.0}, {"date": "2018-07-19", "close": 10.27, "volume": 2798094.0}, {"date": "2018-07-20", "close": 10.32, "volume": 1944424.0}, {"date": "2018-07-23", "close": 10.23, "volume": 1002691.0}, {"date": "2018-07-24", "close": 10.18, "volume": 1076822.0}, {"date": "2018-07-25", "close": 10.27, "volume": 1402338.0}, {"date": "2018-07-26", "close": 10.33, "volume": 909918.0}, {"date": "2018-07-27", "close": 10.1, "volume": 1079582.0}, {"date": "2018-07-30", "close": 10.13, "volume": 1326444.0}, {"date": "2018-07-31", "close": 10.12, "volume": 1212444.0}, {"date": "2018-08-01", "close": 10.15, "volume": 1915585.0}, {"date": "2018-08-02", "close": 10.1, "volume": 1214813.0}, {"date": "2018-08-03", "close": 10.04, "volume": 1999501.0}, {"date": "2018-08-06", "close": 10.33, "volume": 2093253.0}, {"date": "2018-08-07", "close": 10.51, "volume": 1563526.0}, {"date": "2018-08-08", "close": 10.43, "volume": 1024440.0}, {"date": "2018-08-09", "close": 10.49, "volume": 1030976.0}, {"date": "2018-08-10", "close": 10.61, "volume": 2501647.0}, {"date": "2018-08-13", "close": 10.96, "volume": 5989652.0}, {"date": "2018-08-14", "close": 10.93, "volume": 5461086.0}, {"date": "2018-08-15", "close": 10.46, "volume": 5790744.0}, {"date": "2018-08-16", "close": 10.99, "volume": 3382457.0}, {"date": "2018-08-17", "close": 11.03, "volume": 2262562.0}, {"date": "2018-08-20", "close": 11.01, "volume": 1490528.0}, {"date": "2018-08-21", "close": 11.23, "volume": 2462910.0}, {"date": "2018-08-22", "close": 11.34, "volume": 1740448.0}, {"date": "2018-08-23", "close": 11.37, "volume": 3025794.0}, {"date": "2018-08-24", "close": 11.47, "volume": 2029087.0}, {"date": "2018-08-27", "close": 11.42, "volume": 1535031.0}, {"date": "2018-08-28", "close": 11.48, "volume": 790900.0}, {"date": "2018-08-29", "close": 11.48, "volume": 1222531.0}, {"date": "2018-08-30", "close": 11.34, "volume": 1723271.0}, {"date": "2018-08-31", "close": 11.2, "volume": 2032410.0}, {"date": "2018-09-04", "close": 11.12, "volume": 2135417.0}, {"date": "2018-09-05", "close": 10.96, "volume": 1538136.0}, {"date": "2018-09-06", "close": 11.15, "volume": 3170906.0}, {"date": "2018-09-07", "close": 11.3, "volume": 3707494.0}, {"date": "2018-09-10", "close": 11.33, "volume": 1891684.0}, {"date": "2018-09-11", "close": 11.25, "volume": 1431211.0}, {"date": "2018-09-12", "close": 11.26, "volume": 1761637.0}, {"date": "2018-09-13", "close": 11.3, "volume": 1742769.0}, {"date": "2018-09-14", "close": 11.26, "volume": 975566.0}, {"date": "2018-09-17", "close": 11.22, "volume": 1513074.0}, {"date": "2018-09-18", "close": 11.25, "volume": 2531230.0}, {"date": "2018-09-19", "close": 11.13, "volume": 1481601.0}, {"date": "2018-09-20", "close": 11.39, "volume": 2145014.0}, {"date": "2018-09-21", "close": 11.25, "volume": 3550540.0}, {"date": "2018-09-24", "close": 11.32, "volume": 819212.0}, {"date": "2018-09-25", "close": 11.35, "volume": 1434752.0}, {"date": "2018-09-26", "close": 11.22, "volume": 1593742.0}, {"date": "2018-09-27", "close": 11.26, "volume": 1879629.0}, {"date": "2018-09-28", "close": 11.34, "volume": 2056301.0}, {"date": "2018-10-01", "close": 12.17, "volume": 6445200.0}, {"date": "2018-10-02", "close": 12.32, "volume": 5247005.0}, {"date": "2018-10-03", "close": 12.72, "volume": 3973984.0}, {"date": "2018-10-04", "close": 12.57, "volume": 2663781.0}, {"date": "2018-10-05", "close": 12.35, "volume": 2487276.0}, {"date": "2018-10-08", "close": 12.2, "volume": 1661831.0}, {"date": "2018-10-09", "close": 12.06, "volume": 2002819.0}, {"date": "2018-10-10", "close": 11.75, "volume": 2428436.0}, {"date": "2018-10-11", "close": 11.66, "volume": 1696328.0}, {"date": "2018-10-12", "close": 11.65, "volume": 1738212.0}, {"date": "2018-10-15", "close": 11.82, "volume": 1736641.0}, {"date": "2018-10-16", "close": 12.25, "volume": 3004497.0}, {"date": "2018-10-17", "close": 12.26, "volume": 4617336.0}, {"date": "2018-10-18", "close": 12.14, "volume": 1871167.0}, {"date": "2018-10-19", "close": 12.04, "volume": 1764628.0}, {"date": "2018-10-22", "close": 11.93, "volume": 2285028.0}, {"date": "2018-10-23", "close": 11.84, "volume": 3360224.0}, {"date": "2018-10-24", "close": 11.53, "volume": 1530315.0}, {"date": "2018-10-25", "close": 11.58, "volume": 1757269.0}, {"date": "2018-10-26", "close": 11.29, "volume": 2448504.0}, {"date": "2018-10-29", "close": 11.13, "volume": 4626448.0}, {"date": "2018-10-30", "close": 11.38, "volume": 2864739.0}, {"date": "2018-10-31", "close": 11.53, "volume": 3540043.0}, {"date": "2018-11-01", "close": 11.82, "volume": 2640120.0}, {"date": "2018-11-02", "close": 10.845, "volume": 4689446.0}, {"date": "2018-11-05", "close": 10.825, "volume": 2436221.0}, {"date": "2018-11-06", "close": 10.75, "volume": 1498547.0}, {"date": "2018-11-07", "close": 11.02, "volume": 2404555.0}, {"date": "2018-11-08", "close": 11.11, "volume": 1603719.0}, {"date": "2018-11-09", "close": 11.16, "volume": 3531926.0}, {"date": "2018-11-12", "close": 9.86, "volume": 4104132.0}, {"date": "2018-11-13", "close": 9.82, "volume": 2914138.0}, {"date": "2018-11-14", "close": 9.88, "volume": 2047014.0}, {"date": "2018-11-15", "close": 10.05, "volume": 1634881.0}, {"date": "2018-11-16", "close": 9.99, "volume": 1623948.0}, {"date": "2018-11-19", "close": 9.57, "volume": 2027906.0}, {"date": "2018-11-20", "close": 9.45, "volume": 3248501.0}, {"date": "2018-11-21", "close": 9.49, "volume": 2201822.0}, {"date": "2018-11-23", "close": 9.48, "volume": 417063.0}, {"date": "2018-11-26", "close": 9.7, "volume": 1907386.0}, {"date": "2018-11-27", "close": 9.64, "volume": 1865503.0}, {"date": "2018-11-28", "close": 9.91, "volume": 1711195.0}, {"date": "2018-11-29", "close": 10.07, "volume": 2287307.0}, {"date": "2018-11-30", "close": 10.14, "volume": 2035390.0}, {"date": "2018-12-03", "close": 10.43, "volume": 1817204.0}, {"date": "2018-12-04", "close": 10.21, "volume": 3920349.0}, {"date": "2018-12-06", "close": 10.66, "volume": 3252173.0}, {"date": "2018-12-07", "close": 10.3, "volume": 3517411.0}, {"date": "2018-12-10", "close": 10.3, "volume": 2461637.0}, {"date": "2018-12-11", "close": 10.14, "volume": 2039471.0}, {"date": "2018-12-12", "close": 10.31, "volume": 2428662.0}, {"date": "2018-12-13", "close": 10.21, "volume": 1930116.0}, {"date": "2018-12-14", "close": 10.11, "volume": 1618372.0}, {"date": "2018-12-17", "close": 10.01, "volume": 2070472.0}, {"date": "2018-12-18", "close": 9.98, "volume": 1592641.0}, {"date": "2018-12-19", "close": 9.92, "volume": 1796877.0}, {"date": "2018-12-20", "close": 9.83, "volume": 1969133.0}, {"date": "2018-12-21", "close": 9.51, "volume": 4567512.0}, {"date": "2018-12-24", "close": 9.35, "volume": 1076401.0}, {"date": "2018-12-26", "close": 9.7, "volume": 1278288.0}, {"date": "2018-12-27", "close": 9.84, "volume": 1281033.0}, {"date": "2018-12-28", "close": 9.98, "volume": 959832.0}, {"date": "2018-12-31", "close": 10.05, "volume": 1651767.0}, {"date": "2019-01-02", "close": 9.93, "volume": 1574282.0}, {"date": "2019-01-03", "close": 9.63, "volume": 993150.0}, {"date": "2019-01-04", "close": 9.7, "volume": 1733011.0}, {"date": "2019-01-07", "close": 9.89, "volume": 1310637.0}, {"date": "2019-01-08", "close": 9.97, "volume": 1355090.0}, {"date": "2019-01-09", "close": 10.2, "volume": 2725534.0}, {"date": "2019-01-10", "close": 10.43, "volume": 1665625.0}, {"date": "2019-01-11", "close": 10.56, "volume": 1957055.0}, {"date": "2019-01-14", "close": 10.3, "volume": 1454825.0}, {"date": "2019-01-15", "close": 10.44, "volume": 1905029.0}, {"date": "2019-01-16", "close": 10.49, "volume": 1304975.0}, {"date": "2019-01-17", "close": 10.59, "volume": 1094763.0}, {"date": "2019-01-18", "close": 10.65, "volume": 1294986.0}, {"date": "2019-01-22", "close": 10.5, "volume": 1001483.0}, {"date": "2019-01-23", "close": 10.51, "volume": 1492605.0}, {"date": "2019-01-24", "close": 10.84, "volume": 1687851.0}, {"date": "2019-01-25", "close": 10.95, "volume": 1657017.0}, {"date": "2019-01-28", "close": 10.91, "volume": 1341143.0}, {"date": "2019-01-29", "close": 10.83, "volume": 1073065.0}, {"date": "2019-01-30", "close": 10.87, "volume": 1929038.0}, {"date": "2019-01-31", "close": 11.12, "volume": 4237451.0}, {"date": "2019-02-01", "close": 10.98, "volume": 1701374.0}, {"date": "2019-02-04", "close": 11.04, "volume": 3538552.0}, {"date": "2019-02-05", "close": 10.92, "volume": 3747111.0}, {"date": "2019-02-06", "close": 11.87, "volume": 7049157.0}, {"date": "2019-02-07", "close": 11.77, "volume": 4599312.0}, {"date": "2019-02-08", "close": 11.7, "volume": 2678349.0}, {"date": "2019-02-11", "close": 11.97, "volume": 3262302.0}, {"date": "2019-02-12", "close": 12.03, "volume": 2640165.0}, {"date": "2019-02-13", "close": 12.06, "volume": 1730044.0}, {"date": "2019-02-14", "close": 12.26, "volume": 2888812.0}, {"date": "2019-02-15", "close": 12.8, "volume": 4571958.0}, {"date": "2019-02-19", "close": 13.1, "volume": 5886620.0}, {"date": "2019-02-20", "close": 13.14, "volume": 2369998.0}, {"date": "2019-02-21", "close": 13.07, "volume": 2192245.0}, {"date": "2019-02-22", "close": 13.34, "volume": 3308157.0}, {"date": "2019-02-25", "close": 13.16, "volume": 1885297.0}, {"date": "2019-02-26", "close": 13.16, "volume": 2025817.0}, {"date": "2019-02-27", "close": 13.21, "volume": 1924364.0}, {"date": "2019-02-28", "close": 13.13, "volume": 1613056.0}, {"date": "2019-03-01", "close": 13.2, "volume": 1180881.0}, {"date": "2019-03-04", "close": 13.21, "volume": 1989323.0}, {"date": "2019-03-05", "close": 12.89, "volume": 1230161.0}, {"date": "2019-03-06", "close": 12.66, "volume": 1781335.0}, {"date": "2019-03-07", "close": 12.44, "volume": 2003693.0}, {"date": "2019-03-08", "close": 12.35, "volume": 1488252.0}, {"date": "2019-03-11", "close": 12.45, "volume": 2334449.0}, {"date": "2019-03-12", "close": 12.37, "volume": 1771376.0}, {"date": "2019-03-13", "close": 12.42, "volume": 2369684.0}, {"date": "2019-03-14", "close": 12.23, "volume": 2227648.0}, {"date": "2019-03-15", "close": 12.23, "volume": 2459118.0}, {"date": "2019-03-18", "close": 12.15, "volume": 2134844.0}, {"date": "2019-03-19", "close": 12.18, "volume": 2998916.0}, {"date": "2019-03-20", "close": 12.01, "volume": 1862437.0}, {"date": "2019-03-21", "close": 12.35, "volume": 1459542.0}, {"date": "2019-03-22", "close": 12.12, "volume": 2638502.0}, {"date": "2019-03-25", "close": 12.14, "volume": 2382916.0}, {"date": "2019-03-26", "close": 12.18, "volume": 1693595.0}, {"date": "2019-03-27", "close": 12.23, "volume": 1022659.0}, {"date": "2019-03-28", "close": 12.41, "volume": 2099611.0}, {"date": "2019-03-29", "close": 12.38, "volume": 2335613.0}, {"date": "2019-04-01", "close": 12.53, "volume": 2379548.0}, {"date": "2019-04-02", "close": 12.41, "volume": 1848529.0}, {"date": "2019-04-03", "close": 12.5, "volume": 1405518.0}, {"date": "2019-04-04", "close": 12.48, "volume": 804896.0}, {"date": "2019-04-05", "close": 12.47, "volume": 823700.0}, {"date": "2019-04-08", "close": 12.64, "volume": 1026679.0}, {"date": "2019-04-09", "close": 12.67, "volume": 1687787.0}, {"date": "2019-04-10", "close": 12.8, "volume": 1344566.0}, {"date": "2019-04-11", "close": 12.79, "volume": 1144756.0}, {"date": "2019-04-12", "close": 12.9, "volume": 1601262.0}, {"date": "2019-04-15", "close": 12.83, "volume": 1368540.0}, {"date": "2019-04-16", "close": 12.77, "volume": 1780733.0}, {"date": "2019-04-17", "close": 12.82, "volume": 1347088.0}, {"date": "2019-04-18", "close": 12.69, "volume": 1728032.0}, {"date": "2019-04-22", "close": 12.86, "volume": 1773324.0}, {"date": "2019-04-23", "close": 13.17, "volume": 3202115.0}, {"date": "2019-04-24", "close": 13.18, "volume": 2102941.0}, {"date": "2019-04-25", "close": 13.17, "volume": 3271572.0}, {"date": "2019-04-26", "close": 13.24, "volume": 2178173.0}, {"date": "2019-04-29", "close": 13.34, "volume": 1994649.0}, {"date": "2019-04-30", "close": 13.3, "volume": 4020454.0}, {"date": "2019-05-01", "close": 13.34, "volume": 4024605.0}, {"date": "2019-05-02", "close": 13.25, "volume": 3359487.0}, {"date": "2019-05-03", "close": 13.74, "volume": 6098217.0}, {"date": "2019-05-06", "close": 13.75, "volume": 3364151.0}, {"date": "2019-05-07", "close": 13.59, "volume": 2577869.0}, {"date": "2019-05-08", "close": 13.5, "volume": 2057926.0}, {"date": "2019-05-09", "close": 13.58, "volume": 1968426.0}, {"date": "2019-05-10", "close": 13.64, "volume": 1671670.0}, {"date": "2019-05-13", "close": 13.12, "volume": 3439217.0}, {"date": "2019-05-14", "close": 13.28, "volume": 2305586.0}, {"date": "2019-05-15", "close": 13.38, "volume": 2070252.0}, {"date": "2019-05-16", "close": 13.27, "volume": 4713660.0}, {"date": "2019-05-17", "close": 12.8, "volume": 2216153.0}, {"date": "2019-05-20", "close": 12.52, "volume": 2062513.0}, {"date": "2019-05-21", "close": 12.52, "volume": 2878346.0}, {"date": "2019-05-22", "close": 12.35, "volume": 2015630.0}, {"date": "2019-05-23", "close": 11.99, "volume": 2031739.0}, {"date": "2019-05-24", "close": 12.17, "volume": 2576449.0}, {"date": "2019-05-28", "close": 12.12, "volume": 2558317.0}, {"date": "2019-05-29", "close": 11.97, "volume": 4010901.0}, {"date": "2019-05-30", "close": 12.19, "volume": 1956302.0}, {"date": "2019-05-31", "close": 12.05, "volume": 1848640.0}, {"date": "2019-06-03", "close": 11.94, "volume": 2519344.0}, {"date": "2019-06-04", "close": 12.23, "volume": 1657752.0}, {"date": "2019-06-05", "close": 12.28, "volume": 1529344.0}, {"date": "2019-06-06", "close": 12.67, "volume": 2421847.0}, {"date": "2019-06-07", "close": 13.14, "volume": 2897837.0}, {"date": "2019-06-10", "close": 13.18, "volume": 2566905.0}, {"date": "2019-06-11", "close": 13.13, "volume": 1815937.0}, {"date": "2019-06-12", "close": 13.05, "volume": 1002602.0}, {"date": "2019-06-13", "close": 13.09, "volume": 997068.0}, {"date": "2019-06-14", "close": 12.92, "volume": 2451320.0}, {"date": "2019-06-17", "close": 12.99, "volume": 1415851.0}, {"date": "2019-06-18", "close": 13.54, "volume": 4723487.0}, {"date": "2019-06-19", "close": 13.65, "volume": 1809712.0}, {"date": "2019-06-20", "close": 13.63, "volume": 3105555.0}, {"date": "2019-06-21", "close": 13.6, "volume": 2230116.0}, {"date": "2019-06-24", "close": 13.3, "volume": 2467933.0}, {"date": "2019-06-25", "close": 13.23, "volume": 2015160.0}, {"date": "2019-06-26", "close": 13.19, "volume": 1745351.0}, {"date": "2019-06-27", "close": 13.3, "volume": 2387772.0}, {"date": "2019-06-28", "close": 13.29, "volume": 8878207.0}, {"date": "2019-07-01", "close": 13.98, "volume": 3124958.0}, {"date": "2019-07-02", "close": 14.05, "volume": 3110916.0}, {"date": "2019-07-03", "close": 14.2, "volume": 1461183.0}, {"date": "2019-07-05", "close": 14.08, "volume": 1267976.0}, {"date": "2019-07-08", "close": 13.84, "volume": 1204332.0}, {"date": "2019-07-09", "close": 14.19, "volume": 2294890.0}, {"date": "2019-07-10", "close": 14.28, "volume": 1393973.0}, {"date": "2019-07-11", "close": 14.34, "volume": 1681586.0}, {"date": "2019-07-12", "close": 14.58, "volume": 1799371.0}, {"date": "2019-07-15", "close": 14.64, "volume": 1602858.0}, {"date": "2019-07-16", "close": 14.64, "volume": 1659811.0}, {"date": "2019-07-17", "close": 14.38, "volume": 2640067.0}, {"date": "2019-07-18", "close": 14.39, "volume": 1288875.0}, {"date": "2019-07-19", "close": 14.26, "volume": 1672302.0}, {"date": "2019-07-22", "close": 