{"ticker": "IHD", "overview": {"name": "iShares S&P/ASX DIV Opportunities Esg Screened ETF", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IHD", "has_prices": true, "as_of": "2026-09-07", "last": 17.2, "prev_close": 17.15, "change": 0.05000000000000071, "change_pct": 0.0029154518950437734, "session_volume": 21065.0, "vwap_5": 17.139320153619614, "vwap_20": 17.21529854814721, "vwap_60": 17.27965131150008, "vwap_250": 16.906441688370663, "high_52w": 17.79, "low_52w": 15.9, "avg_volume_20": 28339.65, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-05-19", "source_url": "https://www.marketindex.com.au/asx/ihd", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-12", "form": "Distribution Announcement", "title": "COMPONENTS OF DISTRIBUTIONS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147286-2A1703575"}, {"date": "2026-10-08", "form": "Distribution Announcement", "title": "DISTRIBUTION REINVESTMENT PLAN PRICES", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146226-2A1703068"}, {"date": "2026-10-08", "form": "Distribution Announcement", "title": "FINAL DISTRIBUTION ANNOUNCEMENT", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146225-2A1703067"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "MONTHLY APPLICATIONS,REDEMPTIONS,UNITS ON ISSUE,DERIVATIVES", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145676-2A1702701"}, {"date": "2026-10-06", "form": "Distribution Announcement", "title": "ESTIMATED DISTRIBUTION ANNOUNCEMENT", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145111-2A1702279"}], "performance": {"ticker": "IHD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2010-12-09", "close": 15.01, "volume": 7673.0}, {"date": "2010-12-10", "close": 15.04, "volume": 3675.0}, {"date": "2010-12-15", "close": 15.07, "volume": 500.0}, {"date": "2010-12-17", "close": 15.14, "volume": 6500.0}, {"date": "2010-12-20", "close": 15.08, "volume": 5220.0}, {"date": "2010-12-21", "close": 15.1, "volume": 3300.0}, {"date": "2010-12-22", "close": 15.05, "volume": 2165.0}, {"date": "2010-12-23", "close": 15.07, "volume": 265.0}, {"date": "2010-12-24", "close": 15.1, "volume": 1800.0}, {"date": "2010-12-29", "close": 15.05, "volume": 17500.0}, {"date": "2010-12-30", "close": 15.17, "volume": 2262.0}, {"date": "2010-12-31", "close": 15.11, "volume": 2186.0}, {"date": "2011-01-04", "close": 15.07, "volume": 21035.0}, {"date": "2011-01-06", "close": 14.96, "volume": 1367.0}, {"date": "2011-01-11", "close": 15.03, "volume": 3320.0}, {"date": "2011-01-12", "close": 15.03, "volume": 1330.0}, {"date": "2011-01-14", "close": 15.25, "volume": 250.0}, {"date": "2011-01-18", "close": 15.23, "volume": 100.0}, {"date": "2011-01-19", "close": 15.34, "volume": 24167.0}, {"date": "2011-01-20", "close": 15.33, "volume": 940.0}, {"date": "2011-01-21", "close": 15.25, "volume": 32250.0}, {"date": "2011-01-24", "close": 15.22, "volume": 2500.0}, {"date": "2011-01-25", "close": 15.3, "volume": 124900.0}, {"date": "2011-01-27", "close": 15.12, "volume": 115874.0}, {"date": "2011-01-28", "close": 15.03, "volume": 13076.0}, {"date": "2011-01-31", "close": 14.93, "volume": 12377.0}, {"date": "2011-02-01", "close": 14.96, "volume": 12503.0}, {"date": "2011-02-02", "close": 15.01, "volume": 13401.0}, {"date": "2011-02-03", "close": 15.03, "volume": 12967.0}, {"date": "2011-02-04", "close": 15.17, "volume": 13792.0}, {"date": "2011-02-07", "close": 15.15, "volume": 5980.0}, {"date": "2011-02-08", "close": 15.15, "volume": 33239.0}, {"date": "2011-02-09", "close": 15.2, "volume": 15156.0}, {"date": "2011-02-10", "close": 15.17, "volume": 40456.0}, {"date": "2011-02-11", "close": 15.14, "volume": 26250.0}, {"date": "2011-02-14", "close": 15.21, "volume": 25878.0}, {"date": "2011-02-15", "close": 15.27, "volume": 11700.0}, {"date": "2011-02-16", "close": 15.27, "volume": 21441.0}, {"date": "2011-02-17", "close": 15.28, "volume": 8545.0}, {"date": "2011-02-18", "close": 15.3, "volume": 13585.0}, {"date": "2011-02-21", "close": 15.26, "volume": 2089.0}, {"date": "2011-02-22", "close": 15.15, "volume": 36549.0}, {"date": "2011-02-23", "close": 15.12, "volume": 8200.0}, {"date": "2011-02-24", "close": 15.13, "volume": 3640.0}, {"date": "2011-02-25", "close": 15.13, "volume": 3835.0}, {"date": "2011-02-28", "close": 15.14, "volume": 450.0}, {"date": "2011-03-01", "close": 15.2, "volume": 1061.0}, {"date": "2011-03-02", "close": 15.1, "volume": 1100.0}, {"date": "2011-03-03", "close": 15.18, "volume": 13383.0}, {"date": "2011-03-04", "close": 15.39, "volume": 2328.0}, {"date": "2011-03-07", "close": 15.18, "volume": 3863.0}, {"date": "2011-03-08", "close": 15.19, "volume": 105310.0}, {"date": "2011-03-09", "close": 15.03, "volume": 103417.0}, {"date": "2011-03-10", "close": 14.93, "volume": 3916.0}, {"date": "2011-03-11", "close": 14.75, "volume": 3999.0}, {"date": "2011-03-14", "close": 14.73, "volume": 600.0}, {"date": "2011-03-15", "close": 14.51, "volume": 16530.0}, {"date": "2011-03-16", "close": 14.52, "volume": 2934.0}, {"date": "2011-03-17", "close": 14.51, "volume": 2750.0}, {"date": "2011-03-18", "close": 14.63, "volume": 231730.0}, {"date": "2011-03-21", "close": 14.73, "volume": 7171.0}, {"date": "2011-03-22", "close": 14.76, "volume": 12171.0}, {"date": "2011-03-23", "close": 14.79, "volume": 8620.0}, {"date": "2011-03-24", "close": 14.92, "volume": 6530.0}, {"date": "2011-03-25", "close": 14.97, "volume": 1000.0}, {"date": "2011-03-28", "close": 15.06, "volume": 2009.0}, {"date": "2011-03-29", "close": 15.18, "volume": 17229.0}, {"date": "2011-03-30", "close": 15.25, "volume": 2000.0}, {"date": "2011-03-31", "close": 15.29, "volume": 3372.0}, {"date": "2011-04-01", "close": 15.43, "volume": 20119.0}, {"date": "2011-04-04", "close": 15.4, "volume": 11530.0}, {"date": "2011-04-05", "close": 15.38, "volume": 4860.0}, {"date": "2011-04-06", "close": 15.38, "volume": 820.0}, {"date": "2011-04-07", "close": 15.4, "volume": 2015.0}, {"date": "2011-04-11", "close": 15.43, "volume": 4035.0}, {"date": "2011-04-12", "close": 15.34, "volume": 181360.0}, {"date": "2011-04-13", "close": 15.28, "volume": 3000.0}, {"date": "2011-04-14", "close": 15.21, "volume": 203298.0}, {"date": "2011-04-15", "close": 