14.29, "volume": 576055.0}, {"date": "2019-07-23", "close": 14.45, "volume": 1148773.0}, {"date": "2019-07-24", "close": 14.66, "volume": 2098788.0}, {"date": "2019-07-25", "close": 14.49, "volume": 954151.0}, {"date": "2019-07-26", "close": 14.73, "volume": 2508260.0}, {"date": "2019-07-29", "close": 14.74, "volume": 1564331.0}, {"date": "2019-07-30", "close": 14.68, "volume": 1859782.0}, {"date": "2019-07-31", "close": 14.67, "volume": 2006895.0}, {"date": "2019-08-01", "close": 14.45, "volume": 2106484.0}, {"date": "2019-08-02", "close": 13.94, "volume": 2367405.0}, {"date": "2019-08-05", "close": 13.59, "volume": 1866415.0}, {"date": "2019-08-06", "close": 13.94, "volume": 1569851.0}, {"date": "2019-08-07", "close": 14.02, "volume": 1227000.0}, {"date": "2019-08-08", "close": 14.52, "volume": 1172447.0}, {"date": "2019-08-09", "close": 14.2, "volume": 1377550.0}, {"date": "2019-08-12", "close": 14.1, "volume": 1317893.0}, {"date": "2019-08-13", "close": 14.38, "volume": 984223.0}, {"date": "2019-08-14", "close": 14.14, "volume": 1665107.0}, {"date": "2019-08-15", "close": 13.6, "volume": 4957693.0}, {"date": "2019-08-16", "close": 13.77, "volume": 6909454.0}, {"date": "2019-08-19", "close": 14.28, "volume": 3268305.0}, {"date": "2019-08-20", "close": 13.92, "volume": 1394794.0}, {"date": "2019-08-21", "close": 13.88, "volume": 869070.0}, {"date": "2019-08-22", "close": 13.76, "volume": 1192829.0}, {"date": "2019-08-23", "close": 13.36, "volume": 1492959.0}, {"date": "2019-08-26", "close": 13.47, "volume": 1135943.0}, {"date": "2019-08-27", "close": 13.43, "volume": 1198121.0}, {"date": "2019-08-28", "close": 13.64, "volume": 1136660.0}, {"date": "2019-08-29", "close": 13.93, "volume": 1117811.0}, {"date": "2019-08-30", "close": 13.89, "volume": 1647881.0}, {"date": "2019-09-03", "close": 13.91, "volume": 1653019.0}, {"date": "2019-09-04", "close": 14.04, "volume": 2180539.0}, {"date": "2019-09-05", "close": 14.17, "volume": 1734823.0}, {"date": "2019-09-06", "close": 14.11, "volume": 974622.0}, {"date": "2019-09-09", "close": 13.93, "volume": 1300106.0}, {"date": "2019-09-10", "close": 14.11, "volume": 1901546.0}, {"date": "2019-09-11", "close": 14.85, "volume": 6258364.0}, {"date": "2019-09-12", "close": 14.39, "volume": 5128957.0}, {"date": "2019-09-13", "close": 14.82, "volume": 3631244.0}, {"date": "2019-09-16", "close": 14.84, "volume": 1886691.0}, {"date": "2019-09-17", "close": 14.85, "volume": 2023315.0}, {"date": "2019-09-18", "close": 14.61, "volume": 1763975.0}, {"date": "2019-09-19", "close": 14.53, "volume": 1365250.0}, {"date": "2019-09-20", "close": 14.66, "volume": 2849974.0}, {"date": "2019-09-23", "close": 14.7, "volume": 1768202.0}, {"date": "2019-09-24", "close": 14.24, "volume": 2811941.0}, {"date": "2019-09-25", "close": 14.555, "volume": 1998401.0}, {"date": "2019-09-26", "close": 14.24, "volume": 1732581.0}, {"date": "2019-09-27", "close": 14.085, "volume": 2092377.0}, {"date": "2019-09-30", "close": 14.005, "volume": 1827912.0}, {"date": "2019-10-01", "close": 13.56, "volume": 1959794.0}, {"date": "2019-10-02", "close": 13.43, "volume": 1665554.0}, {"date": "2019-10-03", "close": 13.365, "volume": 1123188.0}, {"date": "2019-10-04", "close": 13.74, "volume": 1975147.0}, {"date": "2019-10-07", "close": 13.78, "volume": 1674568.0}, {"date": "2019-10-08", "close": 13.62, "volume": 1267088.0}, {"date": "2019-10-09", "close": 13.82, "volume": 1351272.0}, {"date": "2019-10-10", "close": 13.98, "volume": 1458840.0}, {"date": "2019-10-11", "close": 14.38, "volume": 2049179.0}, {"date": "2019-10-14", "close": 14.37, "volume": 873439.0}, {"date": "2019-10-15", "close": 14.595, "volume": 2422147.0}, {"date": "2019-10-16", "close": 14.76, "volume": 2969235.0}, {"date": "2019-10-17", "close": 14.84, "volume": 1536633.0}, {"date": "2019-10-18", "close": 14.83, "volume": 1578311.0}, {"date": "2019-10-21", "close": 15.06, "volume": 1950710.0}, {"date": "2019-10-22", "close": 15.19, "volume": 1747349.0}, {"date": "2019-10-23", "close": 15.04, "volume": 811925.0}, {"date": "2019-10-24", "close": 14.84, "volume": 1148197.0}, {"date": "2019-10-25", "close": 14.82, "volume": 2145202.0}, {"date": "2019-10-28", "close": 14.85, "volume": 2530068.0}, {"date": "2019-10-29", "close": 14.69, "volume": 2075554.0}, {"date": "2019-10-30", "close": 14.89, "volume": 2994381.0}, {"date": "2019-10-31", "close": 15.96, "volume": 4239358.0}, {"date": "2019-11-01", "close": 16.11, "volume": 2838958.0}, {"date": "2019-11-04", "close": 15.77, "volume": 2193022.0}, {"date": "2019-11-05", "close": 15.81, "volume": 2426072.0}, {"date": "2019-11-06", "close": 15.915, "volume": 1379434.0}, {"date": "2019-11-07", "close": 15.83, "volume": 1455729.0}, {"date": "2019-11-08", "close": 15.88, "volume": 1471576.0}, {"date": "2019-11-11", "close": 15.89, "volume": 727232.0}, {"date": "2019-11-12", "close": 15.67, "volume": 1221178.0}, {"date": "2019-11-13", "close": 15.71, "volume": 2038272.0}, {"date": "2019-11-14", "close": 15.59, "volume": 826493.0}, {"date": "2019-11-15", "close": 15.78, "volume": 1261964.0}, {"date": "2019-11-18", "close": 15.74, "volume": 1586229.0}, {"date": "2019-11-19", "close": 15.72, "volume": 1691406.0}, {"date": "2019-11-20", "close": 15.47, "volume": 1579055.0}, {"date": "2019-11-21", "close": 15.16, "volume": 1207276.0}, {"date": "2019-11-22", "close": 14.92, "volume": 1928005.0}, {"date": "2019-11-25", "close": 15.29, "volume": 1475681.0}, {"date": "2019-11-26", "close": 15.17, "volume": 1583067.0}, {"date": "2019-11-27", "close": 15.21, "volume": 891493.0}, {"date": "2019-11-29", "close": 15.02, "volume": 669865.0}, {"date": "2019-12-02", "close": 14.63, "volume": 3356761.0}, {"date": "2019-12-03", "close": 14.58, "volume": 2177395.0}, {"date": "2019-12-04", "close": 14.57, "volume": 1850091.0}, {"date": "2019-12-05", "close": 14.75, "volume": 2622467.0}, {"date": "2019-12-06", "close": 14.93, "volume": 2525497.0}, {"date": "2019-12-09", "close": 14.67, "volume": 1473245.0}, {"date": "2019-12-10", "close": 14.6, "volume": 1492951.0}, {"date": "2019-12-11", "close": 14.715, "volume": 1309913.0}, {"date": "2019-12-12", "close": 15.1, "volume": 2350328.0}, {"date": "2019-12-13", "close": 14.94, "volume": 1005128.0}, {"date": "2019-12-16", "close": 15.03, "volume": 1226086.0}, {"date": "2019-12-17", "close": 14.9, "volume": 1835456.0}, {"date": "2019-12-18", "close": 14.77, "volume": 2655690.0}, {"date": "2019-12-19", "close": 15.36, "volume": 2667214.0}, {"date": "2019-12-20", "close": 15.25, "volume": 2617461.0}, {"date": "2019-12-23", "close": 15.24, "volume": 973037.0}, {"date": "2019-12-24", "close": 15.3, "volume": 431992.0}, {"date": "2019-12-26", "close": 15.29, "volume": 847097.0}, {"date": "2019-12-27", "close": 15.12, "volume": 838844.0}, {"date": "2019-12-30", "close": 15.14, "volume": 826833.0}, {"date": "2019-12-31", "close": 15.0, "volume": 1004864.0}, {"date": "2020-01-02", "close": 15.305, "volume": 941619.0}, {"date": "2020-01-03", "close": 15.07, "volume": 1905904.0}, {"date": "2020-01-06", "close": 14.98, "volume": 1573507.0}, {"date": "2020-01-07", "close": 15.27, "volume": 2005157.0}, {"date": "2020-01-08", "close": 15.55, "volume": 2039160.0}, {"date": "2020-01-09", "close": 15.34, "volume": 1652055.0}, {"date": "2020-01-10", "close": 15.12, "volume": 1663627.0}, {"date": "2020-01-13", "close": 15.2, "volume": 2191927.0}, {"date": "2020-01-14", "close": 15.165, "volume": 2057092.0}, {"date": "2020-01-15", "close": 15.69, "volume": 3794012.0}, {"date": "2020-01-16", "close": 15.88, "volume": 2021100.0}, {"date": "2020-01-17", "close": 15.68, "volume": 2647976.0}, {"date": "2020-01-21", "close": 15.73, "volume": 4252488.0}, {"date": "2020-01-22", "close": 15.57, "volume": 1530597.0}, {"date": "2020-01-23", "close": 15.77, "volume": 1994346.0}, {"date": "2020-01-24", "close": 15.76, "volume": 2014266.0}, {"date": "2020-01-27", "close": 15.37, "volume": 1307628.0}, {"date": "2020-01-28", "close": 15.41, "volume": 1961001.0}, {"date": "2020-01-29", "close": 14.705, "volume": 3163337.0}, {"date": "2020-01-30", "close": 14.625, "volume": 2081174.0}, {"date": "2020-01-31", "close": 14.1, "volume": 2898367.0}, {"date": "2020-02-03", "close": 14.41, "volume": 3791529.0}, {"date": "2020-02-04", "close": 14.78, "volume": 3392875.0}, {"date": "2020-02-05", "close": 15.2, "volume": 4146920.0}, {"date": "2020-02-06", "close": 14.82, "volume": 2165564.0}, {"date": "2020-02-07", "close": 14.38, "volume": 2083132.0}, {"date": "2020-02-10", "close": 14.43, "volume": 2295711.0}, {"date": "2020-02-11", "close": 14.71, "volume": 1385296.0}, {"date": "2020-02-12", "close": 14.78, "volume": 1681627.0}, {"date": "2020-02-13", "close": 14.66, "volume": 1184487.0}, {"date": "2020-02-14", "close": 14.43, "volume": 1893797.0}, {"date": "2020-02-18", "close": 14.18, "volume": 1547619.0}, {"date": "2020-02-19", "close": 14.1, "volume": 3435906.0}, {"date": "2020-02-20", "close": 14.41, "volume": 3058429.0}, {"date": "2020-02-21", "close": 14.18, "volume": 2469425.0}, {"date": "2020-02-24", "close": 13.7, "volume": 2408498.0}, {"date": "2020-02-25", "close": 13.41, "volume": 3388282.0}, {"date": "2020-02-26", "close": 13.68, "volume": 3351854.0}, {"date": "2020-02-27", "close": 13.04, "volume": 2984651.0}, {"date": "2020-02-28", "close": 13.19, "volume": 4513323.0}, {"date": "2020-03-02", "close": 13.55, "volume": 2302053.0}, {"date": "2020-03-03", "close": 13.185, "volume": 3203429.0}, {"date": "2020-03-04", "close": 13.62, "volume": 1324602.0}, {"date": "2020-03-05", "close": 13.11, "volume": 2130699.0}, {"date": "2020-03-06", "close": 13.09, "volume": 3739860.0}, {"date": "2020-03-09", "close": 12.6, "volume": 4834047.0}, {"date": "2020-03-10", "close": 12.71, "volume": 5939118.0}, {"date": "2020-03-11", "close": 12.01, "volume": 2334252.0}, {"date": "2020-03-12", "close": 10.12, "volume": 3583058.0}, {"date": "2020-03-13", "close": 11.22, "volume": 3224215.0}, {"date": "2020-03-16", "close": 9.91, "volume": 3528294.0}, {"date": "2020-03-17", "close": 10.41, "volume": 4336612.0}, {"date": "2020-03-18", "close": 9.0, "volume": 4477676.0}, {"date": "2020-03-19", "close": 9.87, "volume": 3767622.0}, {"date": "2020-03-20", "close": 9.71, "volume": 3968138.0}, {"date": "2020-03-23", "close": 9.9, "volume": 3521640.0}, {"date": "2020-03-24", "close": 10.94, "volume": 2223689.0}, {"date": "2020-03-25", "close": 11.23, "volume": 3685254.0}, {"date": "2020-03-26", "close": 11.77, "volume": 2589828.0}, {"date": "2020-03-27", "close": 11.06, "volume": 2112230.0}, {"date": "2020-03-30", "close": 11.37, "volume": 2128938.0}, {"date": "2020-03-31", "close": 11.21, "volume": 1854059.0}, {"date": "2020-04-01", "close": 10.67, "volume": 2036843.0}, {"date": "2020-04-02", "close": 10.63, "volume": 1954990.0}, {"date": "2020-04-03", "close": 10.32, "volume": 1530258.0}, {"date": "2020-04-06", "close": 11.21, "volume": 2443442.0}, {"date": "2020-04-07", "close": 11.34, "volume": 1871900.0}, {"date": "2020-04-08", "close": 11.79, "volume": 1908609.0}, {"date": "2020-04-09", "close": 11.94, "volume": 2545229.0}, {"date": "2020-04-13", "close": 11.77, "volume": 1399871.0}, {"date": "2020-04-14", "close": 12.07, "volume": 1003994.0}, {"date": "2020-04-15", "close": 11.53, "volume": 1721746.0}, {"date": "2020-04-16", "close": 11.66, "volume": 2170768.0}, {"date": "2020-04-17", "close": 11.785, "volume": 1994786.0}, {"date": "2020-04-20", "close": 11.66, "volume": 1719191.0}, {"date": "2020-04-21", "close": 11.275, "volume": 1633510.0}, {"date": "2020-04-22", "close": 11.68, "volume": 1743163.0}, {"date": "2020-04-23", "close": 11.76, "volume": 2023765.0}, {"date": "2020-04-24", "close": 11.895, "volume": 1277298.0}, {"date": "2020-04-27", "close": 12.35, "volume": 3143690.0}, {"date": "2020-04-28", "close": 12.07, "volume": 2633136.0}, {"date": "2020-04-29", "close": 12.5, "volume": 2905475.0}, {"date": "2020-04-30", "close": 12.08, "volume": 1724173.0}, {"date": "2020-05-01", "close": 11.825, "volume": 2544735.0}, {"date": "2020-05-04", "close": 11.83, "volume": 2542487.0}, {"date": "2020-05-05", "close": 12.13, "volume": 1822907.0}, {"date": "2020-05-06", "close": 11.9, "volume": 2763187.0}, {"date": "2020-05-07", "close": 11.71, "volume": 5286286.0}, {"date": "2020-05-08", "close": 12.32, "volume": 3371719.0}, {"date": "2020-05-11", "close": 11.87, "volume": 2289533.0}, {"date": "2020-05-12", "close": 11.22, "volume": 3256583.0}, {"date": "2020-05-13", "close": 10.84, "volume": 1975376.0}, {"date": "2020-05-14", "close": 10.68, "volume": 2790088.0}, {"date": "2020-05-15", "close": 10.72, "volume": 3113607.0}, {"date": "2020-05-18", "close": 11.285, "volume": 2574096.0}, {"date": "2020-05-19", "close": 11.2, "volume": 2147631.0}, {"date": "2020-05-20", "close": 11.45, "volume": 4153098.0}, {"date": "2020-05-21", "close": 11.125, "volume": 2645160.0}, {"date": "2020-05-22", "close": 11.39, "volume": 1198276.0}, {"date": "2020-05-26", "close": 11.58, "volume": 2135609.0}, {"date": "2020-05-27", "close": 11.9, "volume": 1703136.0}, {"date": "2020-05-28", "close": 11.52, "volume": 1770080.0}, {"date": "2020-05-29", "close": 11.59, "volume": 2565945.0}, {"date": "2020-06-01", "close": 12.32, "volume": 3862943.0}, {"date": "2020-06-02", "close": 12.21, "volume": 1693988.0}, {"date": "2020-06-03", "close": 12.87, "volume": 2396067.0}, {"date": "2020-06-04", "close": 12.68, "volume": 1915313.0}, {"date": "2020-06-05", "close": 13.12, "volume": 2517916.0}, {"date": "2020-06-08", "close": 13.15, "volume": 2070237.0}, {"date": "2020-06-09", "close": 13.22, "volume": 2261462.0}, {"date": "2020-06-10", "close": 13.175, "volume": 2808389.0}, {"date": "2020-06-11", "close": 12.49, "volume": 2851111.0}, {"date": "2020-06-12", "close": 12.72, "volume": 2060769.0}, {"date": "2020-06-15", "close": 12.99, "volume": 2322087.0}, {"date": "2020-06-16", "close": 13.29, "volume": 3292134.0}, {"date": "2020-06-17", "close": 13.035, "volume": 2219742.0}, {"date": "2020-06-18", "close": 12.84, "volume": 2253689.0}, {"date": "2020-06-19", "close": 13.0, "volume": 4045068.0}, {"date": "2020-06-22", "close": 12.96, "volume": 1786951.0}, {"date": "2020-06-23", "close": 12.82, "volume": 1608292.0}, {"date": "2020-06-24", "close": 12.33, "volume": 2593761.0}, {"date": "2020-06-25", "close": 12.38, "volume": 3500303.0}, {"date": "2020-06-26", "close": 12.5, "volume": 5897945.0}, {"date": "2020-06-29", "close": 12.66, "volume": 2953302.0}, {"date": "2020-06-30", "close": 12.74, "volume": 3374242.0}, {"date": "2020-07-01", "close": 12.315, "volume": 2411061.0}, {"date": "2020-07-02", "close": 12.65, "volume": 2403332.0}, {"date": "2020-07-06", "close": 13.15, "volume": 2354856.0}, {"date": "2020-07-07", "close": 12.69, "volume": 2347705.0}, {"date": "2020-07-08", "close": 12.805, "volume": 3180261.0}, {"date": "2020-07-09", "close": 13.05, "volume": 2819795.0}, {"date": "2020-07-10", "close": 12.91, "volume": 1984521.0}, {"date": "2020-07-13", "close": 12.76, "volume": 3220884.0}, {"date": "2020-07-14", "close": 13.025, "volume": 2675091.0}, {"date": "2020-07-15", "close": 13.28, "volume": 1717356.0}, {"date": "2020-07-16", "close": 13.19, "volume": 1025745.0}, {"date": "2020-07-17", "close": 13.5, "volume": 1641051.0}, {"date": "2020-07-20", "close": 13.44, "volume": 1184428.0}, {"date": "2020-07-21", "close": 