15.14, "volume": 2000.0}, {"date": "2011-04-18", "close": 15.19, "volume": 1970.0}, {"date": "2011-04-19", "close": 15.05, "volume": 10252.0}, {"date": "2011-04-20", "close": 15.19, "volume": 9989.0}, {"date": "2011-04-21", "close": 15.39, "volume": 556.0}, {"date": "2011-04-27", "close": 15.34, "volume": 2496.0}, {"date": "2011-04-28", "close": 15.34, "volume": 6805.0}, {"date": "2011-04-29", "close": 15.03, "volume": 6504.0}, {"date": "2011-05-02", "close": 15.0, "volume": 9123.0}, {"date": "2011-05-03", "close": 15.06, "volume": 9687.0}, {"date": "2011-05-04", "close": 14.92, "volume": 6851.0}, {"date": "2011-05-05", "close": 14.92, "volume": 2125.0}, {"date": "2011-05-06", "close": 15.0, "volume": 4185.0}, {"date": "2011-05-10", "close": 14.85, "volume": 1000.0}, {"date": "2011-05-11", "close": 14.96, "volume": 14431.0}, {"date": "2011-05-12", "close": 14.9, "volume": 2005.0}, {"date": "2011-05-13", "close": 14.94, "volume": 5285.0}, {"date": "2011-05-16", "close": 14.84, "volume": 227599.0}, {"date": "2011-05-17", "close": 14.89, "volume": 6855.0}, {"date": "2011-05-18", "close": 14.9, "volume": 2680.0}, {"date": "2011-05-19", "close": 15.04, "volume": 5375.0}, {"date": "2011-05-20", "close": 15.04, "volume": 2000.0}, {"date": "2011-05-23", "close": 14.8, "volume": 10254.0}, {"date": "2011-05-24", "close": 14.8, "volume": 8185.0}, {"date": "2011-05-25", "close": 14.66, "volume": 8050.0}, {"date": "2011-05-26", "close": 14.82, "volume": 3500.0}, {"date": "2011-05-27", "close": 14.89, "volume": 162.0}, {"date": "2011-05-30", "close": 14.91, "volume": 6878.0}, {"date": "2011-05-31", "close": 14.96, "volume": 11068.0}, {"date": "2011-06-01", "close": 15.01, "volume": 7800.0}, {"date": "2011-06-02", "close": 14.71, "volume": 44019.0}, {"date": "2011-06-03", "close": 14.69, "volume": 9532.0}, {"date": "2011-06-06", "close": 14.55, "volume": 19977.0}, {"date": "2011-06-07", "close": 14.62, "volume": 10997.0}, {"date": "2011-06-08", "close": 14.59, "volume": 1120.0}, {"date": "2011-06-09", "close": 14.58, "volume": 15353.0}, {"date": "2011-06-10", "close": 14.61, "volume": 12424.0}, {"date": "2011-06-14", "close": 14.64, "volume": 6066.0}, {"date": "2011-06-15", "close": 14.62, "volume": 9177.0}, {"date": "2011-06-16", "close": 14.45, "volume": 39625.0}, {"date": "2011-06-17", "close": 14.45, "volume": 4500.0}, {"date": "2011-06-20", "close": 14.44, "volume": 2348.0}, {"date": "2011-06-21", "close": 14.53, "volume": 16554.0}, {"date": "2011-06-22", "close": 14.59, "volume": 6751.0}, {"date": "2011-06-23", "close": 14.5, "volume": 700.0}, {"date": "2011-06-24", "close": 14.51, "volume": 48785.0}, {"date": "2011-06-27", "close": 14.36, "volume": 8173.0}, {"date": "2011-06-28", "close": 14.34, "volume": 12041.0}, {"date": "2011-06-29", "close": 14.43, "volume": 11896.0}, {"date": "2011-06-30", "close": 14.61, "volume": 10.0}, {"date": "2011-07-01", "close": 14.4, "volume": 40155.0}, {"date": "2011-07-04", "close": 14.37, "volume": 64512.0}, {"date": "2011-07-05", "close": 14.31, "volume": 12351.0}, {"date": "2011-07-06", "close": 14.29, "volume": 3680.0}, {"date": "2011-07-07", "close": 14.35, "volume": 3124.0}, {"date": "2011-07-08", "close": 14.52, "volume": 7732.0}, {"date": "2011-07-11", "close": 14.38, "volume": 2990.0}, {"date": "2011-07-12", "close": 14.14, "volume": 4178.0}, {"date": "2011-07-13", "close": 14.2, "volume": 2341.0}, {"date": "2011-07-14", "close": 13.95, "volume": 21672.0}, {"date": "2011-07-15", "close": 13.91, "volume": 41770.0}, {"date": "2011-07-18", "close": 13.91, "volume": 3321.0}, {"date": "2011-07-19", "close": 13.92, "volume": 13940.0}, {"date": "2011-07-20", "close": 14.12, "volume": 13379.0}, {"date": "2011-07-21", "close": 14.15, "volume": 3304.0}, {"date": "2011-07-22", "close": 14.35, "volume": 14801.0}, {"date": "2011-07-25", "close": 14.16, "volume": 711.0}, {"date": "2011-07-26", "close": 14.21, "volume": 14411.0}, {"date": "2011-07-27", "close": 14.18, "volume": 13706.0}, {"date": "2011-07-28", "close": 13.93, "volume": 15499.0}, {"date": "2011-07-29", "close": 13.84, "volume": 4932.0}, {"date": "2011-08-01", "close": 14.03, "volume": 5358.0}, {"date": "2011-08-02", "close": 13.88, "volume": 7985.0}, {"date": "2011-08-03", "close": 13.62, "volume": 8166.0}, {"date": "2011-08-04", "close": 13.44, "volume": 6039.0}, {"date": "2011-08-05", "close": 13.0, "volume": 37477.0}, {"date": "2011-08-08", "close": 12.66, "volume": 38726.0}, {"date": "2011-08-09", "close": 12.22, "volume": 41690.0}, {"date": "2011-08-10", "close": 12.94, "volume": 63153.0}, {"date": "2011-08-11", "close": 12.95, "volume": 37870.0}, {"date": "2011-08-12", "close": 13.04, "volume": 328481.0}, {"date": "2011-08-15", "close": 13.35, "volume": 4408.0}, {"date": "2011-08-16", "close": 13.39, "volume": 16098.0}, {"date": "2011-08-17", "close": 13.55, "volume": 22713.0}, {"date": "2011-08-18", "close": 13.46, "volume": 5596.0}, {"date": "2011-08-19", "close": 13.15, "volume": 10774.0}, {"date": "2011-08-22", "close": 13.0, "volume": 8310.0}, {"date": "2011-08-23", "close": 13.27, "volume": 3763.0}, {"date": "2011-08-24", "close": 13.43, "volume": 4939.0}, {"date": "2011-08-25", "close": 13.48, "volume": 5366.0}, {"date": "2011-08-26", "close": 13.46, "volume": 1210.0}, {"date": "2011-08-29", "close": 13.61, "volume": 10965.0}, {"date": "2011-08-30", "close": 13.59, "volume": 10915.0}, {"date": "2011-08-31", "close": 13.63, "volume": 9476.0}, {"date": "2011-09-01", "close": 13.73, "volume": 12225.0}, {"date": "2011-09-02", "close": 13.51, "volume": 13864.0}, {"date": "2011-09-05", "close": 13.27, "volume": 6016.0}, {"date": "2011-09-06", "close": 13.09, "volume": 9987.0}, {"date": "2011-09-07", "close": 13.18, "volume": 3650.0}, {"date": "2011-09-08", "close": 13.32, "volume": 12324.0}, {"date": "2011-09-09", "close": 13.42, "volume": 137985.0}, {"date": "2011-09-12", "close": 12.99, "volume": 11127.0}, {"date": "2011-09-13", "close": 13.05, "volume": 5331.0}, {"date": "2011-09-14", "close": 12.92, "volume": 2174.0}, {"date": "2011-09-15", "close": 13.0, "volume": 17366.0}, {"date": "2011-09-16", "close": 13.17, "volume": 8149.0}, {"date": "2011-09-19", "close": 13.06, "volume": 10922.0}, {"date": "2011-09-20", "close": 12.93, "volume": 1980.0}, {"date": "2011-09-21", "close": 12.97, "volume": 5273.0}, {"date": "2011-09-22", "close": 12.8, "volume": 3805.0}, {"date": "2011-09-23", "close": 12.71, "volume": 23015.0}, {"date": "2011-09-26", "close": 12.73, "volume": 1303.0}, {"date": "2011-09-27", "close": 12.91, "volume": 6470.0}, {"date": "2011-09-28", "close": 13.05, "volume": 14822.0}, {"date": "2011-09-29", "close": 13.06, "volume": 10855.0}, {"date": "2011-09-30", "close": 13.08, "volume": 8121.0}, {"date": "2011-10-03", "close": 12.85, "volume": 18179.0}, {"date": "2011-10-04", "close": 12.72, "volume": 21843.0}, {"date": "2011-10-05", "close": 12.79, "volume": 5497.0}, {"date": "2011-10-06", "close": 13.19, "volume": 14755.0}, {"date": "2011-10-07", "close": 13.46, "volume": 15510.0}, {"date": "2011-10-10", "close": 13.53, "volume": 6625.0}, {"date": "2011-10-11", "close": 13.67, "volume": 6957.0}, {"date": "2011-10-13", "close": 13.71, "volume": 4873.0}, {"date": "2011-10-14", "close": 13.69, "volume": 2611.0}, {"date": "2011-10-17", "close": 13.86, "volume": 23452.0}, {"date": "2011-10-18", "close": 13.68, "volume": 45.0}, {"date": "2011-10-19", "close": 13.76, "volume": 6048.0}, {"date": "2011-10-20", "close": 13.69, "volume": 10203.0}, {"date": "2011-10-21", "close": 13.73, "volume": 9278.0}, {"date": "2011-10-24", "close": 14.04, "volume": 5136.0}, {"date": "2011-10-25", "close": 13.88, "volume": 23014.0}, {"date": "2011-10-26", "close": 13.89, "volume": 4700.0}, {"date": "2011-10-28", "close": 14.24, "volume": 20592.0}, {"date": "2011-10-31", "close": 14.11, "volume": 34440.0}, {"date": "2011-11-01", "close": 13.92, "volume": 3402.0}, {"date": "2011-11-02", "close": 13.76, "volume": 1365.0}, {"date": "2011-11-03", "close": 13.66, "volume": 7401.0}, {"date": "2011-11-04", "close": 13.91, "volume": 18176.0}, {"date": "2011-11-07", "close": 13.93, "volume": 37713.0}, {"date": "2011-11-08", "close": 14.0, "volume": 47725.0}, {"date": "2011-11-09", "close": 14.19, "volume": 10.0}, {"date": "2011-11-10", "close": 13.94, "volume": 7562.0}, {"date": "2011-11-11", "close": 14.02, "volume": 25036.0}, {"date": "2011-11-14", "close": 14.22, "volume": 10251.0}, {"date": "2011-11-15", "close": 14.22, "volume": 3239.0}, {"date": "2011-11-16", "close": 14.12, "volume": 5987.0}, {"date": "2011-11-17", "close": 14.05, "volume": 23999.0}, {"date": "2011-11-18", "close": 13.95, "volume": 2735.0}, {"date": "2011-11-21", "close": 13.8, "volume": 19943.0}, {"date": "2011-11-22", "close": 13.71, "volume": 10767.0}, {"date": "2011-11-23", "close": 13.46, "volume": 23691.0}, {"date": "2011-11-24", "close": 13.4, "volume": 7266.0}, {"date": "2011-11-25", "close": 13.17, "volume": 7574.0}, {"date": "2011-11-28", "close": 13.36, "volume": 14557.0}, {"date": "2011-11-29", "close": 13.42, "volume": 11200.0}, {"date": "2011-11-30", "close": 13.55, "volume": 1851.0}, {"date": "2011-12-01", "close": 13.85, "volume": 18039.0}, {"date": "2011-12-02", "close": 14.02, "volume": 17966.0}, {"date": "2011-12-05", "close": 14.2, "volume": 25626.0}, {"date": "2011-12-06", "close": 14.0, "volume": 2666.0}, {"date": "2011-12-07", "close": 14.08, "volume": 12486.0}, {"date": "2011-12-08", "close": 14.0, "volume": 27217.0}, {"date": "2011-12-09", "close": 13.58, "volume": 131786.0}, {"date": "2011-12-12", "close": 13.64, "volume": 37345.0}, {"date": "2011-12-13", "close": 13.53, "volume": 22820.0}, {"date": "2011-12-14", "close": 13.53, "volume": 33550.0}, {"date": "2011-12-15", "close": 13.38, "volume": 24121.0}, {"date": "2011-12-16", "close": 13.43, "volume": 32900.0}, {"date": "2011-12-19", "close": 13.06, "volume": 5838.0}, {"date": "2011-12-20", "close": 13.05, "volume": 14912.0}, {"date": "2011-12-21", "close": 13.24, "volume": 21792.0}, {"date": "2011-12-22", "close": 13.08, "volume": 13877.0}, {"date": "2011-12-23", "close": 13.15, "volume": 2689.0}, {"date": "2011-12-28", "close": 13.11, "volume": 2020.0}, {"date": "2011-12-29", "close": 12.98, "volume": 503.0}, {"date": "2011-12-30", "close": 13.02, "volume": 487.0}, {"date": "2012-01-03", "close": 13.0, "volume": 2000.0}, {"date": "2012-01-04", "close": 13.32, "volume": 2000.0}, {"date": "2012-01-05", "close": 13.21, "volume": 5803.0}, {"date": "2012-01-06", "close": 13.15, "volume": 8493.0}, {"date": "2012-01-09", "close": 13.08, "volume": 12636.0}, {"date": "2012-01-10", "close": 13.21, "volume": 32133.0}, {"date": "2012-01-11", "close": 13.3, "volume": 16222.0}, {"date": "2012-01-12", "close": 13.33, "volume": 11569.0}, {"date": "2012-01-13", "close": 13.32, "volume": 7233.0}, {"date": "2012-01-16", "close": 13.21, "volume": 5947.0}, {"date": "2012-01-17", "close": 13.37, "volume": 7039.0}, {"date": "2012-01-18", "close": 13.4, "volume": 15430.0}, {"date": "2012-01-19", "close": 13.43, "volume": 3073.0}, {"date": "2012-01-20", "close": 13.54, "volume": 4224.0}, {"date": "2012-01-23", "close": 13.57, "volume": 1408710.0}, {"date": "2012-01-24", "close": 13.53, "volume": 29271.0}, {"date": "2012-01-25", "close": 13.55, "volume": 297.0}, {"date": "2012-01-27", "close": 13.66, "volume": 5791.0}, {"date": "2012-01-30", "close": 13.68, "volume": 7890.0}, {"date": "2012-01-31", "close": 13.69, "volume": 7565.0}, {"date": "2012-02-01", "close": 13.63, "volume": 21733.0}, {"date": "2012-02-02", "close": 13.69, "volume": 5887.0}, {"date": "2012-02-03", "close": 13.63, "volume": 18591.0}, {"date": "2012-02-06", "close": 13.8, "volume": 20528.0}, {"date": "2012-02-07", "close": 13.75, "volume": 11988.0}, {"date": "2012-02-08", "close": 13.83, "volume": 24330.0}, {"date": "2012-02-09", "close": 13.84, "volume": 15845.0}, {"date": "2012-02-10", "close": 13.78, "volume": 21498.0}, {"date": "2012-02-13", "close": 13.87, "volume": 16575.0}, {"date": "2012-02-14", "close": 13.66, "volume": 30985.0}, {"date": "2012-02-15", "close": 13.64, "volume": 8907.0}, {"date": "2012-02-16", "close": 13.51, "volume": 14533.0}, {"date": "2012-02-17", "close": 13.55, "volume": 6270.0}, {"date": "2012-02-20", "close": 13.76, "volume": 23942.0}, {"date": "2012-02-21", "close": 13.9, "volume": 19046.0}, {"date": "2012-02-22", "close": 13.98, "volume": 16350.0}, {"date": "2012-02-23", "close": 