13.44, "volume": 3415037.0}, {"date": "2020-07-22", "close": 13.47, "volume": 1174807.0}, {"date": "2020-07-23", "close": 13.64, "volume": 1573694.0}, {"date": "2020-07-24", "close": 13.34, "volume": 955065.0}, {"date": "2020-07-27", "close": 13.63, "volume": 2244104.0}, {"date": "2020-07-28", "close": 13.31, "volume": 2828591.0}, {"date": "2020-07-29", "close": 13.61, "volume": 957834.0}, {"date": "2020-07-30", "close": 13.74, "volume": 1041570.0}, {"date": "2020-07-31", "close": 13.83, "volume": 1270301.0}, {"date": "2020-08-03", "close": 14.2, "volume": 1571978.0}, {"date": "2020-08-04", "close": 14.305, "volume": 1863211.0}, {"date": "2020-08-05", "close": 14.26, "volume": 2041440.0}, {"date": "2020-08-06", "close": 14.3, "volume": 1084712.0}, {"date": "2020-08-07", "close": 14.26, "volume": 1711972.0}, {"date": "2020-08-10", "close": 14.22, "volume": 2638246.0}, {"date": "2020-08-11", "close": 14.435, "volume": 3289102.0}, {"date": "2020-08-12", "close": 14.15, "volume": 3470675.0}, {"date": "2020-08-13", "close": 14.04, "volume": 2483587.0}, {"date": "2020-08-14", "close": 13.75, "volume": 1855261.0}, {"date": "2020-08-17", "close": 13.635, "volume": 1879847.0}, {"date": "2020-08-18", "close": 13.445, "volume": 2254517.0}, {"date": "2020-08-19", "close": 13.56, "volume": 3104738.0}, {"date": "2020-08-20", "close": 13.32, "volume": 1301186.0}, {"date": "2020-08-21", "close": 13.17, "volume": 1299213.0}, {"date": "2020-08-24", "close": 13.18, "volume": 961550.0}, {"date": "2020-08-25", "close": 13.24, "volume": 2159363.0}, {"date": "2020-08-26", "close": 13.44, "volume": 1419226.0}, {"date": "2020-08-27", "close": 13.18, "volume": 1765544.0}, {"date": "2020-08-28", "close": 13.21, "volume": 1345471.0}, {"date": "2020-08-31", "close": 13.335, "volume": 2376774.0}, {"date": "2020-09-01", "close": 13.29, "volume": 1453557.0}, {"date": "2020-09-02", "close": 13.4, "volume": 2756642.0}, {"date": "2020-09-03", "close": 12.45, "volume": 5278617.0}, {"date": "2020-09-04", "close": 12.13, "volume": 3345109.0}, {"date": "2020-09-08", "close": 11.81, "volume": 3196813.0}, {"date": "2020-09-09", "close": 11.75, "volume": 2469289.0}, {"date": "2020-09-10", "close": 11.4, "volume": 2138757.0}, {"date": "2020-09-11", "close": 11.54, "volume": 2441632.0}, {"date": "2020-09-14", "close": 11.81, "volume": 3302215.0}, {"date": "2020-09-15", "close": 11.92, "volume": 5117286.0}, {"date": "2020-09-16", "close": 12.08, "volume": 2904600.0}, {"date": "2020-09-17", "close": 12.2, "volume": 2582525.0}, {"date": "2020-09-18", "close": 11.93, "volume": 4442676.0}, {"date": "2020-09-21", "close": 11.83, "volume": 2170585.0}, {"date": "2020-09-22", "close": 11.93, "volume": 2896397.0}, {"date": "2020-09-23", "close": 11.51, "volume": 1564535.0}, {"date": "2020-09-24", "close": 11.505, "volume": 1316704.0}, {"date": "2020-09-25", "close": 11.56, "volume": 1081986.0}, {"date": "2020-09-28", "close": 11.905, "volume": 1943814.0}, {"date": "2020-09-29", "close": 11.82, "volume": 1091873.0}, {"date": "2020-09-30", "close": 11.73, "volume": 1296565.0}, {"date": "2020-10-01", "close": 11.91, "volume": 2734902.0}, {"date": "2020-10-02", "close": 11.81, "volume": 1776861.0}, {"date": "2020-10-05", "close": 12.4, "volume": 4550234.0}, {"date": "2020-10-06", "close": 12.34, "volume": 2553037.0}, {"date": "2020-10-07", "close": 12.48, "volume": 2020138.0}, {"date": "2020-10-08", "close": 12.89, "volume": 3156030.0}, {"date": "2020-10-09", "close": 12.68, "volume": 2110511.0}, {"date": "2020-10-12", "close": 12.85, "volume": 2285006.0}, {"date": "2020-10-13", "close": 12.44, "volume": 2471328.0}, {"date": "2020-10-14", "close": 12.27, "volume": 1005322.0}, {"date": "2020-10-15", "close": 12.33, "volume": 1607601.0}, {"date": "2020-10-16", "close": 12.3, "volume": 1179348.0}, {"date": "2020-10-19", "close": 12.13, "volume": 1247736.0}, {"date": "2020-10-20", "close": 12.66, "volume": 3726729.0}, {"date": "2020-10-21", "close": 12.95, "volume": 3521294.0}, {"date": "2020-10-22", "close": 13.41, "volume": 4002445.0}, {"date": "2020-10-23", "close": 13.12, "volume": 2498152.0}, {"date": "2020-10-26", "close": 12.78, "volume": 2091168.0}, {"date": "2020-10-27", "close": 12.73, "volume": 1920871.0}, {"date": "2020-10-28", "close": 12.05, "volume": 1932127.0}, {"date": "2020-10-29", "close": 12.52, "volume": 2079066.0}, {"date": "2020-10-30", "close": 12.35, "volume": 2796839.0}, {"date": "2020-11-02", "close": 12.21, "volume": 3487460.0}, {"date": "2020-11-03", "close": 12.53, "volume": 1620083.0}, {"date": "2020-11-04", "close": 12.58, "volume": 1156457.0}, {"date": "2020-11-05", "close": 13.03, "volume": 1967245.0}, {"date": "2020-11-06", "close": 13.0, "volume": 2788365.0}, {"date": "2020-11-09", "close": 13.25, "volume": 3429835.0}, {"date": "2020-11-10", "close": 13.005, "volume": 2206824.0}, {"date": "2020-11-11", "close": 13.26, "volume": 1455656.0}, {"date": "2020-11-12", "close": 13.035, "volume": 1864034.0}, {"date": "2020-11-13", "close": 13.265, "volume": 1047188.0}, {"date": "2020-11-16", "close": 13.35, "volume": 1124830.0}, {"date": "2020-11-17", "close": 13.32, "volume": 1393390.0}, {"date": "2020-11-18", "close": 13.625, "volume": 3258816.0}, {"date": "2020-11-19", "close": 13.615, "volume": 1580071.0}, {"date": "2020-11-20", "close": 13.685, "volume": 1768570.0}, {"date": "2020-11-23", "close": 13.87, "volume": 1984600.0}, {"date": "2020-11-24", "close": 14.03, "volume": 2639178.0}, {"date": "2020-11-25", "close": 13.88, "volume": 1282423.0}, {"date": "2020-11-27", "close": 13.96, "volume": 496742.0}, {"date": "2020-11-30", "close": 13.545, "volume": 1932225.0}, {"date": "2020-12-01", "close": 13.605, "volume": 2988895.0}, {"date": "2020-12-02", "close": 13.59, "volume": 1763194.0}, {"date": "2020-12-03", "close": 13.58, "volume": 1115625.0}, {"date": "2020-12-04", "close": 13.69, "volume": 2799426.0}, {"date": "2020-12-07", "close": 13.88, "volume": 2523920.0}, {"date": "2020-12-08", "close": 13.75, "volume": 1723214.0}, {"date": "2020-12-09", "close": 13.47, "volume": 1911883.0}, {"date": "2020-12-10", "close": 13.51, "volume": 1216830.0}, {"date": "2020-12-11", "close": 13.35, "volume": 1314755.0}, {"date": "2020-12-14", "close": 13.535, "volume": 1112850.0}, {"date": "2020-12-15", "close": 13.9, "volume": 1800358.0}, {"date": "2020-12-16", "close": 13.89, "volume": 1178692.0}, {"date": "2020-12-17", "close": 14.08, "volume": 1506636.0}, {"date": "2020-12-18", "close": 14.11, "volume": 3164261.0}, {"date": "2020-12-21", "close": 13.96, "volume": 1471618.0}, {"date": "2020-12-22", "close": 14.34, "volume": 1651029.0}, {"date": "2020-12-23", "close": 14.63, "volume": 1558016.0}, {"date": "2020-12-24", "close": 14.7, "volume": 1320182.0}, {"date": "2020-12-28", "close": 14.91, "volume": 1581305.0}, {"date": "2020-12-29", "close": 14.75, "volume": 1771211.0}, {"date": "2020-12-30", "close": 14.78, "volume": 960275.0}, {"date": "2020-12-31", "close": 14.975, "volume": 1471535.0}, {"date": "2021-01-04", "close": 14.74, "volume": 3813107.0}, {"date": "2021-01-05", "close": 15.05, "volume": 1786937.0}, {"date": "2021-01-06", "close": 15.29, "volume": 3129732.0}, {"date": "2021-01-07", "close": 15.56, "volume": 1450144.0}, {"date": "2021-01-08", "close": 15.48, "volume": 1972111.0}, {"date": "2021-01-11", "close": 15.555, "volume": 1562773.0}, {"date": "2021-01-12", "close": 15.79, "volume": 2101001.0}, {"date": "2021-01-13", "close": 15.84, "volume": 2213149.0}, {"date": "2021-01-14", "close": 15.82, "volume": 3003426.0}, {"date": "2021-01-15", "close": 15.83, "volume": 1631677.0}, {"date": "2021-01-19", "close": 16.04, "volume": 1838950.0}, {"date": "2021-01-20", "close": 16.22, "volume": 2364738.0}, {"date": "2021-01-21", "close": 16.105, "volume": 1762771.0}, {"date": "2021-01-22", "close": 16.06, "volume": 1310472.0}, {"date": "2021-01-25", "close": 16.0, "volume": 1354262.0}, {"date": "2021-01-26", "close": 16.51, "volume": 3369387.0}, {"date": "2021-01-27", "close": 16.44, "volume": 4311018.0}, {"date": "2021-01-28", "close": 15.93, "volume": 2442286.0}, {"date": "2021-01-29", "close": 15.45, "volume": 2068847.0}, {"date": "2021-02-01", "close": 15.98, "volume": 1706200.0}, {"date": "2021-02-02", "close": 16.07, "volume": 2662069.0}, {"date": "2021-02-03", "close": 16.19, "volume": 3125426.0}, {"date": "2021-02-04", "close": 16.52, "volume": 1864596.0}, {"date": "2021-02-05", "close": 16.575, "volume": 2088151.0}, {"date": "2021-02-08", "close": 16.65, "volume": 1477788.0}, {"date": "2021-02-09", "close": 16.695, "volume": 1483982.0}, {"date": "2021-02-10", "close": 16.85, "volume": 2893611.0}, {"date": "2021-02-11", "close": 17.0, "volume": 3645627.0}, {"date": "2021-02-12", "close": 16.98, "volume": 1593048.0}, {"date": "2021-02-16", "close": 16.97, "volume": 1095497.0}, {"date": "2021-02-17", "close": 16.65, "volume": 1237822.0}, {"date": "2021-02-18", "close": 16.505, "volume": 1269835.0}, {"date": "2021-02-19", "close": 16.44, "volume": 2345643.0}, {"date": "2021-02-22", "close": 16.64, "volume": 1352165.0}, {"date": "2021-02-23", "close": 16.61, "volume": 1961121.0}, {"date": "2021-02-24", "close": 16.94, "volume": 1293328.0}, {"date": "2021-02-25", "close": 16.54, "volume": 1526904.0}, {"date": "2021-02-26", "close": 16.185, "volume": 4110044.0}, {"date": "2021-03-01", "close": 16.61, "volume": 1387165.0}, {"date": "2021-03-02", "close": 16.36, "volume": 1739838.0}, {"date": "2021-03-03", "close": 16.19, "volume": 2807608.0}, {"date": "2021-03-04", "close": 15.455, "volume": 2648319.0}, {"date": "2021-03-05", "close": 15.54, "volume": 3293738.0}, {"date": "2021-03-08", "close": 15.56, "volume": 4670098.0}, {"date": "2021-03-09", "close": 16.05, "volume": 1737685.0}, {"date": "2021-03-10", "close": 16.11, "volume": 1575530.0}, {"date": "2021-03-11", "close": 16.495, "volume": 1954274.0}, {"date": "2021-03-12", "close": 16.43, "volume": 1553759.0}, {"date": "2021-03-15", "close": 16.62, "volume": 3079857.0}, {"date": "2021-03-16", "close": 16.57, "volume": 1316275.0}, {"date": "2021-03-17", "close": 16.55, "volume": 1421726.0}, {"date": "2021-03-18", "close": 16.34, "volume": 2057044.0}, {"date": "2021-03-19", "close": 16.51, "volume": 3505199.0}, {"date": "2021-03-22", "close": 16.4, "volume": 1434252.0}, {"date": "2021-03-23", "close": 16.03, "volume": 1580245.0}, {"date": "2021-03-24", "close": 15.65, "volume": 1910401.0}, {"date": "2021-03-25", "close": 15.77, "volume": 3467573.0}, {"date": "2021-03-26", "close": 16.27, "volume": 2035303.0}, {"date": "2021-03-29", "close": 15.53, "volume": 3085379.0}, {"date": "2021-03-30", "close": 15.57, "volume": 1787811.0}, {"date": "2021-03-31", "close": 15.7, "volume": 3992189.0}, {"date": "2021-04-01", "close": 16.02, "volume": 1691737.0}, {"date": "2021-04-05", "close": 16.19, "volume": 1228455.0}, {"date": "2021-04-06", "close": 16.09, "volume": 1148449.0}, {"date": "2021-04-07", "close": 15.9, "volume": 1431706.0}, {"date": "2021-04-08", "close": 16.23, "volume": 1433244.0}, {"date": "2021-04-09", "close": 16.36, "volume": 1180775.0}, {"date": "2021-04-12", "close": 16.36, "volume": 934637.0}, {"date": "2021-04-13", "close": 16.42, "volume": 1511910.0}, {"date": "2021-04-14", "close": 16.41, "volume": 1847931.0}, {"date": "2021-04-15", "close": 16.575, "volume": 1122000.0}, {"date": "2021-04-16", "close": 16.6, "volume": 977168.0}, {"date": "2021-04-19", "close": 16.61, "volume": 1403005.0}, {"date": "2021-04-20", "close": 16.555, "volume": 2509656.0}, {"date": "2021-04-21", "close": 16.85, "volume": 1870227.0}, {"date": "2021-04-22", "close": 16.6, "volume": 2112682.0}, {"date": "2021-04-23", "close": 16.85, "volume": 1232171.0}, {"date": "2021-04-26", "close": 16.95, "volume": 1537701.0}, {"date": "2021-04-27", "close": 17.0, "volume": 1510262.0}, {"date": "2021-04-28", "close": 17.0, "volume": 1499056.0}, {"date": "2021-04-29", "close": 17.02, "volume": 1411771.0}, {"date": "2021-04-30", "close": 16.36, "volume": 4171562.0}, {"date": "2021-05-03", "close": 16.34, "volume": 2449260.0}, {"date": "2021-05-04", "close": 15.99, "volume": 3811084.0}, {"date": "2021-05-05", "close": 15.78, "volume": 3132341.0}, {"date": "2021-05-06", "close": 16.19, "volume": 2301254.0}, {"date": "2021-05-07", "close": 16.36, "volume": 1402141.0}, {"date": "2021-05-10", "close": 16.18, "volume": 1653792.0}, {"date": "2021-05-11", "close": 16.32, "volume": 1483786.0}, {"date": "2021-05-12", "close": 15.82, "volume": 1688114.0}, {"date": "2021-05-13", "close": 16.285, "volume": 2494190.0}, {"date": "2021-05-14", "close": 16.47, "volume": 1492771.0}, {"date": "2021-05-17", "close": 16.42, "volume": 1398783.0}, {"date": "2021-05-18", "close": 16.3, "volume": 1025161.0}, {"date": "2021-05-19", "close": 16.52, "volume": 1609625.0}, {"date": "2021-05-20", "close": 16.94, "volume": 2009681.0}, {"date": "2021-05-21", "close": 16.96, "volume": 1272863.0}, {"date": "2021-05-24", "close": 17.26, "volume": 1597119.0}, {"date": "2021-05-25", "close": 17.09, "volume": 1705192.0}, {"date": "2021-05-26", "close": 17.3, "volume": 1099327.0}, {"date": "2021-05-27", "close": 17.29, "volume": 1170837.0}, {"date": "2021-05-28", "close": 17.53, "volume": 2010631.0}, {"date": "2021-06-01", "close": 17.47, "volume": 1071845.0}, {"date": "2021-06-02", "close": 17.36, "volume": 1034615.0}, {"date": "2021-06-03", "close": 17.25, "volume": 1168961.0}, {"date": "2021-06-04", "close": 17.3, "volume": 2155512.0}, {"date": "2021-06-07", "close": 17.24, "volume": 1250183.0}, {"date": "2021-06-08", "close": 17.43, "volume": 1268804.0}, {"date": "2021-06-09", "close": 17.37, "volume": 905960.0}, {"date": "2021-06-10", "close": 17.49, "volume": 803528.0}, {"date": "2021-06-11", "close": 17.65, "volume": 967568.0}, {"date": "2021-06-14", "close": 17.7, "volume": 844740.0}, {"date": "2021-06-15", "close": 17.46, "volume": 1246067.0}, {"date": "2021-06-16", "close": 17.79, "volume": 3019447.0}, {"date": "2021-06-17", "close": 17.64, "volume": 1921389.0}, {"date": "2021-06-18", "close": 17.12, "volume": 1804177.0}, {"date": "2021-06-21", "close": 17.36, "volume": 1760635.0}, {"date": "2021-06-22", "close": 17.35, "volume": 725901.0}, {"date": "2021-06-23", "close": 17.38, "volume": 853177.0}, {"date": "2021-06-24", "close": 17.48, "volume": 742254.0}, {"date": "2021-06-25", "close": 17.59, "volume": 3524758.0}, {"date": "2021-06-28", "close": 17.94, "volume": 1509641.0}, {"date": "2021-06-29", "close": 17.77, "volume": 980538.0}, {"date": "2021-06-30", "close": 17.66, "volume": 1008324.0}, {"date": "2021-07-01", "close": 17.52, "volume": 1178603.0}, {"date": "2021-07-02", "close": 17.47, "volume": 1186638.0}, {"date": "2021-07-06", "close": 17.3, "volume": 918176.0}, {"date": "2021-07-07", "close": 17.15, "volume": 2325368.0}, {"date": "2021-07-08", "close": 17.0, "volume": 1927196.0}, {"date": "2021-07-09", "close": 17.17, "volume": 843548.0}, {"date": "2021-07-12", "close": 17.06, "volume": 786522.0}, {"date": "2021-07-13", "close": 17.18, "volume": 1319565.0}, {"date": "2021-07-14", "close": 17.1, "volume": 1435241.0}, {"date": "2021-07-15", "close": 16.98, "volume": 1115556.0}, {"date": "2021-07-16", "close": 16.76, "volume": 1455875.0}, {"date": "2021-07-19", "close": 16.41, "volume": 1804166.0}, {"date": "2021-07-20", "close": 16.58, "volume": 2494334.0}, {"date": "2021-07-21", "close": 