13.96, "volume": 2859.0}, {"date": "2012-02-24", "close": 14.1, "volume": 7806.0}, {"date": "2012-02-27", "close": 14.07, "volume": 23507.0}, {"date": "2012-02-28", "close": 14.11, "volume": 12571.0}, {"date": "2012-02-29", "close": 14.13, "volume": 26800.0}, {"date": "2012-03-01", "close": 14.04, "volume": 15137.0}, {"date": "2012-03-02", "close": 14.02, "volume": 13970.0}, {"date": "2012-03-05", "close": 14.0, "volume": 18749.0}, {"date": "2012-03-06", "close": 13.9, "volume": 39700.0}, {"date": "2012-03-07", "close": 13.7, "volume": 15301.0}, {"date": "2012-03-08", "close": 13.66, "volume": 10759.0}, {"date": "2012-03-09", "close": 13.8, "volume": 22954.0}, {"date": "2012-03-12", "close": 13.83, "volume": 4708.0}, {"date": "2012-03-13", "close": 14.0, "volume": 8442.0}, {"date": "2012-03-14", "close": 14.2, "volume": 10618.0}, {"date": "2012-03-15", "close": 14.17, "volume": 26968.0}, {"date": "2012-03-16", "close": 14.21, "volume": 22050.0}, {"date": "2012-03-19", "close": 14.25, "volume": 2244.0}, {"date": "2012-03-20", "close": 14.15, "volume": 34671.0}, {"date": "2012-03-21", "close": 14.08, "volume": 26431.0}, {"date": "2012-03-22", "close": 14.12, "volume": 53660.0}, {"date": "2012-03-23", "close": 14.12, "volume": 103598.0}, {"date": "2012-03-26", "close": 14.13, "volume": 5345.0}, {"date": "2012-03-27", "close": 14.22, "volume": 28589.0}, {"date": "2012-03-28", "close": 14.38, "volume": 8672.0}, {"date": "2012-03-29", "close": 14.44, "volume": 14564.0}, {"date": "2012-03-30", "close": 14.51, "volume": 16825.0}, {"date": "2012-04-02", "close": 14.4, "volume": 13545.0}, {"date": "2012-04-03", "close": 14.41, "volume": 29098.0}, {"date": "2012-04-04", "close": 14.4, "volume": 10104.0}, {"date": "2012-04-05", "close": 14.24, "volume": 19361.0}, {"date": "2012-04-10", "close": 14.18, "volume": 32183.0}, {"date": "2012-04-11", "close": 14.06, "volume": 16857.0}, {"date": "2012-04-12", "close": 14.13, "volume": 12140.0}, {"date": "2012-04-13", "close": 14.27, "volume": 11280.0}, {"date": "2012-04-16", "close": 14.24, "volume": 6340.0}, {"date": "2012-04-17", "close": 14.23, "volume": 14048.0}, {"date": "2012-04-18", "close": 14.32, "volume": 6030.0}, {"date": "2012-04-19", "close": 14.41, "volume": 38856.0}, {"date": "2012-04-20", "close": 14.34, "volume": 20030.0}, {"date": "2012-04-23", "close": 14.35, "volume": 30325.0}, {"date": "2012-04-24", "close": 14.35, "volume": 26173.0}, {"date": "2012-04-26", "close": 14.41, "volume": 16060.0}, {"date": "2012-04-27", "close": 14.39, "volume": 18211.0}, {"date": "2012-04-30", "close": 14.49, "volume": 24794.0}, {"date": "2012-05-01", "close": 14.63, "volume": 20054.0}, {"date": "2012-05-02", "close": 14.53, "volume": 32803.0}, {"date": "2012-05-03", "close": 14.51, "volume": 18102.0}, {"date": "2012-05-04", "close": 14.37, "volume": 8109.0}, {"date": "2012-05-07", "close": 14.05, "volume": 51773.0}, {"date": "2012-05-08", "close": 14.13, "volume": 4302.0}, {"date": "2012-05-09", "close": 14.0, "volume": 59811.0}, {"date": "2012-05-10", "close": 14.09, "volume": 16079.0}, {"date": "2012-05-11", "close": 14.09, "volume": 35558.0}, {"date": "2012-05-14", "close": 14.16, "volume": 10902.0}, {"date": "2012-05-15", "close": 14.06, "volume": 2950.0}, {"date": "2012-05-16", "close": 13.7, "volume": 6316.0}, {"date": "2012-05-17", "close": 13.67, "volume": 11076.0}, {"date": "2012-05-18", "close": 13.38, "volume": 22846.0}, {"date": "2012-05-21", "close": 13.29, "volume": 29880.0}, {"date": "2012-05-22", "close": 13.56, "volume": 54963.0}, {"date": "2012-05-23", "close": 13.41, "volume": 35565.0}, {"date": "2012-05-24", "close": 13.39, "volume": 7632.0}, {"date": "2012-05-25", "close": 13.39, "volume": 12321.0}, {"date": "2012-05-28", "close": 13.38, "volume": 7476.0}, {"date": "2012-05-29", "close": 13.56, "volume": 10255.0}, {"date": "2012-05-30", "close": 13.47, "volume": 19478.0}, {"date": "2012-05-31", "close": 13.52, "volume": 26952.0}, {"date": "2012-06-01", "close": 13.35, "volume": 19080.0}, {"date": "2012-06-04", "close": 13.17, "volume": 32403.0}, {"date": "2012-06-05", "close": 13.29, "volume": 12912.0}, {"date": "2012-06-06", "close": 13.35, "volume": 22924.0}, {"date": "2012-06-07", "close": 13.58, "volume": 14735.0}, {"date": "2012-06-08", "close": 13.42, "volume": 36923.0}, {"date": "2012-06-12", "close": 13.49, "volume": 53.0}, {"date": "2012-06-13", "close": 13.55, "volume": 9290.0}, {"date": "2012-06-14", "close": 13.45, "volume": 15397.0}, {"date": "2012-06-15", "close": 13.52, "volume": 4121.0}, {"date": "2012-06-18", "close": 13.71, "volume": 25930.0}, {"date": "2012-06-19", "close": 13.63, "volume": 8565.0}, {"date": "2012-06-20", "close": 13.59, "volume": 31442.0}, {"date": "2012-06-21", "close": 13.49, "volume": 41849.0}, {"date": "2012-06-22", "close": 13.38, "volume": 11185.0}, {"date": "2012-06-25", "close": 13.32, "volume": 21262.0}, {"date": "2012-06-26", "close": 13.29, "volume": 17729.0}, {"date": "2012-06-27", "close": 13.43, "volume": 38696.0}, {"date": "2012-06-28", "close": 13.45, "volume": 17100.0}, {"date": "2012-06-29", "close": 13.68, "volume": 6385.0}, {"date": "2012-07-02", "close": 13.5, "volume": 15549.0}, {"date": "2012-07-03", "close": 13.53, "volume": 25363.0}, {"date": "2012-07-04", "close": 13.63, "volume": 14044.0}, {"date": "2012-07-05", "close": 13.65, "volume": 26952.0}, {"date": "2012-07-06", "close": 13.6, "volume": 8978.0}, {"date": "2012-07-09", "close": 13.51, "volume": 4763.0}, {"date": "2012-07-10", "close": 13.4, "volume": 10766.0}, {"date": "2012-07-11", "close": 13.38, "volume": 18072.0}, {"date": "2012-07-12", "close": 13.36, "volume": 33552.0}, {"date": "2012-07-13", "close": 13.37, "volume": 6129.0}, {"date": "2012-07-16", "close": 13.43, "volume": 6836.0}, {"date": "2012-07-17", "close": 13.49, "volume": 16380.0}, {"date": "2012-07-18", "close": 13.47, "volume": 7920.0}, {"date": "2012-07-19", "close": 13.64, "volume": 11392.0}, {"date": "2012-07-20", "close": 13.72, "volume": 23601.0}, {"date": "2012-07-23", "close": 13.43, "volume": 34836.0}, {"date": "2012-07-24", "close": 13.32, "volume": 9527.0}, {"date": "2012-07-25", "close": 13.22, "volume": 4790.0}, {"date": "2012-07-26", "close": 