16.73, "volume": 1541261.0}, {"date": "2021-07-22", "close": 16.35, "volume": 2112037.0}, {"date": "2021-07-23", "close": 16.42, "volume": 2151721.0}, {"date": "2021-07-26", "close": 16.46, "volume": 1152852.0}, {"date": "2021-07-27", "close": 16.23, "volume": 1183915.0}, {"date": "2021-07-28", "close": 16.48, "volume": 1163439.0}, {"date": "2021-07-29", "close": 16.61, "volume": 747075.0}, {"date": "2021-07-30", "close": 16.69, "volume": 1027961.0}, {"date": "2021-08-02", "close": 16.6, "volume": 1282731.0}, {"date": "2021-08-03", "close": 16.66, "volume": 1375319.0}, {"date": "2021-08-04", "close": 16.37, "volume": 1056552.0}, {"date": "2021-08-05", "close": 16.18, "volume": 1103241.0}, {"date": "2021-08-06", "close": 16.14, "volume": 911700.0}, {"date": "2021-08-09", "close": 16.16, "volume": 805715.0}, {"date": "2021-08-10", "close": 16.22, "volume": 1166052.0}, {"date": "2021-08-11", "close": 16.13, "volume": 1011918.0}, {"date": "2021-08-12", "close": 15.82, "volume": 1088370.0}, {"date": "2021-08-13", "close": 16.02, "volume": 1886814.0}, {"date": "2021-08-16", "close": 16.33, "volume": 1584258.0}, {"date": "2021-08-17", "close": 16.09, "volume": 1241628.0}, {"date": "2021-08-18", "close": 16.03, "volume": 1198557.0}, {"date": "2021-08-19", "close": 15.98, "volume": 1528855.0}, {"date": "2021-08-20", "close": 16.13, "volume": 1096247.0}, {"date": "2021-08-23", "close": 16.37, "volume": 1053465.0}, {"date": "2021-08-24", "close": 16.59, "volume": 1108396.0}, {"date": "2021-08-25", "close": 16.5, "volume": 1412270.0}, {"date": "2021-08-26", "close": 16.24, "volume": 1020988.0}, {"date": "2021-08-27", "close": 16.67, "volume": 2109776.0}, {"date": "2021-08-30", "close": 16.54, "volume": 1874200.0}, {"date": "2021-08-31", "close": 16.29, "volume": 1882115.0}, {"date": "2021-09-01", "close": 16.5, "volume": 2053398.0}, {"date": "2021-09-02", "close": 17.0, "volume": 2292726.0}, {"date": "2021-09-03", "close": 17.24, "volume": 2835900.0}, {"date": "2021-09-07", "close": 16.72, "volume": 1410145.0}, {"date": "2021-09-08", "close": 16.54, "volume": 1214926.0}, {"date": "2021-09-09", "close": 16.32, "volume": 1510208.0}, {"date": "2021-09-10", "close": 16.08, "volume": 1426471.0}, {"date": "2021-09-13", "close": 16.17, "volume": 1787733.0}, {"date": "2021-09-14", "close": 16.09, "volume": 1360182.0}, {"date": "2021-09-15", "close": 16.31, "volume": 1639678.0}, {"date": "2021-09-16", "close": 16.16, "volume": 1338068.0}, {"date": "2021-09-17", "close": 15.87, "volume": 3552809.0}, {"date": "2021-09-20", "close": 15.66, "volume": 1431145.0}, {"date": "2021-09-21", "close": 15.38, "volume": 1546154.0}, {"date": "2021-09-22", "close": 15.48, "volume": 1537243.0}, {"date": "2021-09-23", "close": 15.69, "volume": 1536466.0}, {"date": "2021-09-24", "close": 15.67, "volume": 1597797.0}, {"date": "2021-09-27", "close": 15.85, "volume": 1946098.0}, {"date": "2021-09-28", "close": 15.62, "volume": 1909014.0}, {"date": "2021-09-29", "close": 15.64, "volume": 1745792.0}, {"date": "2021-09-30", "close": 15.74, "volume": 2659547.0}, {"date": "2021-10-01", "close": 15.87, "volume": 1600570.0}, {"date": "2021-10-04", "close": 15.34, "volume": 1595545.0}, {"date": "2021-10-05", "close": 15.43, "volume": 2889763.0}, {"date": "2021-10-06", "close": 15.11, "volume": 2154305.0}, {"date": "2021-10-07", "close": 15.45, "volume": 1557602.0}, {"date": "2021-10-08", "close": 15.28, "volume": 629025.0}, {"date": "2021-10-11", "close": 15.25, "volume": 781306.0}, {"date": "2021-10-12", "close": 15.04, "volume": 1026884.0}, {"date": "2021-10-13", "close": 15.08, "volume": 655750.0}, {"date": "2021-10-14", "close": 15.54, "volume": 1095855.0}, {"date": "2021-10-15", "close": 15.5, "volume": 1332967.0}, {"date": "2021-10-18", "close": 15.11, "volume": 1543290.0}, {"date": "2021-10-19", "close": 15.24, "volume": 3703065.0}, {"date": "2021-10-20", "close": 15.27, "volume": 962091.0}, {"date": "2021-10-21", "close": 15.58, "volume": 1291459.0}, {"date": "2021-10-22", "close": 15.36, "volume": 968277.0}, {"date": "2021-10-25", "close": 15.07, "volume": 2969121.0}, {"date": "2021-10-26", "close": 15.08, "volume": 1295089.0}, {"date": "2021-10-27", "close": 15.12, "volume": 790168.0}, {"date": "2021-10-28", "close": 15.36, "volume": 976381.0}, {"date": "2021-10-29", "close": 15.4, "volume": 1368494.0}, {"date": "2021-11-01", "close": 15.88, "volume": 1314563.0}, {"date": "2021-11-02", "close": 16.47, "volume": 2219638.0}, {"date": "2021-11-03", "close": 16.5, "volume": 2257882.0}, {"date": "2021-11-04", "close": 16.53, "volume": 2525817.0}, {"date": "2021-11-05", "close": 15.79, "volume": 3931983.0}, {"date": "2021-11-08", "close": 15.4, "volume": 4510752.0}, {"date": "2021-11-09", "close": 15.53, "volume": 2062739.0}, {"date": "2021-11-10", "close": 15.25, "volume": 2516400.0}, {"date": "2021-11-11", "close": 15.17, "volume": 1629385.0}, {"date": "2021-11-12", "close": 15.25, "volume": 2018950.0}, {"date": "2021-11-15", "close": 15.6, "volume": 3782949.0}, {"date": "2021-11-16", "close": 15.56, "volume": 1382349.0}, {"date": "2021-11-17", "close": 15.67, "volume": 1746273.0}, {"date": "2021-11-18", "close": 15.72, "volume": 2063680.0}, {"date": "2021-11-19", "close": 15.54, "volume": 1061543.0}, {"date": "2021-11-22", "close": 15.61, "volume": 1508230.0}, {"date": "2021-11-23", "close": 15.62, "volume": 1350379.0}, {"date": "2021-11-24", "close": 15.6, "volume": 904147.0}, {"date": "2021-11-26", "close": 15.15, "volume": 905481.0}, {"date": "2021-11-29", "close": 15.22, "volume": 1194372.0}, {"date": "2021-11-30", "close": 14.81, "volume": 1920732.0}, {"date": "2021-12-01", "close": 14.83, "volume": 1536720.0}, {"date": "2021-12-02", "close": 15.12, "volume": 2352619.0}, {"date": "2021-12-03", "close": 15.54, "volume": 2790278.0}, {"date": "2021-12-06", "close": 16.04, "volume": 3358615.0}, {"date": "2021-12-07", "close": 16.21, "volume": 1490738.0}, {"date": "2021-12-08", "close": 16.13, "volume": 1912863.0}, {"date": "2021-12-09", "close": 16.17, "volume": 1632174.0}, {"date": "2021-12-10", "close": 16.52, "volume": 1937874.0}, {"date": "2021-12-13", "close": 16.52, "volume": 1773981.0}, {"date": "2021-12-14", "close": 16.55, "volume": 1718818.0}, {"date": "2021-12-15", "close": 16.95, "volume": 2834231.0}, {"date": "2021-12-16", "close": 16.57, "volume": 2147688.0}, {"date": "2021-12-17", "close": 16.69, "volume": 9137406.0}, {"date": "2021-12-20", "close": 16.52, "volume": 2294191.0}, {"date": "2021-12-21", "close": 16.74, "volume": 1895585.0}, {"date": "2021-12-22", "close": 17.04, "volume": 1372152.0}, {"date": "2021-12-23", "close": 17.1, "volume": 1171395.0}, {"date": "2021-12-27", "close": 17.34, "volume": 753552.0}, {"date": "2021-12-28", "close": 17.6, "volume": 1935713.0}, {"date": "2021-12-29", "close": 17.73, "volume": 1246548.0}, {"date": "2021-12-30", "close": 17.66, "volume": 967495.0}, {"date": "2021-12-31", "close": 17.62, "volume": 1245626.0}, {"date": "2022-01-03", "close": 17.83, "volume": 1706320.0}, {"date": "2022-01-04", "close": 17.9, "volume": 2693829.0}, {"date": "2022-01-05", "close": 17.52, "volume": 2418963.0}, {"date": "2022-01-06", "close": 17.44, "volume": 1188233.0}, {"date": "2022-01-07", "close": 17.08, "volume": 1225779.0}, {"date": "2022-01-10", "close": 17.29, "volume": 1416638.0}, {"date": "2022-01-11", "close": 17.42, "volume": 1100539.0}, {"date": "2022-01-12", "close": 17.25, "volume": 1617358.0}, {"date": "2022-01-13", "close": 16.99, "volume": 2662401.0}, {"date": "2022-01-14", "close": 16.94, "volume": 1791902.0}, {"date": "2022-01-18", "close": 16.7, "volume": 2212695.0}, {"date": "2022-01-19", "close": 16.78, "volume": 2422891.0}, {"date": "2022-01-20", "close": 16.98, "volume": 2651713.0}, {"date": "2022-01-21", "close": 16.52, "volume": 2990447.0}, {"date": "2022-01-24", "close": 16.57, "volume": 3379679.0}, {"date": "2022-01-25", "close": 16.09, "volume": 3031646.0}, {"date": "2022-01-26", "close": 15.98, "volume": 2637153.0}, {"date": "2022-01-27", "close": 15.64, "volume": 3349909.0}, {"date": "2022-01-28", "close": 15.63, "volume": 2665030.0}, {"date": "2022-01-31", "close": 16.46, "volume": 3055908.0}, {"date": "2022-02-01", "close": 16.33, "volume": 2122421.0}, {"date": "2022-02-02", "close": 16.35, "volume": 1486352.0}, {"date": "2022-02-03", "close": 15.64, "volume": 3658571.0}, {"date": "2022-02-04", "close": 17.03, "volume": 3901536.0}, {"date": "2022-02-07", "close": 16.89, "volume": 2480124.0}, {"date": "2022-02-08", "close": 17.28, "volume": 2050172.0}, {"date": "2022-02-09", "close": 17.28, "volume": 2392979.0}, {"date": "2022-02-10", "close": 16.84, "volume": 1616884.0}, {"date": "2022-02-11", "close": 16.67, "volume": 1700677.0}, {"date": "2022-02-14", "close": 16.69, "volume": 1733889.0}, {"date": "2022-02-15", "close": 16.99, "volume": 1456139.0}, {"date": "2022-02-16", "close": 16.89, "volume": 1755139.0}, {"date": "2022-02-17", "close": 16.58, "volume": 1839084.0}, {"date": "2022-02-18", "close": 16.58, "volume": 1713000.0}, {"date": "2022-02-22", "close": 16.33, "volume": 1442083.0}, {"date": "2022-02-23", "close": 16.05, "volume": 1481142.0}, {"date": "2022-02-24", "close": 16.35, "volume": 1979712.0}, {"date": "2022-02-25", "close": 16.37, "volume": 1689593.0}, {"date": "2022-02-28", "close": 16.4, "volume": 2290732.0}, {"date": "2022-03-01", "close": 16.01, "volume": 2673567.0}, {"date": "2022-03-02", "close": 16.47, "volume": 1371305.0}, {"date": "2022-03-03", "close": 16.5, "volume": 2064178.0}, {"date": "2022-03-04", "close": 15.99, "volume": 1954891.0}, {"date": "2022-03-07", "close": 15.55, "volume": 2255322.0}, {"date": "2022-03-08", "close": 15.55, "volume": 2093574.0}, {"date": "2022-03-09", "close": 15.92, "volume": 1564661.0}, {"date": "2022-03-10", "close": 15.98, "volume": 1664299.0}, {"date": "2022-03-11", "close": 15.78, "volume": 1240944.0}, {"date": "2022-03-14", "close": 15.26, "volume": 1661168.0}, {"date": "2022-03-15", "close": 15.59, "volume": 2026320.0}, {"date": "2022-03-16", "close": 16.0, "volume": 1932449.0}, {"date": "2022-03-17", "close": 16.24, "volume": 1566057.0}, {"date": "2022-03-18", "close": 16.56, "volume": 5320911.0}, {"date": "2022-03-21", "close": 16.48, "volume": 1429465.0}, {"date": "2022-03-22", "close": 16.52, "volume": 1326114.0}, {"date": "2022-03-23", "close": 16.0, "volume": 1437393.0}, {"date": "2022-03-24", "close": 16.21, "volume": 976241.0}, {"date": "2022-03-25", "close": 16.27, "volume": 998189.0}, {"date": "2022-03-28", "close": 16.26, "volume": 698821.0}, {"date": "2022-03-29", "close": 16.45, "volume": 1986074.0}, {"date": "2022-03-30", "close": 16.25, "volume": 1085503.0}, {"date": "2022-03-31", "close": 16.08, "volume": 1463878.0}, {"date": "2022-04-01", "close": 16.0, "volume": 1457381.0}, {"date": "2022-04-04", "close": 15.92, "volume": 1287468.0}, {"date": "2022-04-05", "close": 15.35, "volume": 1185412.0}, {"date": "2022-04-06", "close": 15.06, "volume": 2056889.0}, {"date": "2022-04-07", "close": 15.11, "volume": 1743988.0}, {"date": "2022-04-08", "close": 14.91, "volume": 1478982.0}, {"date": "2022-04-11", "close": 14.785, "volume": 2553800.0}, {"date": "2022-04-12", "close": 14.74, "volume": 2404328.0}, {"date": "2022-04-13", "close": 15.02, "volume": 1284044.0}, {"date": "2022-04-14", "close": 14.69, "volume": 1679707.0}, {"date": "2022-04-18", "close": 14.68, "volume": 1457709.0}, {"date": "2022-04-19", "close": 14.89, "volume": 1734890.0}, {"date": "2022-04-20", "close": 15.21, "volume": 1016531.0}, {"date": "2022-04-21", "close": 15.14, "volume": 2251644.0}, {"date": "2022-04-22", "close": 14.86, "volume": 2058674.0}, {"date": "2022-04-25", "close": 15.06, "volume": 1809101.0}, {"date": "2022-04-26", "close": 14.52, "volume": 1763966.0}, {"date": "2022-04-27", "close": 14.41, "volume": 1632814.0}, {"date": "2022-04-28", "close": 14.76, "volume": 1410069.0}, {"date": "2022-04-29", "close": 14.34, "volume": 2255943.0}, {"date": "2022-05-02", "close": 14.55, "volume": 2751705.0}, {"date": "2022-05-03", "close": 14.43, "volume": 2735924.0}, {"date": "2022-05-04", "close": 14.94, "volume": 2337977.0}, {"date": "2022-05-05", "close": 14.72, "volume": 2658237.0}, {"date": "2022-05-06", "close": 14.42, "volume": 1765262.0}, {"date": "2022-05-09", "close": 14.19, "volume": 1902732.0}, {"date": "2022-05-10", "close": 14.28, "volume": 2060231.0}, {"date": "2022-05-11", "close": 14.11, "volume": 1517518.0}, {"date": "2022-05-12", "close": 13.99, "volume": 1618283.0}, {"date": "2022-05-13", "close": 14.38, "volume": 1584260.0}, {"date": "2022-05-16", "close": 14.23, "volume": 1148822.0}, {"date": "2022-05-17", "close": 14.68, "volume": 1265564.0}, {"date": "2022-05-18", "close": 14.51, "volume": 2151833.0}, {"date": "2022-05-19", "close": 14.29, "volume": 1948391.0}, {"date": "2022-05-20", "close": 14.23, "volume": 1487951.0}, {"date": "2022-05-23", "close": 14.28, "volume": 1162088.0}, {"date": "2022-05-24", "close": 14.17, "volume": 1041390.0}, {"date": "2022-05-25", "close": 14.15, "volume": 1123759.0}, {"date": "2022-05-26", "close": 14.43, "volume": 1099674.0}, {"date": "2022-05-27", "close": 14.82, "volume": 1341637.0}, {"date": "2022-05-31", "close": 14.47, "volume": 2799229.0}, {"date": "2022-06-01", "close": 14.59, "volume": 1292220.0}, {"date": "2022-06-02", "close": 15.05, "volume": 824488.0}, {"date": "2022-06-03", "close": 14.78, "volume": 852599.0}, {"date": "2022-06-06", "close": 14.79, "volume": 1426062.0}, {"date": "2022-06-07", "close": 15.07, "volume": 1371862.0}, {"date": "2022-06-08", "close": 14.85, "volume": 1195393.0}, {"date": "2022-06-09", "close": 14.41, "volume": 1379286.0}, {"date": "2022-06-10", "close": 14.11, "volume": 1042867.0}, {"date": "2022-06-13", "close": 13.5, "volume": 1448514.0}, {"date": "2022-06-14", "close": 13.53, "volume": 1272304.0}, {"date": "2022-06-15", "close": 13.75, "volume": 1432027.0}, {"date": "2022-06-16", "close": 13.05, "volume": 1396319.0}, {"date": "2022-06-17", "close": 13.11, "volume": 2494827.0}, {"date": "2022-06-21", "close": 13.27, "volume": 1214531.0}, {"date": "2022-06-22", "close": 13.08, "volume": 2823371.0}, {"date": "2022-06-23", "close": 13.16, "volume": 2416353.0}, {"date": "2022-06-24", "close": 13.66, "volume": 3757139.0}, {"date": "2022-06-27", "close": 13.65, "volume": 1049495.0}, {"date": "2022-06-28", "close": 13.32, "volume": 1191600.0}, {"date": "2022-06-29", "close": 13.28, "volume": 994755.0}, {"date": "2022-06-30", "close": 13.23, "volume": 1840930.0}, {"date": "2022-07-01", "close": 13.09, "volume": 1135777.0}, {"date": "2022-07-05", "close": 13.11, "volume": 1336289.0}, {"date": "2022-07-06", "close": 13.11, "volume": 1129578.0}, {"date": "2022-07-07", "close": 13.48, "volume": 1477075.0}, {"date": "2022-07-08", "close": 13.46, "volume": 731022.0}, {"date": "2022-07-11", "close": 13.34, "volume": 740919.0}, {"date": "2022-07-12", "close": 13.32, "volume": 788690.0}, {"date": "2022-07-13", "close": 13.36, "volume": 1202199.0}, {"date": "2022-07-14", "close": 13.37, "volume": 1374024.0}, {"date": "2022-07-15", "close": 13.67, "volume": 1138790.0}, {"date": "2022-07-18", "close": 13.69, "volume": 1493856.0}, {"date": "2022-07-19", "close": 13.95, "volume": 2910242.0}, {"date": "2022-07-20", "close": 14.28, "volume": 1391284.0}, {"date": "2022-07-21", "close": 14.59, "volume": 