13.33, "volume": 1170597.0}, {"date": "2012-07-27", "close": 13.5, "volume": 10608.0}, {"date": "2012-07-30", "close": 13.75, "volume": 23203.0}, {"date": "2012-07-31", "close": 13.77, "volume": 13860.0}, {"date": "2012-08-01", "close": 13.71, "volume": 12154.0}, {"date": "2012-08-02", "close": 13.75, "volume": 10417.0}, {"date": "2012-08-03", "close": 13.58, "volume": 17144.0}, {"date": "2012-08-06", "close": 13.73, "volume": 10732.0}, {"date": "2012-08-07", "close": 13.83, "volume": 19211.0}, {"date": "2012-08-08", "close": 14.0, "volume": 15066.0}, {"date": "2012-08-09", "close": 13.89, "volume": 27241.0}, {"date": "2012-08-10", "close": 13.87, "volume": 13119.0}, {"date": "2012-08-13", "close": 13.91, "volume": 26050.0}, {"date": "2012-08-14", "close": 13.89, "volume": 16684.0}, {"date": "2012-08-15", "close": 13.77, "volume": 32252.0}, {"date": "2012-08-16", "close": 13.88, "volume": 12765.0}, {"date": "2012-08-17", "close": 13.96, "volume": 22077.0}, {"date": "2012-08-20", "close": 14.05, "volume": 41694.0}, {"date": "2012-08-21", "close": 14.11, "volume": 16567.0}, {"date": "2012-08-22", "close": 14.01, "volume": 43554.0}, {"date": "2012-08-23", "close": 14.06, "volume": 30456.0}, {"date": "2012-08-24", "close": 13.92, "volume": 31112.0}, {"date": "2012-08-27", "close": 13.99, "volume": 48941.0}, {"date": "2012-08-28", "close": 14.01, "volume": 6580.0}, {"date": "2012-08-29", "close": 14.05, "volume": 16971.0}, {"date": "2012-08-30", "close": 13.93, "volume": 35474.0}, {"date": "2012-08-31", "close": 13.81, "volume": 12844.0}, {"date": "2012-09-03", "close": 13.85, "volume": 35189.0}, {"date": "2012-09-04", "close": 13.8, "volume": 13772.0}, {"date": "2012-09-05", "close": 13.69, "volume": 37456.0}, {"date": "2012-09-06", "close": 13.84, "volume": 24492.0}, {"date": "2012-09-07", "close": 13.91, "volume": 23850.0}, {"date": "2012-09-10", "close": 13.88, "volume": 22056.0}, {"date": "2012-09-11", "close": 13.85, "volume": 10037.0}, {"date": "2012-09-12", "close": 13.9, "volume": 40786.0}, {"date": "2012-09-13", "close": 13.88, "volume": 13362.0}, {"date": "2012-09-14", "close": 13.89, "volume": 10447.0}, {"date": "2012-09-17", "close": 13.86, "volume": 75491.0}, {"date": "2012-09-18", "close": 13.78, "volume": 43578.0}, {"date": "2012-09-19", "close": 13.87, "volume": 31499.0}, {"date": "2012-09-20", "close": 13.83, "volume": 14818.0}, {"date": "2012-09-21", "close": 13.85, "volume": 30366.0}, {"date": "2012-09-24", "close": 13.81, "volume": 19570.0}, {"date": "2012-09-25", "close": 13.82, "volume": 9276.0}, {"date": "2012-09-26", "close": 13.81, "volume": 35912.0}, {"date": "2012-09-27", "close": 13.84, "volume": 16583.0}, {"date": "2012-09-28", "close": 13.87, "volume": 24089.0}, {"date": "2012-10-01", "close": 13.83, "volume": 1242.0}, {"date": "2012-10-02", "close": 14.01, "volume": 8047.0}, {"date": "2012-10-03", "close": 14.1, "volume": 19771.0}, {"date": "2012-10-04", "close": 14.11, "volume": 14210.0}, {"date": "2012-10-05", "close": 14.21, "volume": 24481.0}, {"date": "2012-10-08", "close": 14.16, "volume": 16349.0}, {"date": "2012-10-09", "close": 14.24, "volume": 16029.0}, {"date": "2012-10-10", "close": 14.24, "volume": 31418.0}, {"date": "2012-10-11", "close": 14.22, "volume": 29021.0}, {"date": "2012-10-12", "close": 14.17, "volume": 25925.0}, {"date": "2012-10-15", "close": 14.16, "volume": 18602.0}, {"date": "2012-10-16", "close": 14.21, "volume": 32287.0}, {"date": "2012-10-17", "close": 14.37, "volume": 23158.0}, {"date": "2012-10-18", "close": 14.39, "volume": 33027.0}, {"date": "2012-10-19", "close": 14.48, "volume": 23159.0}, {"date": "2012-10-22", "close": 14.4, "volume": 260019.0}, {"date": "2012-10-23", "close": 14.41, "volume": 23878.0}, {"date": "2012-10-24", "close": 14.28, "volume": 17874.0}, {"date": "2012-10-25", "close": 14.24, "volume": 20262.0}, {"date": "2012-10-26", "close": 14.17, "volume": 47484.0}, {"date": "2012-10-29", "close": 14.2, "volume": 24402.0}, {"date": "2012-10-30", "close": 14.17, "volume": 29048.0}, {"date": "2012-10-31", "close": 14.35, "volume": 9462.0}, {"date": "2012-11-01", "close": 14.11, "volume": 35480.0}, {"date": "2012-11-02", "close": 14.13, "volume": 34993.0}, {"date": "2012-11-05", "close": 14.18, "volume": 42977.0}, {"date": "2012-11-06", "close": 14.18, "volume": 59367.0}, {"date": "2012-11-07", "close": 14.08, "volume": 15897.0}, {"date": "2012-11-08", "close": 14.13, "volume": 27676.0}, {"date": "2012-11-09", "close": 14.01, "volume": 17228.0}, {"date": "2012-11-12", "close": 14.1, "volume": 8564.0}, {"date": "2012-11-13", "close": 13.94, "volume": 14310.0}, {"date": "2012-11-14", "close": 13.88, "volume": 39878.0}, {"date": "2012-11-15", "close": 13.78, "volume": 29790.0}, {"date": "2012-11-16", "close": 13.82, "volume": 13618.0}, {"date": "2012-11-19", "close": 13.88, "volume": 23768.0}, {"date": "2012-11-20", "close": 14.01, "volume": 26426.0}, {"date": "2012-11-21", "close": 13.9, "volume": 33048.0}, {"date": "2012-11-22", "close": 14.01, "volume": 26867.0}, {"date": "2012-11-23", "close": 14.02, "volume": 19651.0}, {"date": "2012-11-26", "close": 14.09, "volume": 22889.0}, {"date": "2012-11-27", "close": 14.21, "volume": 18104.0}, {"date": "2012-11-28", "close": 14.18, "volume": 14708.0}, {"date": "2012-11-29", "close": 14.19, "volume": 17289.0}, {"date": "2012-11-30", "close": 14.36, "volume": 38032.0}, {"date": "2012-12-03", "close": 14.35, "volume": 19952.0}, {"date": "2012-12-04", "close": 14.28, "volume": 24276.0}, {"date": "2012-12-05", "close": 14.37, "volume": 32276.0}, {"date": "2012-12-06", "close": 14.29, "volume": 23650.0}, {"date": "2012-12-07", "close": 14.39, "volume": 22246.0}, {"date": "2012-12-10", "close": 14.17, "volume": 12313.0}, {"date": "2012-12-11", "close": 14.27, "volume": 15366.0}, {"date": "2012-12-12", "close": 14.42, "volume": 33043.0}, {"date": "2012-12-13", "close": 14.41, "volume": 14788.0}, {"date": "2012-12-14", "close": 14.43, "volume": 21822.0}, {"date": "2012-12-17", "close": 14.44, "volume": 25168.0}, {"date": "2012-12-18", "close": 14.54, "volume": 34641.0}, {"date": "2012-12-19", "close": 14.52, "volume": 29848.0}, {"date": "2012-12-20", "close": 14.61, "volume": 28074.0}, {"date": "2012-12-21", "close": 14.57, "volume": 78831.0}, {"date": "2012-12-24", "close": 14.59, "volume": 8651.0}, {"date": "2012-12-27", "close": 14.7, "volume": 13652.0}, {"date": "2012-12-28", "close": 14.8, "volume": 4475.0}, {"date": "2012-12-31", "close": 14.68, "volume": 1676.0}, {"date": "2013-01-02", "close": 14.91, "volume": 5099.0}, {"date": "2013-01-03", "close": 15.1, "volume": 24088.0}, {"date": "2013-01-04", "close": 15.06, "volume": 13788.0}, {"date": "2013-01-07", "close": 15.07, "volume": 42939.0}, {"date": "2013-01-08", "close": 15.09, "volume": 16625.0}, {"date": "2013-01-09", "close": 15.1, "volume": 12641.0}, {"date": "2013-01-10", "close": 15.13, "volume": 39201.0}, {"date": "2013-01-11", "close": 15.13, "volume": 9355.0}, {"date": "2013-01-14", "close": 15.1, "volume": 28195.0}, {"date": "2013-01-15", "close": 15.07, "volume": 29875.0}, {"date": "2013-01-16", "close": 15.14, "volume": 25452.0}, {"date": "2013-01-17", "close": 15.26, "volume": 10147.0}, {"date": "2013-01-18", "close": 15.25, "volume": 21335.0}, {"date": "2013-01-21", "close": 15.28, "volume": 9766.0}, {"date": "2013-01-22", "close": 15.24, "volume": 25990.0}, {"date": "2013-01-23", "close": 15.31, "volume": 11114.0}, {"date": "2013-01-24", "close": 15.36, "volume": 39732.0}, {"date": "2013-01-25", "close": 15.45, "volume": 22174.0}, {"date": "2013-01-29", "close": 15.8, "volume": 40631.0}, {"date": "2013-01-30", "close": 15.68, "volume": 71442.0}, {"date": "2013-01-31", "close": 15.61, "volume": 15689.0}, {"date": "2013-02-01", "close": 15.77, "volume": 28317.0}, {"date": "2013-02-04", "close": 15.74, "volume": 45919.0}, {"date": "2013-02-05", "close": 15.73, "volume": 99210.0}, {"date": "2013-02-06", "close": 15.83, "volume": 44748.0}, {"date": "2013-02-07", "close": 15.85, "volume": 27756.0}, {"date": "2013-02-08", "close": 15.94, "volume": 67785.0}, {"date": "2013-02-11", "close": 16.03, "volume": 27534.0}, {"date": "2013-02-12", "close": 16.14, "volume": 33559.0}, {"date": "2013-02-13", "close": 16.27, "volume": 17298.0}, {"date": "2013-02-14", "close": 16.41, "volume": 34429.0}, {"date": "2013-02-15", "close": 16.37, "volume": 29263.0}, {"date": "2013-02-18", "close": 16.51, "volume": 29173.0}, {"date": "2013-02-19", "close": 16.47, "volume": 25005.0}, {"date": "2013-02-20", "close": 16.53, "volume": 32006.0}, {"date": "2013-02-21", "close": 16.3, "volume": 27389.0}, {"date": "2013-02-22", "close": 16.49, "volume": 12146.0}, {"date": "2013-02-25", "close": 16.64, "volume": 33259.0}, {"date": "2013-02-26", "close": 16.53, "volume": 30345.0}, {"date": "2013-02-27", "close": 16.53, "volume": 11297.0}, {"date": "2013-02-28", "close": 16.68, "volume": 39393.0}, {"date": "2013-03-01", "close": 16.64, "volume": 26869.0}, {"date": "2013-03-04", "close": 16.46, "volume": 20300.0}, {"date": "2013-03-05", "close": 16.65, "volume": 69706.0}, {"date": "2013-03-06", "close": 16.87, "volume": 34544.0}, {"date": "2013-03-07", "close": 16.84, "volume": 39371.0}, {"date": "2013-03-08", "close": 16.91, "volume": 15263.0}, {"date": "2013-03-11", "close": 17.01, "volume": 13617.0}, {"date": "2013-03-12", "close": 16.91, "volume": 9548.0}, {"date": "2013-03-13", "close": 16.81, "volume": 18488.0}, {"date": "2013-03-14", "close": 16.61, "volume": 16506.0}, {"date": "2013-03-15", "close": 16.83, "volume": 49760.0}, {"date": "2013-03-18", "close": 16.57, "volume": 21970.0}, {"date": "2013-03-19", "close": 16.58, "volume": 43328.0}, {"date": "2013-03-20", "close": 16.5, "volume": 24701.0}, {"date": "2013-03-21", "close": 16.43, "volume": 41267.0}, {"date": "2013-03-22", "close": 16.42, "volume": 14377.0}, {"date": "2013-03-25", "close": 16.54, "volume": 38268.0}, {"date": "2013-03-26", "close": 16.54, "volume": 28511.0}, {"date": "2013-03-27", "close": 16.65, "volume": 32227.0}, {"date": "2013-03-28", "close": 16.69, "volume": 27162.0}, {"date": "2013-04-02", "close": 16.37, "volume": 12943.0}, {"date": "2013-04-03", "close": 17.09, "volume": 40665.0}, {"date": "2013-04-04", "close": 16.13, "volume": 32918.0}, {"date": "2013-04-05", "close": 16.17, "volume": 30480.0}, {"date": "2013-04-08", "close": 16.18, "volume": 9269.0}, {"date": "2013-04-09", "close": 16.37, "volume": 24453.0}, {"date": "2013-04-10", "close": 16.36, "volume": 27389.0}, {"date": "2013-04-11", "close": 16.39, "volume": 41260.0}, {"date": "2013-04-12", "close": 16.39, "volume": 32654.0}, {"date": "2013-04-15", "close": 16.16, "volume": 37288.0}, {"date": "2013-04-16", "close": 16.14, "volume": 21872.0}, {"date": "2013-04-17", "close": 16.28, "volume": 25734.0}, {"date": "2013-04-18", "close": 16.04, "volume": 20537.0}, {"date": "2013-04-19", "close": 16.08, "volume": 27692.0}, {"date": "2013-04-22", "close": 16.21, "volume": 16565.0}, {"date": "2013-04-23", "close": 16.35, "volume": 12756.0}, {"date": "2013-04-24", "close": 16.61, "volume": 36444.0}, {"date": "2013-04-26", "close": 16.68, "volume": 28236.0}, {"date": "2013-04-29", "close": 16.73, "volume": 16307.0}, {"date": "2013-04-30", "close": 16.83, "volume": 44733.0}, {"date": "2013-05-01", "close": 16.72, "volume": 30571.0}, {"date": "2013-05-02", "close": 16.56, "volume": 19507.0}, {"date": "2013-05-03", "close": 16.71, "volume": 16840.0}, {"date": "2013-05-06", "close": 16.79, "volume": 53674.0}, {"date": "2013-05-07", "close": 16.8, "volume": 9791.0}, {"date": "2013-05-08", "close": 16.91, "volume": 27816.0}, {"date": "2013-05-09", "close": 16.93, "volume": 26166.0}, {"date": "2013-05-10", "close": 17.01, "volume": 49941.0}, {"date": "2013-05-13", "close": 17.0, "volume": 59011.0}, {"date": "2013-05-14", "close": 17.11, "volume": 22758.0}, {"date": "2013-05-15", "close": 16.79, "volume": 45395.0}, {"date": "2013-05-16", "close": 16.65, "volume": 21805.0}, {"date": "2013-05-17", "close": 16.59, "volume": 27326.0}, {"date": "2013-05-20", "close": 16.75, "volume": 16746.0}, {"date": "2013-05-21", "close": 16.63, "volume": 34076.0}, {"date": "2013-05-22", "close": 16.6, "volume": 36969.0}, {"date": "2013-05-23", "close": 16.21, "volume": 39511.0}, {"date": "2013-05-24", "close": 15.92, "volume": 56505.0}, {"date": "2013-05-27", "close": 15.88, "volume": 14613.0}, {"date": "2013-05-28", "close": 