1274916.0}, {"date": "2022-07-22", "close": 14.46, "volume": 981100.0}, {"date": "2022-07-25", "close": 14.33, "volume": 1191917.0}, {"date": "2022-07-26", "close": 14.27, "volume": 1009210.0}, {"date": "2022-07-27", "close": 14.41, "volume": 2030454.0}, {"date": "2022-07-28", "close": 14.76, "volume": 848668.0}, {"date": "2022-07-29", "close": 14.8, "volume": 2029048.0}, {"date": "2022-08-01", "close": 14.98, "volume": 1264958.0}, {"date": "2022-08-02", "close": 14.86, "volume": 813973.0}, {"date": "2022-08-03", "close": 15.1, "volume": 2713219.0}, {"date": "2022-08-04", "close": 15.14, "volume": 918740.0}, {"date": "2022-08-05", "close": 15.25, "volume": 802783.0}, {"date": "2022-08-08", "close": 15.15, "volume": 1244362.0}, {"date": "2022-08-09", "close": 14.75, "volume": 1972313.0}, {"date": "2022-08-10", "close": 15.29, "volume": 1252874.0}, {"date": "2022-08-11", "close": 15.27, "volume": 1387139.0}, {"date": "2022-08-12", "close": 15.5, "volume": 2419334.0}, {"date": "2022-08-15", "close": 15.79, "volume": 1763106.0}, {"date": "2022-08-16", "close": 15.59, "volume": 2494675.0}, {"date": "2022-08-17", "close": 15.34, "volume": 1107307.0}, {"date": "2022-08-18", "close": 15.77, "volume": 1056005.0}, {"date": "2022-08-19", "close": 15.63, "volume": 925566.0}, {"date": "2022-08-22", "close": 15.31, "volume": 806751.0}, {"date": "2022-08-23", "close": 15.0, "volume": 1536819.0}, {"date": "2022-08-24", "close": 14.95, "volume": 1274474.0}, {"date": "2022-08-25", "close": 15.12, "volume": 2184393.0}, {"date": "2022-08-26", "close": 14.55, "volume": 1004058.0}, {"date": "2022-08-29", "close": 14.4, "volume": 795223.0}, {"date": "2022-08-30", "close": 14.18, "volume": 1128747.0}, {"date": "2022-08-31", "close": 14.08, "volume": 1537294.0}, {"date": "2022-09-01", "close": 13.74, "volume": 1669238.0}, {"date": "2022-09-02", "close": 13.62, "volume": 1267825.0}, {"date": "2022-09-06", "close": 13.38, "volume": 3653081.0}, {"date": "2022-09-07", "close": 13.78, "volume": 2545044.0}, {"date": "2022-09-08", "close": 14.09, "volume": 2410599.0}, {"date": "2022-09-09", "close": 14.3, "volume": 1550911.0}, {"date": "2022-09-12", "close": 14.66, "volume": 1920339.0}, {"date": "2022-09-13", "close": 14.14, "volume": 2775883.0}, {"date": "2022-09-14", "close": 14.4, "volume": 1876539.0}, {"date": "2022-09-15", "close": 14.18, "volume": 2671087.0}, {"date": "2022-09-16", "close": 13.93, "volume": 2761055.0}, {"date": "2022-09-19", "close": 13.98, "volume": 2159421.0}, {"date": "2022-09-20", "close": 13.79, "volume": 894323.0}, {"date": "2022-09-21", "close": 13.64, "volume": 2440632.0}, {"date": "2022-09-22", "close": 13.29, "volume": 2124441.0}, {"date": "2022-09-23", "close": 13.24, "volume": 1484803.0}, {"date": "2022-09-26", "close": 13.03, "volume": 1520230.0}, {"date": "2022-09-27", "close": 13.03, "volume": 943759.0}, {"date": "2022-09-28", "close": 13.31, "volume": 1301726.0}, {"date": "2022-09-29", "close": 13.19, "volume": 1237270.0}, {"date": "2022-09-30", "close": 13.05, "volume": 1355570.0}, {"date": "2022-10-03", "close": 13.44, "volume": 1104375.0}, {"date": "2022-10-04", "close": 14.03, "volume": 1744585.0}, {"date": "2022-10-05", "close": 13.93, "volume": 1401676.0}, {"date": "2022-10-06", "close": 14.24, "volume": 1573164.0}, {"date": "2022-10-07", "close": 14.01, "volume": 1602593.0}, {"date": "2022-10-10", "close": 13.85, "volume": 1063301.0}, {"date": "2022-10-11", "close": 13.46, "volume": 1469375.0}, {"date": "2022-10-12", "close": 13.38, "volume": 1147036.0}, {"date": "2022-10-13", "close": 13.67, "volume": 1692558.0}, {"date": "2022-10-14", "close": 13.37, "volume": 986488.0}, {"date": "2022-10-17", "close": 13.73, "volume": 1798912.0}, {"date": "2022-10-18", "close": 13.93, "volume": 1014797.0}, {"date": "2022-10-19", "close": 13.83, "volume": 1040774.0}, {"date": "2022-10-20", "close": 13.98, "volume": 904648.0}, {"date": "2022-10-21", "close": 14.38, "volume": 904983.0}, {"date": "2022-10-24", "close": 14.49, "volume": 996290.0}, {"date": "2022-10-25", "close": 14.87, "volume": 1204313.0}, {"date": "2022-10-26", "close": 14.97, "volume": 1381321.0}, {"date": "2022-10-27", "close": 14.86, "volume": 810042.0}, {"date": "2022-10-28", "close": 15.25, "volume": 956319.0}, {"date": "2022-10-31", "close": 15.1, "volume": 1345723.0}, {"date": "2022-11-01", "close": 15.11, "volume": 1082977.0}, {"date": "2022-11-02", "close": 14.59, "volume": 1174001.0}, {"date": "2022-11-03", "close": 14.31, "volume": 1629406.0}, {"date": "2022-11-04", "close": 10.99, "volume": 10956400.0}, {"date": "2022-11-07", "close": 10.49, "volume": 4675179.0}, {"date": "2022-11-08", "close": 10.67, "volume": 3924080.0}, {"date": "2022-11-09", "close": 10.15, "volume": 2819563.0}, {"date": "2022-11-10", "close": 11.09, "volume": 2536224.0}, {"date": "2022-11-11", "close": 11.01, "volume": 2587812.0}, {"date": "2022-11-14", "close": 10.91, "volume": 2076085.0}, {"date": "2022-11-15", "close": 11.03, "volume": 1651456.0}, {"date": "2022-11-16", "close": 10.85, "volume": 2071484.0}, {"date": "2022-11-17", "close": 10.87, "volume": 1855873.0}, {"date": "2022-11-18", "close": 11.09, "volume": 1894111.0}, {"date": "2022-11-21", "close": 11.15, "volume": 1995037.0}, {"date": "2022-11-22", "close": 11.1, "volume": 1515276.0}, {"date": "2022-11-23", "close": 11.05, "volume": 788013.0}, {"date": "2022-11-25", "close": 11.02, "volume": 610620.0}, {"date": "2022-11-28", "close": 11.01, "volume": 1736234.0}, {"date": "2022-11-29", "close": 10.83, "volume": 1168478.0}, {"date": "2022-11-30", "close": 11.33, "volume": 2154517.0}, {"date": "2022-12-01", "close": 11.36, "volume": 1779987.0}, {"date": "2022-12-02", "close": 11.15, "volume": 1958055.0}, {"date": "2022-12-05", "close": 10.88, "volume": 1445273.0}, {"date": "2022-12-06", "close": 10.66, "volume": 1429669.0}, {"date": "2022-12-07", "close": 10.66, "volume": 2218301.0}, {"date": "2022-12-08", "close": 10.95, "volume": 2962631.0}, {"date": "2022-12-09", "close": 10.66, "volume": 1848232.0}, {"date": "2022-12-12", "close": 10.7, "volume": 1367555.0}, {"date": "2022-12-13", "close": 10.84, "volume": 1723943.0}, {"date": "2022-12-14", "close": 10.64, "volume": 2071196.0}, {"date": "2022-12-15", "close": 10.57, "volume": 2326581.0}, {"date": "2022-12-16", "close": 10.38, "volume": 5151970.0}, {"date": "2022-12-19", "close": 10.08, "volume": 1784832.0}, {"date": "2022-12-20", "close": 10.22, "volume": 1741357.0}, {"date": "2022-12-21", "close": 10.3, "volume": 1098199.0}, {"date": "2022-12-22", "close": 10.18, "volume": 1284401.0}, {"date": "2022-12-23", "close": 10.25, "volume": 934487.0}, {"date": "2022-12-27", "close": 10.27, "volume": 731721.0}, {"date": "2022-12-28", "close": 10.09, "volume": 882352.0}, {"date": "2022-12-29", "close": 10.52, "volume": 1019440.0}, {"date": "2022-12-30", "close": 10.51, "volume": 1144857.0}, {"date": "2023-01-03", "close": 10.66, "volume": 1217507.0}, {"date": "2023-01-04", "close": 10.75, "volume": 1332408.0}, {"date": "2023-01-05", "close": 10.67, "volume": 1003171.0}, {"date": "2023-01-06", "close": 10.99, "volume": 884269.0}, {"date": "2023-01-09", "close": 11.1, "volume": 1168943.0}, {"date": "2023-01-10", "close": 11.15, "volume": 1324121.0}, {"date": "2023-01-11", "close": 11.16, "volume": 852380.0}, {"date": "2023-01-12", "close": 11.37, "volume": 1270499.0}, {"date": "2023-01-13", "close": 11.24, "volume": 1095323.0}, {"date": "2023-01-17", "close": 11.19, "volume": 1080920.0}, {"date": "2023-01-18", "close": 11.14, "volume": 856259.0}, {"date": "2023-01-19", "close": 11.03, "volume": 1075198.0}, {"date": "2023-01-20", "close": 11.04, "volume": 1802491.0}, {"date": "2023-01-23", "close": 11.31, "volume": 3038243.0}, {"date": "2023-01-24", "close": 11.09, "volume": 1156789.0}, {"date": "2023-01-25", "close": 11.17, "volume": 1124819.0}, {"date": "2023-01-26", "close": 11.28, "volume": 1185650.0}, {"date": "2023-01-27", "close": 11.2, "volume": 1236533.0}, {"date": "2023-01-30", "close": 11.14, "volume": 1043217.0}, {"date": "2023-01-31", "close": 11.3, "volume": 2567169.0}, {"date": "2023-02-01", "close": 11.43, "volume": 2658292.0}, {"date": "2023-02-02", "close": 11.5, "volume": 5745051.0}, {"date": "2023-02-03", "close": 11.66, "volume": 4291160.0}, {"date": "2023-02-06", "close": 11.31, "volume": 2142269.0}, {"date": "2023-02-07", "close": 11.4, "volume": 2057950.0}, {"date": "2023-02-08", "close": 11.39, "volume": 1931202.0}, {"date": "2023-02-09", "close": 11.24, "volume": 1260656.0}, {"date": "2023-02-10", "close": 11.14, "volume": 1029626.0}, {"date": "2023-02-13", "close": 11.28, "volume": 1075936.0}, {"date": "2023-02-14", "close": 11.21, "volume": 1360888.0}, {"date": "2023-02-15", "close": 11.28, "volume": 1098794.0}, {"date": "2023-02-16", "close": 11.15, "volume": 1775487.0}, {"date": "2023-02-17", "close": 11.14, "volume": 2136864.0}, {"date": "2023-02-21", "close": 10.92, "volume": 1927777.0}, {"date": "2023-02-22", "close": 11.08, "volume": 2011636.0}, {"date": "2023-02-23", "close": 11.06, "volume": 1198719.0}, {"date": "2023-02-24", "close": 10.76, "volume": 2498622.0}, {"date": "2023-02-27", "close": 10.79, "volume": 1792211.0}, {"date": "2023-02-28", "close": 10.94, "volume": 2981806.0}, {"date": "2023-03-01", "close": 10.77, "volume": 1650225.0}, {"date": "2023-03-02", "close": 10.56, "volume": 7639049.0}, {"date": "2023-03-03", "close": 10.71, "volume": 1593026.0}, {"date": "2023-03-06", "close": 10.51, "volume": 1964381.0}, {"date": "2023-03-07", "close": 10.34, "volume": 2159119.0}, {"date": "2023-03-08", "close": 10.51, "volume": 2011173.0}, {"date": "2023-03-09", "close": 10.45, "volume": 2085613.0}, {"date": "2023-03-10", "close": 10.31, "volume": 1989380.0}, {"date": "2023-03-13", "close": 10.19, "volume": 1546058.0}, {"date": "2023-03-14", "close": 10.56, "volume": 2048840.0}, {"date": "2023-03-15", "close": 10.26, "volume": 2130978.0}, {"date": "2023-03-16", "close": 10.41, "volume": 1438526.0}, {"date": "2023-03-17", "close": 10.25, "volume": 4699313.0}, {"date": "2023-03-20", "close": 10.53, "volume": 1624070.0}, {"date": "2023-03-21", "close": 10.63, "volume": 1637090.0}, {"date": "2023-03-22", "close": 10.44, "volume": 1916551.0}, {"date": "2023-03-23", "close": 10.45, "volume": 1208694.0}, {"date": "2023-03-24", "close": 10.4, "volume": 986639.0}, {"date": "2023-03-27", "close": 10.36, "volume": 778462.0}, {"date": "2023-03-28", "close": 10.32, "volume": 876467.0}, {"date": "2023-03-29", "close": 10.49, "volume": 2392757.0}, {"date": "2023-03-30", "close": 10.57, "volume": 1819007.0}, {"date": "2023-03-31", "close": 10.83, "volume": 2713760.0}, {"date": "2023-04-03", "close": 10.65, "volume": 1092871.0}, {"date": "2023-04-04", "close": 10.46, "volume": 812185.0}, {"date": "2023-04-05", "close": 10.37, "volume": 1190405.0}, {"date": "2023-04-06", "close": 10.36, "volume": 1518956.0}, {"date": "2023-04-10", "close": 10.48, "volume": 1506459.0}, {"date": "2023-04-11", "close": 10.32, "volume": 931681.0}, {"date": "2023-04-12", "close": 10.28, "volume": 677580.0}, {"date": "2023-04-13", "close": 10.39, "volume": 971394.0}, {"date": "2023-04-14", "close": 10.24, "volume": 848601.0}, {"date": "2023-04-17", "close": 9.31, "volume": 6024398.0}, {"date": "2023-04-18", "close": 9.14, "volume": 2448507.0}, {"date": "2023-04-19", "close": 9.03, "volume": 2053120.0}, {"date": "2023-04-20", "close": 8.98, "volume": 2227292.0}, {"date": "2023-04-21", "close": 8.93, "volume": 1795864.0}, {"date": "2023-04-24", "close": 8.99, "volume": 1871607.0}, {"date": "2023-04-25", "close": 8.73, "volume": 2533431.0}, {"date": "2023-04-26", "close": 8.67, "volume": 1997503.0}, {"date": "2023-04-27", "close": 8.78, "volume": 1586557.0}, {"date": "2023-04-28", "close": 8.96, "volume": 2233405.0}, {"date": "2023-05-01", "close": 8.99, "volume": 2267882.0}, {"date": "2023-05-02", "close": 8.86, "volume": 2029130.0}, {"date": "2023-05-03", "close": 9.01, "volume": 3576204.0}, {"date": "2023-05-04", "close": 9.1, "volume": 2158515.0}, {"date": "2023-05-05", "close": 9.16, "volume": 2002310.0}, {"date": "2023-05-08", "close": 9.1, "volume": 1522284.0}, {"date": "2023-05-09", "close": 8.93, "volume": 1315516.0}, {"date": "2023-05-10", "close": 9.15, "volume": 1506382.0}, {"date": "2023-05-11", "close": 9.17, "volume": 1862173.0}, {"date": "2023-05-12", "close": 9.16, "volume": 1189752.0}, {"date": "2023-05-15", "close": 9.29, "volume": 1311722.0}, {"date": "2023-05-16", "close": 9.22, "volume": 1008210.0}, {"date": "2023-05-17", "close": 9.48, "volume": 1502405.0}, {"date": "2023-05-18", "close": 9.63, "volume": 1202450.0}, {"date": "2023-05-19", "close": 9.68, "volume": 1317039.0}, {"date": "2023-05-22", "close": 9.82, "volume": 1307623.0}, {"date": "2023-05-23", "close": 9.68, "volume": 1229566.0}, {"date": "2023-05-24", "close": 9.49, "volume": 1174696.0}, {"date": "2023-05-25", "close": 9.65, "volume": 1167370.0}, {"date": "2023-05-26", "close": 10.0, "volume": 2315669.0}, {"date": "2023-05-30", "close": 10.04, "volume": 1879317.0}, {"date": "2023-05-31", "close": 9.84, "volume": 3321985.0}, {"date": "2023-06-01", "close": 9.81, "volume": 1108317.0}, {"date": "2023-06-02", "close": 9.99, "volume": 1446457.0}, {"date": "2023-06-05", "close": 9.65, "volume": 1687091.0}, {"date": "2023-06-06", "close": 9.76, "volume": 2065234.0}, {"date": "2023-06-07", "close": 9.93, "volume": 1263822.0}, {"date": "2023-06-08", "close": 9.75, "volume": 2387470.0}, {"date": "2023-06-09", "close": 9.79, "volume": 1125782.0}, {"date": "2023-06-12", "close": 10.23, "volume": 1616838.0}, {"date": "2023-06-13", "close": 10.22, "volume": 1700119.0}, {"date": "2023-06-14", "close": 10.23, "volume": 2110780.0}, {"date": "2023-06-15", "close": 10.47, "volume": 2059895.0}, {"date": "2023-06-16", "close": 10.65, "volume": 5310133.0}, {"date": "2023-06-20", "close": 10.56, "volume": 1773148.0}, {"date": "2023-06-21", "close": 10.43, "volume": 2170806.0}, {"date": "2023-06-22", "close": 10.26, "volume": 2594120.0}, {"date": "2023-06-23", "close": 10.4, "volume": 4633228.0}, {"date": "2023-06-26", "close": 10.6, "volume": 2144269.0}, {"date": "2023-06-27", "close": 10.86, "volume": 2354783.0}, {"date": "2023-06-28", "close": 10.91, "volume": 1373824.0}, {"date": "2023-06-29", "close": 11.09, "volume": 1592675.0}, {"date": "2023-06-30", "close": 11.33, "volume": 2238077.0}, {"date": "2023-07-03", "close": 11.36, "volume": 1026761.0}, {"date": "2023-07-05", "close": 11.21, "volume": 1516414.0}, {"date": "2023-07-06", "close": 11.21, "volume": 1254950.0}, {"date": "2023-07-07", "close": 11.37, "volume": 1235519.0}, {"date": "2023-07-10", "close": 11.51, "volume": 1113485.0}, {"date": "2023-07-11", "close": 11.45, "volume": 1661192.0}, {"date": "2023-07-12", "close": 11.52, "volume": 1200933.0}, {"date": "2023-07-13", "close": 11.47, "volume": 1243440.0}, {"date": "2023-07-14", "close": 11.11, "volume": 1965039.0}, {"date": "2023-07-17", "close": 11.07, "volume": 2359398.0}, {"date": "2023-07-18", "close": 10.96, "volume": 1922653.0}, {"date": "2023-07-19", "close": 11.03, "volume": 2233657.0}, {"date": "2023-07-20", "close": 11.01, "volume": 1304637.0}, {"date": "2023-07-21", "close": 11.12, "volume": 1938956.0}, {"date": "2023-07-24", "close": 10.93, "volume": 981529.0}, {"date": "2023-07-25", "close": 10.95, "volume": 