15.98, "volume": 40912.0}, {"date": "2013-05-29", "close": 16.06, "volume": 44047.0}, {"date": "2013-05-30", "close": 15.91, "volume": 22024.0}, {"date": "2013-05-31", "close": 15.89, "volume": 30084.0}, {"date": "2013-06-03", "close": 15.73, "volume": 27688.0}, {"date": "2013-06-04", "close": 15.81, "volume": 16443.0}, {"date": "2013-06-05", "close": 15.63, "volume": 22646.0}, {"date": "2013-06-06", "close": 15.48, "volume": 28922.0}, {"date": "2013-06-07", "close": 15.43, "volume": 24573.0}, {"date": "2013-06-11", "close": 15.42, "volume": 31766.0}, {"date": "2013-06-12", "close": 15.38, "volume": 24169.0}, {"date": "2013-06-13", "close": 15.26, "volume": 130454.0}, {"date": "2013-06-14", "close": 15.5, "volume": 32676.0}, {"date": "2013-06-17", "close": 15.54, "volume": 9203.0}, {"date": "2013-06-18", "close": 15.55, "volume": 47661.0}, {"date": "2013-06-19", "close": 15.81, "volume": 25363.0}, {"date": "2013-06-20", "close": 15.57, "volume": 78830.0}, {"date": "2013-06-21", "close": 15.57, "volume": 42329.0}, {"date": "2013-06-24", "close": 15.51, "volume": 23665.0}, {"date": "2013-06-25", "close": 15.44, "volume": 17252.0}, {"date": "2013-06-26", "close": 15.79, "volume": 100983.0}, {"date": "2013-06-27", "close": 15.96, "volume": 74961.0}, {"date": "2013-06-28", "close": 15.91, "volume": 36026.0}, {"date": "2013-07-01", "close": 15.49, "volume": 32262.0}, {"date": "2013-07-02", "close": 15.71, "volume": 33575.0}, {"date": "2013-07-03", "close": 15.63, "volume": 40715.0}, {"date": "2013-07-04", "close": 15.73, "volume": 9751.0}, {"date": "2013-07-05", "close": 15.85, "volume": 37883.0}, {"date": "2013-07-08", "close": 15.85, "volume": 23415.0}, {"date": "2013-07-09", "close": 16.1, "volume": 23855.0}, {"date": "2013-07-10", "close": 16.11, "volume": 18074.0}, {"date": "2013-07-11", "close": 16.34, "volume": 19949.0}, {"date": "2013-07-12", "close": 16.43, "volume": 21232.0}, {"date": "2013-07-15", "close": 16.44, "volume": 15835.0}, {"date": "2013-07-16", "close": 16.39, "volume": 32965.0}, {"date": "2013-07-17", "close": 16.41, "volume": 18688.0}, {"date": "2013-07-18", "close": 16.38, "volume": 40336.0}, {"date": "2013-07-19", "close": 16.31, "volume": 10003.0}, {"date": "2013-07-22", "close": 16.31, "volume": 14583.0}, {"date": "2013-07-23", "close": 16.38, "volume": 23270.0}, {"date": "2013-07-24", "close": 16.44, "volume": 33192.0}, {"date": "2013-07-25", "close": 16.36, "volume": 16388.0}, {"date": "2013-07-26", "close": 16.42, "volume": 27915.0}, {"date": "2013-07-29", "close": 16.38, "volume": 5588.0}, {"date": "2013-07-30", "close": 16.38, "volume": 31346.0}, {"date": "2013-07-31", "close": 16.41, "volume": 39067.0}, {"date": "2013-08-01", "close": 16.36, "volume": 9948.0}, {"date": "2013-08-02", "close": 16.55, "volume": 44227.0}, {"date": "2013-08-05", "close": 16.57, "volume": 10107.0}, {"date": "2013-08-06", "close": 16.51, "volume": 22262.0}, {"date": "2013-08-07", "close": 16.27, "volume": 58190.0}, {"date": "2013-08-08", "close": 16.39, "volume": 5707.0}, {"date": "2013-08-09", "close": 16.34, "volume": 37473.0}, {"date": "2013-08-12", "close": 16.53, "volume": 15690.0}, {"date": "2013-08-13", "close": 16.75, "volume": 10443.0}, {"date": "2013-08-14", "close": 16.79, "volume": 13552.0}, {"date": "2013-08-15", "close": 16.73, "volume": 13680.0}, {"date": "2013-08-16", "close": 16.58, "volume": 20990.0}, {"date": "2013-08-19", "close": 16.7, "volume": 39411.0}, {"date": "2013-08-20", "close": 16.63, "volume": 12592.0}, {"date": "2013-08-21", "close": 16.74, "volume": 74970.0}, {"date": "2013-08-22", "close": 16.72, "volume": 29970.0}, {"date": "2013-08-23", "close": 16.84, "volume": 43654.0}, {"date": "2013-08-26", "close": 16.9, "volume": 10812.0}, {"date": "2013-08-27", "close": 16.95, "volume": 20760.0}, {"date": "2013-08-28", "close": 16.74, "volume": 36947.0}, {"date": "2013-08-29", "close": 16.71, "volume": 22150.0}, {"date": "2013-08-30", "close": 16.9, "volume": 19085.0}, {"date": "2013-09-02", "close": 17.12, "volume": 52088.0}, {"date": "2013-09-03", "close": 17.18, "volume": 27320.0}, {"date": "2013-09-04", "close": 17.07, "volume": 28432.0}, {"date": "2013-09-05", "close": 17.09, "volume": 28922.0}, {"date": "2013-09-06", "close": 17.06, "volume": 27643.0}, {"date": "2013-09-09", "close": 17.19, "volume": 18590.0}, {"date": "2013-09-10", "close": 17.26, "volume": 28345.0}, {"date": "2013-09-11", "close": 17.37, "volume": 18078.0}, {"date": "2013-09-12", "close": 17.45, "volume": 14282.0}, {"date": "2013-09-13", "close": 17.38, "volume": 14915.0}, {"date": "2013-09-16", "close": 17.48, "volume": 23882.0}, {"date": "2013-09-17", "close": 17.51, "volume": 54656.0}, {"date": "2013-09-18", "close": 17.42, "volume": 17701.0}, {"date": "2013-09-19", "close": 17.59, "volume": 18988.0}, {"date": "2013-09-20", "close": 17.55, "volume": 22898.0}, {"date": "2013-09-23", "close": 17.49, "volume": 52320.0}, {"date": "2013-09-24", "close": 17.39, "volume": 21684.0}, {"date": "2013-09-25", "close": 17.57, "volume": 12588.0}, {"date": "2013-09-26", "close": 17.58, "volume": 93847.0}, {"date": "2013-09-27", "close": 17.67, "volume": 11911.0}, {"date": "2013-09-30", "close": 17.48, "volume": 16500.0}, {"date": "2013-10-01", "close": 17.43, "volume": 11366.0}, {"date": "2013-10-02", "close": 17.36, "volume": 27581.0}, {"date": "2013-10-03", "close": 17.09, "volume": 39232.0}, {"date": "2013-10-04", "close": 17.06, "volume": 25933.0}, {"date": "2013-10-07", "close": 16.88, "volume": 22126.0}, {"date": "2013-10-08", "close": 16.84, "volume": 10248.0}, {"date": "2013-10-09", "close": 16.81, "volume": 26433.0}, {"date": "2013-10-10", "close": 16.84, "volume": 20712.0}, {"date": "2013-10-11", "close": 17.05, "volume": 33273.0}, {"date": "2013-10-14", "close": 16.98, "volume": 9697.0}, {"date": "2013-10-15", "close": 17.11, "volume": 23475.0}, {"date": "2013-10-16", "close": 17.11, "volume": 24312.0}, {"date": "2013-10-17", "close": 17.14, "volume": 32118.0}, {"date": "2013-10-18", "close": 17.26, "volume": 31365.0}, {"date": "2013-10-21", "close": 17.37, "volume": 35334.0}, {"date": "2013-10-22", "close": 17.42, "volume": 23658.0}, {"date": "2013-10-23", "close": 