1109592.0}, {"date": "2023-07-26", "close": 10.99, "volume": 1380827.0}, {"date": "2023-07-27", "close": 10.83, "volume": 1377563.0}, {"date": "2023-07-28", "close": 10.8, "volume": 1246028.0}, {"date": "2023-07-31", "close": 10.87, "volume": 1777709.0}, {"date": "2023-08-01", "close": 11.03, "volume": 925537.0}, {"date": "2023-08-02", "close": 10.88, "volume": 1025635.0}, {"date": "2023-08-03", "close": 10.84, "volume": 1125980.0}, {"date": "2023-08-04", "close": 10.9, "volume": 1295120.0}, {"date": "2023-08-07", "close": 10.98, "volume": 1332863.0}, {"date": "2023-08-08", "close": 10.86, "volume": 1432984.0}, {"date": "2023-08-09", "close": 10.75, "volume": 2540556.0}, {"date": "2023-08-10", "close": 10.68, "volume": 3157659.0}, {"date": "2023-08-11", "close": 10.41, "volume": 3682421.0}, {"date": "2023-08-14", "close": 10.38, "volume": 2154312.0}, {"date": "2023-08-15", "close": 10.16, "volume": 1597680.0}, {"date": "2023-08-16", "close": 9.88, "volume": 3009646.0}, {"date": "2023-08-17", "close": 10.14, "volume": 2126644.0}, {"date": "2023-08-18", "close": 10.14, "volume": 1246961.0}, {"date": "2023-08-21", "close": 10.13, "volume": 1453643.0}, {"date": "2023-08-22", "close": 10.52, "volume": 2187275.0}, {"date": "2023-08-23", "close": 10.48, "volume": 1233100.0}, {"date": "2023-08-24", "close": 10.27, "volume": 884299.0}, {"date": "2023-08-25", "close": 10.25, "volume": 1207289.0}, {"date": "2023-08-28", "close": 10.21, "volume": 795422.0}, {"date": "2023-08-29", "close": 10.41, "volume": 1164083.0}, {"date": "2023-08-30", "close": 10.52, "volume": 1252669.0}, {"date": "2023-08-31", "close": 10.45, "volume": 2110040.0}, {"date": "2023-09-01", "close": 10.5, "volume": 1348499.0}, {"date": "2023-09-05", "close": 10.15, "volume": 1844029.0}, {"date": "2023-09-06", "close": 10.08, "volume": 1032635.0}, {"date": "2023-09-07", "close": 9.94, "volume": 1277477.0}, {"date": "2023-09-08", "close": 9.8, "volume": 1413672.0}, {"date": "2023-09-11", "close": 9.88, "volume": 1617480.0}, {"date": "2023-09-12", "close": 9.71, "volume": 1413854.0}, {"date": "2023-09-13", "close": 9.75, "volume": 1632095.0}, {"date": "2023-09-14", "close": 9.92, "volume": 1878277.0}, {"date": "2023-09-15", "close": 9.85, "volume": 4457182.0}, {"date": "2023-09-18", "close": 9.77, "volume": 930304.0}, {"date": "2023-09-19", "close": 9.67, "volume": 1642850.0}, {"date": "2023-09-20", "close": 9.53, "volume": 1227194.0}, {"date": "2023-09-21", "close": 9.25, "volume": 2708187.0}, {"date": "2023-09-22", "close": 9.22, "volume": 5279696.0}, {"date": "2023-09-25", "close": 9.15, "volume": 1456203.0}, {"date": "2023-09-26", "close": 8.88, "volume": 1946471.0}, {"date": "2023-09-27", "close": 9.01, "volume": 1890972.0}, {"date": "2023-09-28", "close": 9.18, "volume": 1978113.0}, {"date": "2023-09-29", "close": 9.14, "volume": 2043303.0}, {"date": "2023-10-02", "close": 8.97, "volume": 2105188.0}, {"date": "2023-10-03", "close": 9.01, "volume": 1343350.0}, {"date": "2023-10-04", "close": 8.6, "volume": 3126747.0}, {"date": "2023-10-05", "close": 8.22, "volume": 3307100.0}, {"date": "2023-10-06", "close": 8.21, "volume": 3799232.0}, {"date": "2023-10-09", "close": 8.17, "volume": 2214537.0}, {"date": "2023-10-10", "close": 8.28, "volume": 3302517.0}, {"date": "2023-10-11", "close": 8.27, "volume": 2539317.0}, {"date": "2023-10-12", "close": 8.08, "volume": 2762310.0}, {"date": "2023-10-13", "close": 7.89, "volume": 1313509.0}, {"date": "2023-10-16", "close": 8.14, "volume": 2743524.0}, {"date": "2023-10-17", "close": 7.84, "volume": 3737877.0}, {"date": "2023-10-18", "close": 7.62, "volume": 2180131.0}, {"date": "2023-10-19", "close": 7.58, "volume": 2263146.0}, {"date": "2023-10-20", "close": 7.56, "volume": 1887211.0}, {"date": "2023-10-23", "close": 7.53, "volume": 2223619.0}, {"date": "2023-10-24", "close": 7.59, "volume": 1590977.0}, {"date": "2023-10-25", "close": 7.45, "volume": 1240503.0}, {"date": "2023-10-26", "close": 7.44, "volume": 1179523.0}, {"date": "2023-10-27", "close": 7.46, "volume": 1824359.0}, {"date": "2023-10-30", "close": 7.5, "volume": 3656100.0}, {"date": "2023-10-31", "close": 7.78, "volume": 2805789.0}, {"date": "2023-11-01", "close": 7.64, "volume": 1623687.0}, {"date": "2023-11-02", "close": 7.84, "volume": 2568909.0}, {"date": "2023-11-03", "close": 8.31, "volume": 4752797.0}, {"date": "2023-11-06", "close": 8.3, "volume": 2512903.0}, {"date": "2023-11-07", "close": 8.2, "volume": 2337234.0}, {"date": "2023-11-08", "close": 8.06, "volume": 1333368.0}, {"date": "2023-11-09", "close": 7.8, "volume": 1867354.0}, {"date": "2023-11-10", "close": 7.84, "volume": 1965846.0}, {"date": "2023-11-13", "close": 7.8, "volume": 1303673.0}, {"date": "2023-11-14", "close": 8.22, "volume": 1436622.0}, {"date": "2023-11-15", "close": 8.25, "volume": 1244390.0}, {"date": "2023-11-16", "close": 7.97, "volume": 1775825.0}, {"date": "2023-11-17", "close": 8.0, "volume": 1593259.0}, {"date": "2023-11-20", "close": 8.07, "volume": 1214829.0}, {"date": "2023-11-21", "close": 7.91, "volume": 1142852.0}, {"date": "2023-11-22", "close": 7.92, "volume": 915121.0}, {"date": "2023-11-24", "close": 8.06, "volume": 726725.0}, {"date": "2023-11-27", "close": 8.04, "volume": 1311164.0}, {"date": "2023-11-28", "close": 7.96, "volume": 854319.0}, {"date": "2023-11-29", "close": 8.05, "volume": 1229014.0}, {"date": "2023-11-30", "close": 8.08, "volume": 1535248.0}, {"date": "2023-12-01", "close": 8.38, "volume": 1943859.0}, {"date": "2023-12-04", "close": 8.56, "volume": 2329773.0}, {"date": "2023-12-05", "close": 8.32, "volume": 1191147.0}, {"date": "2023-12-06", "close": 8.38, "volume": 1374481.0}, {"date": "2023-12-07", "close": 8.58, "volume": 1509623.0}, {"date": "2023-12-08", "close": 8.53, "volume": 1399870.0}, {"date": "2023-12-11", "close": 8.86, "volume": 2814479.0}, {"date": "2023-12-12", "close": 8.91, "volume": 1789457.0}, {"date": "2023-12-13", "close": 9.36, "volume": 2893018.0}, {"date": "2023-12-14", "close": 9.61, "volume": 2395858.0}, {"date": "2023-12-15", "close": 9.58, "volume": 6332831.0}, {"date": "2023-12-18", "close": 9.64, "volume": 2350520.0}, {"date": "2023-12-19", "close": 9.8, "volume": 2543634.0}, {"date": "2023-12-20", "close": 9.62, "volume": 2321246.0}, {"date": "2023-12-21", "close": 9.78, "volume": 1136184.0}, {"date": "2023-12-22", "close": 9.81, "volume": 2337791.0}, {"date": "2023-12-26", "close": 9.87, "volume": 1097988.0}, {"date": "2023-12-27", "close": 9.92, "volume": 1288553.0}, {"date": "2023-12-28", "close": 10.06, "volume": 1170103.0}, {"date": "2023-12-29", "close": 10.07, "volume": 1817020.0}, {"date": "2024-01-02", "close": 10.01, "volume": 1542889.0}, {"date": "2024-01-03", "close": 9.75, "volume": 2134970.0}, {"date": "2024-01-04", "close": 9.64, "volume": 1830510.0}, {"date": "2024-01-05", "close": 9.61, "volume": 1201342.0}, {"date": "2024-01-08", "close": 9.9, "volume": 1417978.0}, {"date": "2024-01-09", "close": 10.04, "volume": 1227651.0}, {"date": "2024-01-10", "close": 10.14, "volume": 1167862.0}, {"date": "2024-01-11", "close": 10.13, "volume": 1938635.0}, {"date": "2024-01-12", "close": 10.1, "volume": 1372240.0}, {"date": "2024-01-16", "close": 10.14, "volume": 1745689.0}, {"date": "2024-01-17", "close": 9.79, "volume": 1931245.0}, {"date": "2024-01-18", "close": 10.05, "volume": 1202425.0}, {"date": "2024-01-19", "close": 10.14, "volume": 1385001.0}, {"date": "2024-01-22", "close": 10.17, "volume": 2017579.0}, {"date": "2024-01-23", "close": 10.12, "volume": 1073598.0}, {"date": "2024-01-24", "close": 10.11, "volume": 1152159.0}, {"date": "2024-01-25", "close": 10.06, "volume": 1319837.0}, {"date": "2024-01-26", "close": 10.05, "volume": 869630.0}, {"date": "2024-01-29", "close": 9.99, "volume": 2761655.0}, {"date": "2024-01-30", "close": 9.71, "volume": 4333641.0}, {"date": "2024-01-31", "close": 9.83, "volume": 4038093.0}, {"date": "2024-02-01", "close": 9.94, "volume": 6286834.0}, {"date": "2024-02-02", "close": 9.49, "volume": 6682821.0}, {"date": "2024-02-05", "close": 9.0, "volume": 2955628.0}, {"date": "2024-02-06", "close": 9.03, "volume": 2090548.0}, {"date": "2024-02-07", "close": 8.88, "volume": 1518728.0}, {"date": "2024-02-08", "close": 8.7, "volume": 3928411.0}, {"date": "2024-02-09", "close": 8.91, "volume": 2035547.0}, {"date": "2024-02-12", "close": 10.12, "volume": 6618323.0}, {"date": "2024-02-13", "close": 9.35, "volume": 2947962.0}, {"date": "2024-02-14", "close": 9.61, "volume": 1728582.0}, {"date": "2024-02-15", "close": 9.74, "volume": 1563411.0}, {"date": "2024-02-16", "close": 9.58, "volume": 1623674.0}, {"date": "2024-02-20", "close": 9.51, "volume": 1158209.0}, {"date": "2024-02-21", "close": 9.38, "volume": 1340491.0}, {"date": "2024-02-22", "close": 9.63, "volume": 1707952.0}, {"date": "2024-02-23", "close": 9.63, "volume": 948151.0}, {"date": "2024-02-26", "close": 9.61, "volume": 941284.0}, {"date": "2024-02-27", "close": 9.63, "volume": 837264.0}, {"date": "2024-02-28", "close": 9.43, "volume": 1144683.0}, {"date": "2024-02-29", "close": 9.55, "volume": 1315477.0}, {"date": "2024-03-01", "close": 9.73, "volume": 1087873.0}, {"date": "2024-03-04", "close": 9.73, "volume": 871038.0}, {"date": "2024-03-05", "close": 10.95, "volume": 7039427.0}, {"date": "2024-03-06", "close": 10.99, "volume": 5199430.0}, {"date": "2024-03-07", "close": 10.72, "volume": 3709707.0}, {"date": "2024-03-08", "close": 10.66, "volume": 2201792.0}, {"date": "2024-03-11", "close": 10.68, "volume": 2494398.0}, {"date": "2024-03-12", "close": 10.74, "volume": 2065844.0}, {"date": "2024-03-13", "close": 10.19, "volume": 2527472.0}, {"date": "2024-03-14", "close": 9.96, "volume": 1962746.0}, {"date": "2024-03-15", "close": 9.86, "volume": 3736200.0}, {"date": "2024-03-18", "close": 9.61, "volume": 1774033.0}, {"date": "2024-03-19", "close": 9.67, "volume": 1271565.0}, {"date": "2024-03-20", "close": 9.65, "volume": 1340836.0}, {"date": "2024-03-21", "close": 9.87, "volume": 1383787.0}, {"date": "2024-03-22", "close": 9.72, "volume": 909270.0}, {"date": "2024-03-25", "close": 9.58, "volume": 1452940.0}, {"date": "2024-03-26", "close": 9.47, "volume": 2500694.0}, {"date": "2024-03-27", "close": 9.58, "volume": 2453363.0}, {"date": "2024-03-28", "close": 9.09, "volume": 5685358.0}, {"date": "2024-04-01", "close": 8.91, "volume": 2735594.0}, {"date": "2024-04-02", "close": 8.98, "volume": 2544195.0}, {"date": "2024-04-03", "close": 9.03, "volume": 1651636.0}, {"date": "2024-04-04", "close": 8.83, "volume": 1391632.0}, {"date": "2024-04-05", "close": 8.76, "volume": 1089849.0}, {"date": "2024-04-08", "close": 8.77, "volume": 1131878.0}, {"date": "2024-04-09", "close": 8.86, "volume": 1115978.0}, {"date": "2024-04-10", "close": 8.52, "volume": 1666159.0}, {"date": "2024-04-11", "close": 8.52, "volume": 874016.0}, {"date": "2024-04-12", "close": 8.45, "volume": 1412265.0}, {"date": "2024-04-15", "close": 8.32, "volume": 1601574.0}, {"date": "2024-04-16", "close": 8.32, "volume": 1999300.0}, {"date": "2024-04-17", "close": 8.17, "volume": 1384180.0}, {"date": "2024-04-18", "close": 8.09, "volume": 1200405.0}, {"date": "2024-04-19", "close": 8.07, "volume": 2251733.0}, {"date": "2024-04-22", "close": 7.95, "volume": 1287502.0}, {"date": "2024-04-23", "close": 8.01, "volume": 1382760.0}, {"date": "2024-04-24", "close": 7.99, "volume": 1223136.0}, {"date": "2024-04-25", "close": 7.97, "volume": 1053212.0}, {"date": "2024-04-26", "close": 8.01, "volume": 835864.0}, {"date": "2024-04-29", "close": 8.015, "volume": 1237925.0}, {"date": "2024-04-30", "close": 7.9, "volume": 2277514.0}, {"date": "2024-05-01", "close": 7.92, "volume": 1270886.0}, {"date": "2024-05-02", "close": 8.02, "volume": 1927613.0}, {"date": "2024-05-03", "close": 7.56, "volume": 4038279.0}, {"date": "2024-05-06", "close": 7.365, "volume": 1347284.0}, {"date": "2024-05-07", "close": 7.435, "volume": 3205142.0}, {"date": "2024-05-08", "close": 7.34, "volume": 1233109.0}, {"date": "2024-05-09", "close": 7.47, "volume": 2084298.0}, {"date": "2024-05-10", "close": 7.38, "volume": 1412873.0}, {"date": "2024-05-13", "close": 7.345, "volume": 1116542.0}, {"date": "2024-05-14", "close": 7.67, "volume": 1623268.0}, {"date": "2024-05-15", "close": 7.66, "volume": 951172.0}, {"date": "2024-05-16", "close": 7.74, "volume": 952488.0}, {"date": "2024-05-17", "close": 7.74, "volume": 1692318.0}, {"date": "2024-05-20", "close": 7.76, "volume": 952999.0}, {"date": "2024-05-21", "close": 7.68, "volume": 752305.0}, {"date": "2024-05-22", "close": 7.6, "volume": 1203771.0}, {"date": "2024-05-23", "close": 7.38, "volume": 1036170.0}, {"date": "2024-05-24", "close": 7.39, "volume": 1094432.0}, {"date": "2024-05-28", "close": 7.35, "volume": 1143607.0}, {"date": "2024-05-29", "close": 7.26, "volume": 816965.0}, {"date": "2024-05-30", "close": 7.39, "volume": 997872.0}, {"date": "2024-05-31", "close": 7.52, "volume": 1554340.0}, {"date": "2024-06-03", "close": 7.61, "volume": 1207297.0}, {"date": "2024-06-04", "close": 7.6, "volume": 1192644.0}, {"date": "2024-06-05", "close": 7.66, "volume": 818291.0}, {"date": "2024-06-06", "close": 7.53, "volume": 1053247.0}, {"date": "2024-06-07", "close": 7.4, "volume": 1194285.0}, {"date": "2024-06-10", "close": 7.45, "volume": 1045799.0}, {"date": "2024-06-11", "close": 7.53, "volume": 1052342.0}, {"date": "2024-06-12", "close": 7.55, "volume": 1386747.0}, {"date": "2024-06-13", "close": 7.43, "volume": 1167147.0}, {"date": "2024-06-14", "close": 7.42, "volume": 869371.0}, {"date": "2024-06-17", "close": 7.48, "volume": 811295.0}, {"date": "2024-06-18", "close": 7.53, "volume": 1498926.0}, {"date": "2024-06-20", "close": 7.32, "volume": 1039587.0}, {"date": "2024-06-21", "close": 7.44, "volume": 3707162.0}, {"date": "2024-06-24", "close": 7.16, "volume": 1448995.0}, {"date": "2024-06-25", "close": 7.1, "volume": 1521954.0}, {"date": "2024-06-26", "close": 6.66, "volume": 4400746.0}, {"date": "2024-06-27", "close": 6.8, "volume": 2301439.0}, {"date": "2024-06-28", "close": 6.87, "volume": 9516180.0}, {"date": "2024-07-01", "close": 6.97, "volume": 2466273.0}, {"date": "2024-07-02", "close": 6.98, "volume": 1168072.0}, {"date": "2024-07-03", "close": 7.07, "volume": 613006.0}, {"date": "2024-07-05", "close": 7.06, "volume": 929339.0}, {"date": "2024-07-08", "close": 7.22, "volume": 2491369.0}, {"date": "2024-07-09", "close": 7.06, "volume": 990173.0}, {"date": "2024-07-10", "close": 7.07, "volume": 721322.0}, {"date": "2024-07-11", "close": 7.28, "volume": 2460320.0}, {"date": "2024-07-12", "close": 7.58, "volume": 1839099.0}, {"date": "2024-07-15", "close": 7.72, "volume": 1601794.0}, {"date": "2024-07-16", "close": 7.82, "volume": 2015872.0}, {"date": "2024-07-17", "close": 7.8, "volume": 1289666.0}, {"date": "2024-07-18", "close": 7.65, "volume": 1241319.0}, {"date": "2024-07-19", "close": 7.45, "volume": 1657568.0}, {"date": "2024-07-22", "close": 7.59, "volume": 1548085.0}, {"date": "2024-07-23", "close": 7.55, "volume": 1808140.0}, {"date": "2024-07-24", "close": 7.55, "volume": 937512.0}, {"date": "2024-07-25", "close": 7.59, "volume": 1672998.0}, {"date": "2024-07-26", "close": 7.84, "volume": 1123871.0}, {"date": "2024-07-29", "close": 7.9, "volume": 955759.0}, {"date": "2024-07-30", "close": 7.83, "volume": 706089.0}, {"date": "2024-07-31", "close": 8.04, "volume": 1923176.0}, {"date": "2024-08-01", "close": 7.6, "volume": 1191607.0}, {"date": "2024-08-02", "close": 7.49, "volume": 1699114.0}, {"date": "2024-08-05", "close": 7.3, "volume": 2417906.0}, {"date": "2024-08-06", "close": 7.47, "volume": 1533000.0}, {"date": "2024-08-07", "close": 7.44, "volume": 1567357.0}, {"date": "2024-08-08", "close": 7.86, "volume": 1637011.0}, {"date": "2024-08-09", "close": 7.3, "volume": 3064313.0}, {"date": "2024-08-12", "close": 7.54, "volume": 1791945.0}, {"date": "2024-08-13", "close": 7.65, "volume": 2386484.0}, {"date": "2024-08-14", "close": 7.78, "volume": 1615330.0}, {"date": "2024-08-15", "close": 8.1, "volume": 1881422.0}, {"date": "2024-08-16", "close": 8.12, "volume": 1601882.0}, {"date": "2024-08-19", "close": 7.95, "volume": 1161363.0}, {"date": "2024-08-20", "close": 7.95, "volume": 1110548.0}, {"date": "2024-08-21", "close": 8.29, "volume": 1699517.0}, {"date": "2024-08-22", "close": 8.15, "volume": 979551.0}, {"date": "2024-08-23", "close": 8.38, "volume": 1166825.0}, {"date": "2024-08-26", "close": 8.55, "volume": 1759575.0}, {"date": "2024-08-27", "close": 8.53, "volume": 1207383.0}, {"date": "2024-08-28", "close": 8.49, "volume": 1887102.0}, {"date": "2024-08-29", "close": 8.57, "volume": 1376965.0}, {"date": "2024-08-30", "close": 8.61, "volume": 1307655.0}, {"date": "2024-09-03", "close": 8.07, "volume": 1559367.0}, {"date": "2024-09-04", "close": 8.16, "volume": 1486327.0}, {"date": "2024-09-05", "close": 8.11, "volume": 1346020.0}, {"date": "2024-09-06", "close": 7.91, "volume": 1030804.0}, {"date": "2024-09-09", "close": 7.97, "volume": 1380255.0}, {"date": "2024-09-10", "close": 8.15, "volume": 1338300.0}, {"date": "2024-09-11", "close": 8.32, "volume": 1477754.0}, {"date": "2024-09-12", "close": 8.39, "volume": 924776.0}, {"date": "2024-09-13", "close": 8.38, "volume": 899490.0}, {"date": "2024-09-16", "close": 8.31, "volume": 1313719.0}, {"date": "2024-09-17", "close": 8.37, "volume": 858146.0}, {"date": "2024-09-18", "close": 8.28, "volume": 1527977.0}, {"date": "2024-09-19", "close": 8.53, "volume": 1116597.0}, {"date": "2024-09-20", "close": 8.38, "volume": 4558187.0}, {"date": "2024-09-23", "close": 8.47, "volume": 1995768.0}, {"date": "2024-09-24", "close": 8.73, "volume": 1456177.0}, {"date": "2024-09-25", "close": 8.74, "volume": 2084413.0}, {"date": "2024-09-26", "close": 8.88, "volume": 1752665.0}, {"date": "2024-09-27", "close": 9.03, "volume": 1749598.0}, {"date": "2024-09-30", "close": 9.02, "volume": 1323719.0}, {"date": "2024-10-01", "close": 8.96, "volume": 1150972.0}, {"date": "2024-10-02", "close": 9.06, "volume": 1498525.0}, {"date": "2024-10-03", "close": 9.01, "volume": 1513557.0}, {"date": "2024-10-04", "close": 9.05, "volume": 1157281.0}, {"date": "2024-10-07", "close": 8.93, "volume": 1388170.0}, {"date": "2024-10-08", "close": 9.05, "volume": 1316022.0}, {"date": "2024-10-09", "close": 9.21, "volume": 1632774.0}, {"date": "2024-10-10", "close": 9.04, "volume": 948386.0}, {"date": "2024-10-11", "close": 9.2, "volume": 2297232.0}, {"date": "2024-10-14", "close": 9.19, "volume": 1011608.0}, {"date": "2024-10-15", "close": 9.2, "volume": 1657818.0}, {"date": "2024-10-16", "close": 9.25, "volume": 971566.0}, {"date": "2024-10-17", "close": 9.33, "volume": 1038871.0}, {"date": "2024-10-18", "close": 9.34, "volume": 717086.0}, {"date": "2024-10-21", "close": 9.31, "volume": 1780944.0}, {"date": "2024-10-22", "close": 9.24, "volume": 774820.0}, {"date": "2024-10-23", "close": 9.18, "volume": 513870.0}, {"date": "2024-10-24", "close": 9.2, "volume": 1231027.0}, {"date": "2024-10-25", "close": 9.14, "volume": 1483751.0}, {"date": "2024-10-28", "close": 9.25, "volume": 1777811.0}, {"date": "2024-10-29", "close": 9.48, "volume": 1961716.0}, {"date": "2024-10-30", "close": 9.45, "volume": 1795610.0}, {"date": "2024-10-31", "close": 9.22, "volume": 2821104.0}, {"date": "2024-11-01", "close": 9.86, "volume": 5240542.0}, {"date": "2024-11-04", "close": 9.58, "volume": 3423629.0}, {"date": "2024-11-05", "close": 9.77, "volume": 1601523.0}, {"date": "2024-11-06", "close": 10.23, "volume": 2683450.0}, {"date": "2024-11-07", "close": 10.5, "volume": 2738690.0}, {"date": "2024-11-08", "close": 10.53, "volume": 2271064.0}, {"date": "2024-11-11", "close": 10.63, "volume": 1848780.0}, {"date": "2024-11-12", "close": 10.31, "volume": 1543970.0}, {"date": "2024-11-13", "close": 10.23, "volume": 1202192.0}, {"date": "2024-11-14", "close": 10.06, "volume": 2170371.0}, {"date": "2024-11-15", "close": 9.87, "volume": 1333043.0}, {"date": "2024-11-18", "close": 9.8, "volume": 1465739.0}, {"date": "2024-11-19", "close": 9.75, "volume": 1177380.0}, {"date": "2024-11-20", "close": 9.82, "volume": 1062749.0}, {"date": "2024-11-21", "close": 9.9, "volume": 1389315.0}, {"date": "2024-11-22", "close": 10.1, "volume": 1494610.0}, {"date": "2024-11-25", "close": 10.18, "volume": 1720626.0}, {"date": "2024-11-26", "close": 10.19, "volume": 1472718.0}, {"date": "2024-11-27", "close": 9.88, "volume": 870672.0}, {"date": "2024-11-29", "close": 9.94, "volume": 588071.0}, {"date": "2024-12-02", "close": 10.37, "volume": 2144488.0}, {"date": "2024-12-03", "close": 10.62, "volume": 1962438.0}, {"date": "2024-12-04", "close": 10.39, "volume": 1278403.0}, {"date": "2024-12-05", "close": 10.39, "volume": 832983.0}, {"date": "2024-12-06", "close": 10.47, "volume": 848833.0}, {"date": "2024-12-09", "close": 10.49, "volume": 920661.0}, {"date": "2024-12-10", "close": 10.33, "volume": 866818.0}, {"date": "2024-12-11", "close": 10.52, "volume": 796623.0}, {"date": "2024-12-12", "close": 11.11, "volume": 2790333.0}, {"date": "2024-12-13", "close": 11.05, "volume": 3598256.0}, {"date": "2024-12-16", "close": 11.16, "volume": 2044729.0}, {"date": "2024-12-17", "close": 10.52, "volume": 2865846.0}, {"date": "2024-12-18", "close": 10.15, "volume": 1859476.0}, {"date": "2024-12-19", "close": 10.24, "volume": 1488526.0}, {"date": "2024-12-20", "close": 10.2, "volume": 4893456.0}, {"date": "2024-12-23", "close": 10.26, "volume": 1197848.0}, {"date": "2024-12-24", "close": 10.33, "volume": 473760.0}, {"date": "2024-12-26", "close": 10.35, "volume": 558173.0}, {"date": "2024-12-27", "close": 10.18, "volume": 704958.0}, {"date": "2024-12-30", "close": 10.08, "volume": 1263144.0}, {"date": "2024-12-31", "close": 10.1, "volume": 902365.0}, {"date": "2025-01-02", "close": 10.1, "volume": 851426.0}, {"date": "2025-01-03", "close": 10.12, "volume": 1178343.0}, {"date": "2025-01-06", "close": 10.15, "volume": 1413431.0}, {"date": "2025-01-07", "close": 10.27, "volume": 1131306.0}, {"date": "2025-01-08", "close": 10.13, "volume": 1122669.0}, {"date": "2025-01-10", "close": 9.91, "volume": 1351511.0}, {"date": "2025-01-13", "close": 9.92, "volume": 1424646.0}, {"date": "2025-01-14", "close": 10.09, "volume": 1199290.0}, {"date": "2025-01-15", "close": 10.14, "volume": 1118891.0}, {"date": "2025-01-16", "close": 10.04, "volume": 773607.0}, {"date": "2025-01-17", "close": 10.22, "volume": 1147746.0}, {"date": "2025-01-21", "close": 10.41, "volume": 1303141.0}, {"date": "2025-01-22", "close": 10.5, "volume": 1633343.0}, {"date": "2025-01-23", "close": 10.65, "volume": 1821921.0}, {"date": "2025-01-24", "close": 10.49, "volume": 1845902.0}, {"date": "2025-01-27", "close": 9.71, "volume": 2898841.0}, {"date": "2025-01-28", "close": 9.89, "volume": 1785914.0}, {"date": "2025-01-29", "close": 9.9, "volume": 1952072.0}, {"date": "2025-01-30", "close": 9.99, "volume": 2408339.0}, {"date": "2025-01-31", "close": 12.04, "volume": 17601290.0}, {"date": "2025-02-03", "close": 12.33, "volume": 5595345.0}, {"date": "2025-02-04", "close": 12.51, "volume": 3492142.0}, {"date": "2025-02-05", "close": 12.67, "volume": 2770257.0}, {"date": "2025-02-06", "close": 12.8, "volume": 1886262.0}, {"date": "2025-02-07", "close": 12.46, "volume": 1495971.0}, {"date": "2025-02-10", "close": 12.58, "volume": 2204012.0}, {"date": "2025-02-11", "close": 12.49, "volume": 1773318.0}, {"date": "2025-02-12", "close": 12.3, "volume": 1974852.0}, {"date": "2025-02-13", "close": 12.23, "volume": 1513103.0}, {"date": "2025-02-14", "close": 12.15, "volume": 1073596.0}, {"date": "2025-02-18", "close": 12.11, "volume": 2713911.0}, {"date": "2025-02-19", "close": 12.15, "volume": 2699638.0}, {"date": "2025-02-20", "close": 11.86, "volume": 2919412.0}, {"date": "2025-02-21", "close": 11.6, "volume": 2397599.0}, {"date": "2025-02-24", "close": 11.35, "volume": 2490668.0}, {"date": "2025-02-25", "close": 11.27, "volume": 1801062.0}, {"date": "2025-02-26", "close": 11.3, "volume": 1713157.0}, {"date": "2025-02-27", "close": 11.08, "volume": 1500294.0}, {"date": "2025-02-28", "close": 11.18, "volume": 2054684.0}, {"date": "2025-03-03", "close": 10.94, "volume": 3019751.0}, {"date": "2025-03-04", "close": 10.99, "volume": 2120142.0}, {"date": "2025-03-05", "close": 11.29, "volume": 2122358.0}, {"date": "2025-03-06", "close": 10.81, "volume": 1777853.0}, {"date": "2025-03-07", "close": 10.94, "volume": 1873727.0}, {"date": "2025-03-10", "close": 10.71, "volume": 1971150.0}, {"date": "2025-03-11", "close": 10.79, "volume": 1455029.0}, {"date": "2025-03-12", "close": 10.76, "volume": 1608253.0}, {"date": "2025-03-13", "close": 10.79, "volume": 1617136.0}, {"date": "2025-03-14", "close": 10.94, "volume": 1238079.0}, {"date": "2025-03-17", "close": 11.15, "volume": 1791632.0}, {"date": "2025-03-18", "close": 11.13, "volume": 1763882.0}, {"date": "2025-03-19", "close": 11.37, "volume": 1751444.0}, {"date": "2025-03-20", "close": 11.36, "volume": 1171853.0}, {"date": "2025-03-21", "close": 11.62, "volume": 6063450.0}, {"date": "2025-03-24", "close": 11.77, "volume": 3247485.0}, {"date": "2025-03-25", "close": 11.71, "volume": 1349764.0}, {"date": "2025-03-26", "close": 11.59, "volume": 879147.0}, {"date": "2025-03-27", "close": 11.39, "volume": 1264087.0}, {"date": "2025-03-28", "close": 11.26, "volume": 1595079.0}, {"date": "2025-03-31", "close": 11.19, "volume": 1613450.0}, {"date": "2025-04-01", "close": 11.21, "volume": 1197240.0}, {"date": "2025-04-02", "close": 11.41, "volume": 1231403.0}, {"date": "2025-04-03", "close": 10.44, "volume": 2485245.0}, {"date": "2025-04-04", "close": 9.86, "volume": 3205127.0}, {"date": "2025-04-07", "close": 9.89, "volume": 2369840.0}, {"date": "2025-04-08", "close": 9.61, "volume": 2400034.0}, {"date": "2025-04-09", "close": 10.18, "volume": 3206302.0}, {"date": "2025-04-10", "close": 9.84, "volume": 2491416.0}, {"date": "2025-04-11", "close": 9.87, "volume": 1601276.0}, {"date": "2025-04-14", "close": 10.05, "volume": 2144591.0}, {"date": "2025-04-15", "close": 10.06, "volume": 1344784.0}, {"date": "2025-04-16", "close": 9.9, "volume": 921023.0}, {"date": "2025-04-17", "close": 9.86, "volume": 902202.0}, {"date": "2025-04-21", "close": 9.67, "volume": 1239553.0}, {"date": "2025-04-22", "close": 9.83, "volume": 1840985.0}, {"date": "2025-04-23", "close": 9.99, "volume": 1261096.0}, {"date": "2025-04-24", "close": 10.3, "volume": 1606814.0}, {"date": "2025-04-25", "close": 10.51, "volume": 1820568.0}, {"date": "2025-04-28", "close": 10.52, "volume": 1555297.0}, {"date": "2025-04-29", "close": 10.53, "volume": 1623181.0}, {"date": "2025-04-30", "close": 10.58, "volume": 2263971.0}, {"date": "2025-05-01", "close": 10.65, "volume": 2436229.0}, {"date": "2025-05-02", "close": 9.34, "volume": 11090280.0}, {"date": "2025-05-05", "close": 9.03, "volume": 6545726.0}, {"date": "2025-05-06", "close": 8.99, "volume": 3412115.0}, {"date": "2025-05-07", "close": 9.01, "volume": 2531020.0}, {"date": "2025-05-08", "close": 9.17, "volume": 2485156.0}, {"date": "2025-05-09", "close": 9.19, "volume": 1962994.0}, {"date": "2025-05-12", "close": 9.48, "volume": 3604724.0}, {"date": "2025-05-13", "close": 9.49, "volume": 4333771.0}, {"date": "2025-05-14", "close": 9.45, "volume": 1885271.0}, {"date": "2025-05-15", "close": 9.41, "volume": 2079349.0}, {"date": "2025-05-16", "close": 9.34, "volume": 3612165.0}, {"date": "2025-05-19", "close": 9.28, "volume": 1249731.0}, {"date": "2025-05-20", "close": 9.26, "volume": 836131.0}, {"date": "2025-05-21", "close": 9.11, "volume": 1592627.0}, {"date": "2025-05-22", "close": 9.09, "volume": 1731283.0}, {"date": "2025-05-23", "close": 9.09, "volume": 1989526.0}, {"date": "2025-05-27", "close": 9.24, "volume": 2462153.0}, {"date": "2025-05-28", "close": 9.21, "volume": 1585015.0}, {"date": "2025-05-29", "close": 9.16, "volume": 1340669.0}, {"date": "2025-05-30", "close": 9.11, "volume": 2454096.0}, {"date": "2025-06-02", "close": 9.15, "volume": 2239030.0}, {"date": "2025-06-03", "close": 9.3, "volume": 2415484.0}, {"date": "2025-06-04", "close": 9.29, "volume": 1877088.0}, {"date": "2025-06-05", "close": 9.31, "volume": 2271943.0}, {"date": "2025-06-06", "close": 9.44, "volume": 2069023.0}, {"date": "2025-06-09", "close": 9.54, "volume": 1848430.0}, {"date": "2025-06-10", "close": 9.52, "volume": 2789581.0}, {"date": "2025-06-11", "close": 9.37, "volume": 1792749.0}, {"date": "2025-06-12", "close": 9.39, "volume": 1227103.0}, {"date": "2025-06-13", "close": 9.18, "volume": 2384370.0}, {"date": "2025-06-16", "close": 9.25, "volume": 1771364.0}, {"date": "2025-06-17", "close": 9.25, "volume": 1846688.0}, {"date": "2025-06-18", "close": 9.34, "volume": 1733713.0}, {"date": "2025-06-20", "close": 9.4, "volume": 2476700.0}, {"date": "2025-06-23", "close": 9.62, "volume": 1714122.0}, {"date": "2025-06-24", "close": 9.91, "volume": 2201074.0}, {"date": "2025-06-25", "close": 9.85, "volume": 1411320.0}, {"date": "2025-06-26", "close": 9.92, "volume": 1456617.0}, {"date": "2025-06-27", "close": 10.0, "volume": 7633905.0}, {"date": "2025-06-30", "close": 10.07, "volume": 1992852.0}, {"date": "2025-07-01", "close": 10.165, "volume": 1828817.0}, {"date": "2025-07-02", "close": 10.38, "volume": 2483935.0}, {"date": "2025-07-03", "close": 10.44, "volume": 894119.0}, {"date": "2025-07-07", "close": 10.23, "volume": 1900530.0}, {"date": "2025-07-08", "close": 10.29, "volume": 1633356.0}, {"date": "2025-07-09", "close": 10.35, "volume": 1279678.0}, {"date": "2025-07-10", "close": 10.39, "volume": 1204668.0}, {"date": "2025-07-11", "close": 10.27, "volume": 1224667.0}, {"date": "2025-07-14", "close": 10.22, "volume": 1625722.0}, {"date": "2025-07-15", "close": 10.07, "volume": 1266656.0}, {"date": "2025-07-16", "close": 10.11, "volume": 1522699.0}, {"date": "2025-07-17", "close": 10.28, "volume": 3248934.0}, {"date": "2025-07-18", "close": 10.2, "volume": 1408697.0}, {"date": "2025-07-21", "close": 10.28, "volume": 1613663.0}, {"date": "2025-07-22", "close": 10.25, "volume": 1302416.0}, {"date": "2025-07-23", "close": 10.31, "volume": 1763186.0}, {"date": "2025-07-24", "close": 10.17, "volume": 1312969.0}, {"date": "2025-07-25", "close": 10.175, "volume": 1229590.0}, {"date": "2025-07-28", "close": 10.19, "volume": 1193361.0}, {"date": "2025-07-29", "close": 10.19, "volume": 1551023.0}, {"date": "2025-07-30", "close": 10.17, "volume": 957636.0}, {"date": "2025-07-31", "close": 10.05, "volume": 1479480.0}, {"date": "2025-08-01", "close": 9.76, "volume": 2243479.0}, {"date": "2025-08-04", "close": 10.01, "volume": 1839000.0}, {"date": "2025-08-05", "close": 9.94, "volume": 2076538.0}, {"date": "2025-08-06", "close": 10.04, "volume": 1896192.0}, {"date": "2025-08-07", "close": 10.16, "volume": 2849962.0}, {"date": "2025-08-08", "close": 10.93, "volume": 10212460.0}, {"date": "2025-08-11", "close": 10.86, "volume": 3368677.0}, {"date": "2025-08-12", "close": 10.96, "volume": 1673903.0}, {"date": "2025-08-13", "close": 11.03, "volume": 1791018.0}, {"date": "2025-08-14", "close": 10.8, "volume": 13646050.0}, {"date": "2025-08-15", "close": 10.78, "volume": 4220203.0}, {"date": "2025-08-18", "close": 10.725, "volume": 4293377.0}, {"date": "2025-08-19", "close": 10.66, "volume": 3839813.0}, {"date": "2025-08-20", "close": 10.55, "volume": 4657857.0}, {"date": "2025-08-21", "close": 10.785, "volume": 3451431.0}, {"date": "2025-08-22", "close": 11.1, "volume": 4122859.0}, {"date": "2025-08-25", "close": 11.03, "volume": 3206414.0}, {"date": "2025-08-26", "close": 11.19, "volume": 4390272.0}, {"date": "2025-08-27", "close": 11.14, "volume": 1959639.0}, {"date": "2025-08-28", "close": 11.27, "volume": 2472876.0}, {"date": "2025-08-29", "close": 11.28, "volume": 3360962.0}, {"date": "2025-09-02", "close": 11.49, "volume": 3752314.0}, {"date": "2025-09-03", "close": 11.5, "volume": 3492929.0}, {"date": "2025-09-04", "close": 11.73, "volume": 5142298.0}, {"date": "2025-09-05", "close": 11.66, "volume": 2156893.0}, {"date": "2025-09-08", "close": 11.61, "volume": 2579828.0}, {"date": "2025-09-09", "close": 11.69, "volume": 1520399.0}, {"date": "2025-09-10", "close": 11.9, "volume": 3020645.0}, {"date": "2025-09-11", "close": 12.26, "volume": 3925185.0}, {"date": "2025-09-12", "close": 12.03, "volume": 2543987.0}, {"date": "2025-09-15", "close": 12.115, "volume": 1944847.0}, {"date": "2025-09-16", "close": 12.17, "volume": 2138969.0}, {"date": "2025-09-17", "close": 12.2, "volume": 2185580.0}, {"date": "2025-09-18", "close": 12.34, "volume": 1755961.0}, {"date": "2025-09-19", "close": 12.24, "volume": 4370955.0}, {"date": "2025-09-22", "close": 12.38, "volume": 2687421.0}, {"date": "2025-09-23", "close": 12.41, "volume": 2999593.0}, {"date": "2025-09-24", "close": 12.31, "volume": 2453143.0}, {"date": "2025-09-25", "close": 12.29, "volume": 1281163.0}, {"date": "2025-09-26", "close": 12.21, "volume": 1529938.0}, {"date": "2025-09-29", "close": 12.545, "volume": 2727141.0}, {"date": "2025-09-30", "close": 12.69, "volume": 1623699.0}, {"date": "2025-10-01", "close": 12.79, "volume": 2149604.0}, {"date": "2025-10-02", "close": 12.77, "volume": 1743055.0}, {"date": "2025-10-03", "close": 12.72, "volume": 2081846.0}, {"date": "2025-10-06", "close": 12.78, "volume": 1966531.0}, {"date": "2025-10-07", "close": 12.65, "volume": 1825798.0}, {"date": "2025-10-08", "close": 12.82, "volume": 2006966.0}, {"date": "2025-10-09", "close": 12.66, "volume": 1263203.0}, {"date": "2025-10-10", "close": 12.27, "volume": 1930081.0}, {"date": "2025-10-13", "close": 12.59, "volume": 1602187.0}, {"date": "2025-10-14", "close": 12.78, "volume": 2150691.0}, {"date": "2025-10-15", "close": 13.01, "volume": 2595747.0}, {"date": "2025-10-16", "close": 13.32, "volume": 8752913.0}, {"date": "2025-10-17", "close": 13.04, "volume": 4736409.0}, {"date": "2025-10-20", "close": 13.16, "volume": 1446497.0}, {"date": "2025-10-21", "close": 13.33, "volume": 2341799.0}, {"date": "2025-10-22", "close": 13.23, "volume": 2178600.0}, {"date": "2025-10-23", "close": 13.42, "volume": 2321087.0}, {"date": "2025-10-24", "close": 13.75, "volume": 4957061.0}, {"date": "2025-10-27", "close": 13.95, "volume": 2809966.0}, {"date": "2025-10-28", "close": 14.0, "volume": 4380878.0}, {"date": "2025-10-29", "close": 13.98, "volume": 7566794.0}, {"date": "2025-10-30", "close": 17.1, "volume": 19891030.0}, {"date": "2025-10-31", "close": 17.7, "volume": 8838281.0}, {"date": "2025-11-03", "close": 17.54, "volume": 7496484.0}, {"date": "2025-11-04", "close": 16.76, "volume": 4840665.0}, {"date": "2025-11-05", "close": 17.44, "volume": 5137684.0}, {"date": "2025-11-06", "close": 17.54, "volume": 4044747.0}, {"date": "2025-11-07", "close": 17.81, "volume": 3899243.0}, {"date": "2025-11-10", "close": 18.16, "volume": 3789690.0}, {"date": "2025-11-11", "close": 17.91, "volume": 3726794.0}, {"date": "2025-11-12", "close": 17.81, "volume": 2746694.0}, {"date": "2025-11-13", "close": 16.93, "volume": 4594875.0}, {"date": "2025-11-14", "close": 16.89, "volume": 3835189.0}, {"date": "2025-11-17", "close": 16.7, "volume": 2467317.0}, {"date": "2025-11-18", "close": 16.58, "volume": 2129175.0}, {"date": "2025-11-19", "close": 16.14, "volume": 5074090.0}, {"date": "2025-11-20", "close": 15.92, "volume": 5328630.0}, {"date": "2025-11-21", "close": 15.96, "volume": 3040908.0}, {"date": "2025-11-24", "close": 16.55, "volume": 3643514.0}, {"date": "2025-11-25", "close": 17.48, "volume": 4659782.0}, {"date": "2025-11-26", "close": 17.96, "volume": 3955762.0}, {"date": "2025-11-28", "close": 17.94, "volume": 1624351.0}, {"date": "2025-12-01", "close": 17.61, "volume": 2901577.0}, {"date": "2025-12-02", "close": 17.56, "volume": 4169073.0}, {"date": "2025-12-03", "close": 17.51, "volume": 3291591.0}, {"date": "2025-12-04", "close": 17.5, "volume": 2171405.0}, {"date": "2025-12-05", "close": 18.32, "volume": 6065605.0}, {"date": "2025-12-08", "close": 18.59, "volume": 5123935.0}, {"date": "2025-12-09", "close": 18.94, "volume": 3611274.0}, {"date": "2025-12-10", "close": 19.2, "volume": 6539878.0}, {"date": "2025-12-11", "close": 19.57, "volume": 5237799.0}, {"date": "2025-12-12", "close": 18.0, "volume": 5086757.0}, {"date": "2025-12-15", "close": 17.88, "volume": 2916334.0}, {"date": "2025-12-16", "close": 17.28, "volume": 4770319.0}, {"date": "2025-12-17", "close": 17.14, "volume": 2945235.0}, {"date": "2025-12-18", "close": 17.4, "volume": 2173801.0}, {"date": "2025-12-19", "close": 18.02, "volume": 6012690.0}, {"date": "2025-12-22", "close": 18.41, "volume": 1992357.0}, {"date": "2025-12-23", "close": 18.3, "volume": 1890283.0}, {"date": "2025-12-24", "close": 18.26, "volume": 727153.0}, {"date": "2025-12-26", "close": 18.195, "volume": 982548.0}, {"date": "2025-12-29", "close": 18.1, "volume": 1597216.0}, {"date": "2025-12-30", "close": 18.01, "volume": 1990295.0}, {"date": "2025-12-31", "close": 17.82, "volume": 2147411.0}, {"date": "2026-01-02", "close": 18.15, "volume": 2579555.0}, {"date": "2026-01-05", "close": 18.11, "volume": 3055678.0}, {"date": "2026-01-06", "close": 18.58, "volume": 3933527.0}, {"date": "2026-01-07", "close": 18.54, "volume": 4497029.0}, {"date": "2026-01-08", "close": 17.11, "volume": 4938756.0}, {"date": "2026-01-09", "close": 17.78, "volume": 4413760.0}, {"date": "2026-01-12", "close": 18.05, "volume": 3726624.0}, {"date": "2026-01-13", "close": 18.03, "volume": 4691089.0}, {"date": "2026-01-14", "close": 17.8, "volume": 3495478.0}, {"date": "2026-01-15", "close": 18.85, "volume": 3693377.0}, {"date": "2026-01-16", "close": 18.6, "volume": 2696450.0}, {"date": "2026-01-20", "close": 18.64, "volume": 2613322.0}, {"date": "2026-01-21", "close": 19.12, "volume": 4296580.0}, {"date": "2026-01-22", "close": 19.395, "volume": 3762551.0}, {"date": "2026-01-23", "close": 18.79, "volume": 3126175.0}, {"date": "2026-01-26", "close": 19.92, "volume": 5106933.0}, {"date": "2026-01-27", "close": 20.7, "volume": 6920550.0}, {"date": "2026-01-28", "close": 21.03, "volume": 9101284.0}, {"date": "2026-01-29", "close": 24.7, "volume": 15626200.0}, {"date": "2026-01-30", "close": 24.46, "volume": 7140904.0}, {"date": "2026-02-02", "close": 25.59, "volume": 6662990.0}, {"date": "2026-02-03", "close": 25.88, "volume": 5786322.0}, {"date": "2026-02-04", "close": 24.5, "volume": 6105190.0}, {"date": "2026-02-05", "close": 25.32, "volume": 5378184.0}, {"date": "2026-02-06", "close": 26.38, "volume": 5363528.0}, {"date": "2026-02-09", "close": 27.62, "volume": 3654951.0}, {"date": "2026-02-10", "close": 27.33, "volume": 3155792.0}, {"date": "2026-02-11", "close": 26.9, "volume": 3272319.0}, {"date": "2026-02-12", "close": 26.5, "volume": 5162524.0}, {"date": "2026-02-13", "close": 26.29, "volume": 5129011.0}, {"date": "2026-02-17", "close": 26.3, "volume": 3500904.0}, {"date": "2026-02-18", "close": 26.33, "volume": 3727393.0}, {"date": "2026-02-19", "close": 26.33, "volume": 3705906.0}, {"date": "2026-02-20", "close": 27.53, "volume": 5288810.0}, {"date": "2026-02-23", "close": 27.37, "volume": 4217449.0}, {"date": "2026-02-24", "close": 29.13, "volume": 6394261.0}, {"date": "2026-02-25", "close": 30.85, "volume": 7806473.0}, {"date": "2026-02-26", "close": 29.9, "volume": 5010545.0}, {"date": "2026-02-27", "close": 29.71, "volume": 6970904.0}, {"date": "2026-03-02", "close": 35.35, "volume": 17421470.0}, {"date": "2026-03-03", "close": 33.04, "volume": 9672461.0}, {"date": "2026-03-04", "close": 32.59, "volume": 4464611.0}, {"date": "2026-03-05", "close": 31.0, "volume": 4602421.0}, {"date": "2026-03-06", "close": 27.88, "volume": 6358594.0}, {"date": "2026-03-09", "close": 29.24, "volume": 4278420.0}, {"date": "2026-03-10", "close": 29.72, "volume": 5134859.0}, {"date": "2026-03-11", "close": 30.09, "volume": 3194378.0}, {"date": "2026-03-12", "close": 29.76, "volume": 4197890.0}, {"date": "2026-03-13", "close": 29.97, "volume": 3478927.0}, {"date": "2026-03-16", "close": 31.6, "volume": 5817290.0}, {"date": "2026-03-17", "close": 30.84, "volume": 4864872.0}, {"date": "2026-03-18", "close": 32.44, "volume": 7721943.0}, {"date": "2026-03-19", "close": 34.25, "volume": 6994564.0}, {"date": "2026-03-20", "close": 31.44, "volume": 10324810.0}, {"date": "2026-03-23", "close": 33.61, "volume": 5260568.0}, {"date": "2026-03-24", "close": 35.94, "volume": 9490751.0}, {"date": "2026-03-25", "close": 37.27, "volume": 8700033.0}, {"date": "2026-03-26", "close": 34.44, "volume": 4860647.0}, {"date": "2026-03-27", "close": 34.64, "volume": 4457441.0}, {"date": "2026-03-30", "close": 31.81, "volume": 7291688.0}, {"date": "2026-03-31", "close": 33.28, "volume": 8534944.0}, {"date": "2026-04-01", "close": 35.3, "volume": 6269727.0}, {"date": "2026-04-02", "close": 36.89, "volume": 4758215.0}, {"date": "2026-04-06", "close": 35.87, "volume": 3212041.0}, {"date": "2026-04-07", "close": 38.54, "volume": 6222217.0}, {"date": "2026-04-08", "close": 41.41, "volume": 7024420.0}, {"date": "2026-04-09", "close": 42.74, "volume": 7494873.0}, {"date": "2026-04-10", "close": 41.79, "volume": 5184312.0}, {"date": "2026-04-13", "close": 41.48, "volume": 5061819.0}, {"date": "2026-04-14", "close": 40.78, "volume": 5084372.0}, {"date": "2026-04-15", "close": 39.26, "volume": 8782546.0}, {"date": "2026-04-16", "close": 41.16, "volume": 5883153.0}, {"date": "2026-04-17", "close": 44.135, "volume": 6082727.0}, {"date": "2026-04-20", "close": 44.62, "volume": 5383098.0}, {"date": "2026-04-21", "close": 44.26, "volume": 4967020.0}, {"date": "2026-04-22", "close": 44.31, "volume": 4124954.0}, {"date": "2026-04-23", "close": 46.15, "volume": 4576294.0}, {"date": "2026-04-24", "close": 47.75, "volume": 4589910.0}, {"date": "2026-04-27", "close": 44.92, "volume": 6269781.0}, {"date": "2026-04-28", "close": 43.17, "volume": 5792907.0}, {"date": "2026-04-29", "close": 45.53, "volume": 8102566.0}, {"date": "2026-04-30", "close": 52.4, "volume": 21290210.0}, {"date": "2026-05-01", "close": 55.33, "volume": 10042280.0}, {"date": "2026-05-04", "close": 52.49, "volume": 6788536.0}, {"date": "2026-05-05", "close": 53.97, "volume": 5886083.0}, {"date": "2026-05-06", "close": 53.0, "volume": 7831187.0}, {"date": "2026-05-07", "close": 51.05, "volume": 6220292.0}, {"date": "2026-05-08", "close": 51.21, "volume": 4831152.0}, {"date": "2026-05-11", "close": 54.93, "volume": 6697006.0}, {"date": "2026-05-12", "close": 53.4, "volume": 4870347.0}, {"date": "2026-05-13", "close": 53.63, "volume": 4951436.0}, {"date": "2026-05-14", "close": 53.11, "volume": 3732487.0}, {"date": "2026-05-15", "close": 51.43, "volume": 4393219.0}, {"date": "2026-05-18", "close": 49.75, "volume": 5051381.0}, {"date": "2026-05-19", "close": 49.28, "volume": 4922362.0}, {"date": "2026-05-20", "close": 48.1, "volume": 15773170.0}, {"date": "2026-05-21", "close": 48.98, "volume": 5824289.0}, {"date": "2026-05-22", "close": 49.51, "volume": 4588406.0}, {"date": "2026-05-26", "close": 53.79, "volume": 8682283.0}, {"date": "2026-05-27", "close": 53.055, "volume": 7213923.0}, {"date": "2026-05-28", "close": 48.49, "volume": 8531440.0}, {"date": "2026-05-29", "close": 48.56, "volume": 9394631.0}, {"date": "2026-06-01", "close": 47.49, "volume": 7127363.0}, {"date": "2026-06-02", "close": 52.88, "volume": 7233908.0}, {"date": "2026-06-03", "close": 52.42, "volume": 6214103.0}, {"date": "2026-06-04", "close": 53.21, "volume": 4888908.0}, {"date": "2026-06-05", "close": 47.56, "volume": 6355790.0}, {"date": "2026-06-08", "close": 48.75, "volume": 6408613.0}, {"date": "2026-06-09", "close": 46.43, "volume": 7199859.0}, {"date": "2026-06-10", "close": 46.82, "volume": 4366278.0}, {"date": "2026-06-11", "close": 50.24, "volume": 3901424.0}, {"date": "2026-06-12", "close": 53.46, "volume": 5179498.0}, {"date": "2026-06-15", "close": 54.05, "volume": 6475357.0}, {"date": "2026-06-16", "close": 50.1, "volume": 5926834.0}, {"date": "2026-06-17", "close": 48.73, "volume": 5834758.0}, {"date": "2026-06-18", "close": 47.17, "volume": 49091170.0}, {"date": "2026-06-22", "close": 52.94, "volume": 9330105.0}, {"date": "2026-06-23", "close": 49.97, "volume": 4717506.0}, {"date": "2026-06-24", "close": 49.41, "volume": 7025299.0}, {"date": "2026-06-25", "close": 50.44, "volume": 4875830.0}, {"date": "2026-06-26", "close": 47.63, "volume": 34969360.0}, {"date": "2026-06-29", "close": 47.41, "volume": 4870403.0}, {"date": "2026-06-30", "close": 47.75, "volume": 6515163.0}, {"date": "2026-07-01", "close": 47.07, "volume": 5432915.0}, {"date": "2026-07-02", "close": 41.66, "volume": 7083857.0}, {"date": "2026-07-06", "close": 42.42, "volume": 4528334.0}, {"date": "2026-07-07", "close": 40.22, "volume": 5762373.0}, {"date": "2026-07-08", "close": 40.7, "volume": 5027574.0}, {"date": "2026-07-09", "close": 42.88, "volume": 3552832.0}, {"date": "2026-07-10", "close": 43.08, "volume": 3373810.0}, {"date": "2026-07-13", "close": 40.92, "volume": 3636304.0}, {"date": "2026-07-14", "close": 41.85, "volume": 3399174.0}, {"date": "2026-07-15", "close": 40.12, "volume": 4321719.0}, {"date": "2026-07-16", "close": 36.93, "volume": 5522839.0}, {"date": "2026-07-17", "close": 38.16, "volume": 7464549.0}, {"date": "2026-07-20", "close": 39.43, "volume": 4358062.0}, {"date": "2026-07-21", "close": 43.02, "volume": 3935231.0}, {"date": "2026-07-22", "close": 42.25, "volume": 3309160.0}, {"date": "2026-07-23", "close": 41.8, "volume": 2179199.0}, {"date": "2026-07-24", "close": 39.52, "volume": 2869633.0}, {"date": "2026-07-27", "close": 38.16, "volume": 3696770.0}, {"date": "2026-07-28", "close": 35.1, "volume": 6619939.0}, {"date": "2026-07-29", "close": 32.23, "volume": 9776996.0}, {"date": "2026-07-30", "close": 35.05, "volume": 6236051.0}, {"date": "2026-07-31", "close": 36.95, "volume": 5998352.0}, {"date": "2026-08-03", "close": 37.75, "volume": 4342350.0}, {"date": "2026-08-04", "close": 40.32, "volume": 6381050.0}, {"date": "2026-08-05", "close": 38.9, "volume": 7449910.0}, {"date": "2026-08-06", "close": 40.59, "volume": 6999982.0}, {"date": "2026-08-07", "close": 39.14, "volume": 7746453.0}], "refreshing": true}