17.35, "volume": 21758.0}, {"date": "2013-10-24", "close": 17.44, "volume": 37431.0}, {"date": "2013-10-25", "close": 17.47, "volume": 20194.0}, {"date": "2013-10-28", "close": 17.53, "volume": 29747.0}, {"date": "2013-10-29", "close": 17.42, "volume": 30498.0}, {"date": "2013-10-30", "close": 17.47, "volume": 26049.0}, {"date": "2013-10-31", "close": 17.56, "volume": 26044.0}, {"date": "2013-11-01", "close": 17.25, "volume": 49499.0}, {"date": "2013-11-04", "close": 17.39, "volume": 25284.0}, {"date": "2013-11-05", "close": 17.4, "volume": 20127.0}, {"date": "2013-11-06", "close": 17.38, "volume": 27145.0}, {"date": "2013-11-07", "close": 17.44, "volume": 26321.0}, {"date": "2013-11-08", "close": 17.38, "volume": 21013.0}, {"date": "2013-11-11", "close": 17.34, "volume": 34566.0}, {"date": "2013-11-12", "close": 17.46, "volume": 17238.0}, {"date": "2013-11-13", "close": 17.25, "volume": 42649.0}, {"date": "2013-11-14", "close": 17.35, "volume": 40093.0}, {"date": "2013-11-15", "close": 17.46, "volume": 27052.0}, {"date": "2013-11-18", "close": 17.43, "volume": 29519.0}, {"date": "2013-11-19", "close": 17.34, "volume": 36535.0}, {"date": "2013-11-20", "close": 17.0, "volume": 38365.0}, {"date": "2013-11-21", "close": 16.87, "volume": 62083.0}, {"date": "2013-11-22", "close": 17.04, "volume": 31653.0}, {"date": "2013-11-25", "close": 17.19, "volume": 47459.0}, {"date": "2013-11-26", "close": 17.18, "volume": 19499.0}, {"date": "2013-11-27", "close": 17.08, "volume": 33669.0}, {"date": "2013-11-28", "close": 17.01, "volume": 25958.0}, {"date": "2013-11-29", "close": 16.79, "volume": 19587.0}, {"date": "2013-12-02", "close": 16.63, "volume": 23133.0}, {"date": "2013-12-03", "close": 16.62, "volume": 25830.0}, {"date": "2013-12-04", "close": 16.64, "volume": 31440.0}, {"date": "2013-12-05", "close": 16.4, "volume": 26678.0}, {"date": "2013-12-06", "close": 16.33, "volume": 38037.0}, {"date": "2013-12-09", "close": 16.27, "volume": 51083.0}, {"date": "2013-12-10", "close": 16.23, "volume": 19127.0}, {"date": "2013-12-11", "close": 16.26, "volume": 38574.0}, {"date": "2013-12-12", "close": 16.21, "volume": 16773.0}, {"date": "2013-12-13", "close": 16.2, "volume": 25885.0}, {"date": "2013-12-16", "close": 16.23, "volume": 16024.0}, {"date": "2013-12-17", "close": 16.55, "volume": 17876.0}, {"date": "2013-12-18", "close": 16.44, "volume": 13739.0}, {"date": "2013-12-19", "close": 16.64, "volume": 48750.0}, {"date": "2013-12-20", "close": 16.89, "volume": 76368.0}, {"date": "2013-12-23", "close": 16.82, "volume": 27558.0}, {"date": "2013-12-24", "close": 17.11, "volume": 12771.0}, {"date": "2013-12-27", "close": 17.09, "volume": 3299.0}, {"date": "2013-12-30", "close": 17.02, "volume": 2973.0}, {"date": "2013-12-31", "close": 17.03, "volume": 7642.0}, {"date": "2014-01-02", "close": 17.0, "volume": 15548.0}, {"date": "2014-01-03", "close": 16.81, "volume": 3281.0}, {"date": "2014-01-06", "close": 16.81, "volume": 37005.0}, {"date": "2014-01-07", "close": 16.72, "volume": 17373.0}, {"date": "2014-01-08", "close": 16.89, "volume": 24740.0}, {"date": "2014-01-09", "close": 16.91, "volume": 8297.0}, {"date": "2014-01-10", "close": 16.96, "volume": 27942.0}, {"date": "2014-01-13", "close": 16.9, "volume": 31864.0}, {"date": "2014-01-14", "close": 16.55, "volume": 46791.0}, {"date": "2014-01-15", "close": 16.67, "volume": 22698.0}, {"date": "2014-01-16", "close": 16.85, "volume": 25293.0}, {"date": "2014-01-17", "close": 16.83, "volume": 12642.0}, {"date": "2014-01-20", "close": 16.79, "volume": 13384.0}, {"date": "2014-01-21", "close": 16.86, "volume": 38292.0}, {"date": "2014-01-22", "close": 16.81, "volume": 14073.0}, {"date": "2014-01-23", "close": 16.59, "volume": 19414.0}, {"date": "2014-01-24", "close": 16.61, "volume": 17161.0}, {"date": "2014-01-28", "close": 16.39, "volume": 22469.0}, {"date": "2014-01-29", "close": 16.46, "volume": 7972.0}, {"date": "2014-01-30", "close": 16.35, "volume": 35754.0}, {"date": "2014-01-31", "close": 16.37, "volume": 28789.0}, {"date": "2014-02-03", "close": 16.36, "volume": 24205.0}, {"date": "2014-02-04", "close": 16.07, "volume": 26107.0}, {"date": "2014-02-05", "close": 15.97, "volume": 86987.0}, {"date": "2014-02-06", "close": 16.15, "volume": 37429.0}, {"date": "2014-02-07", "close": 16.26, "volume": 43148.0}, {"date": "2014-02-10", "close": 16.33, "volume": 14690.0}, {"date": "2014-02-11", "close": 16.42, "volume": 39846.0}, {"date": "2014-02-12", "close": 16.57, "volume": 43811.0}, {"date": "2014-02-13", "close": 16.59, "volume": 45596.0}, {"date": "2014-02-14", "close": 16.7, "volume": 15501.0}, {"date": "2014-02-17", "close": 16.83, "volume": 20779.0}, {"date": "2014-02-18", "close": 16.84, "volume": 32623.0}, {"date": "2014-02-19", "close": 16.77, "volume": 20303.0}, {"date": "2014-02-20", "close": 16.9, "volume": 19272.0}, {"date": "2014-02-21", "close": 17.01, "volume": 41892.0}, {"date": "2014-02-24", "close": 17.08, "volume": 16058.0}, {"date": "2014-02-25", "close": 17.1, "volume": 24442.0}, {"date": "2014-02-26", "close": 17.22, "volume": 16043.0}, {"date": "2014-02-27", "close": 17.05, "volume": 30188.0}, {"date": "2014-02-28", "close": 17.02, "volume": 15073.0}, {"date": "2014-03-03", "close": 17.0, "volume": 19902.0}, {"date": "2014-03-04", "close": 17.08, "volume": 19906.0}, {"date": "2014-03-05", "close": 17.18, "volume": 25167.0}, {"date": "2014-03-06", "close": 17.22, "volume": 24625.0}, {"date": "2014-03-07", "close": 17.35, "volume": 34711.0}, {"date": "2014-03-10", "close": 17.31, "volume": 8776.0}, {"date": "2014-03-11", "close": 17.22, "volume": 31126.0}, {"date": "2014-03-12", "close": 17.08, "volume": 15292.0}, {"date": "2014-03-13", "close": 17.12, "volume": 19569.0}, {"date": "2014-03-14", "close": 16.86, "volume": 23945.0}, {"date": "2014-03-17", "close": 16.77, "volume": 27725.0}, {"date": "2014-03-18", "close": 16.8, "volume": 23660.0}, {"date": "2014-03-19", "close": 16.9, "volume": 15225.0}, {"date": "2014-03-20", "close": 16.71, "volume": 10902.0}, {"date": "2014-03-21", "close": 16.8, "volume": 21025.0}, {"date": "2014-03-24", "close": 16.75, "volume": 74134.0}, {"date": "2014-03-25", "close": 16.74, "volume": 38960.0}, {"date": "2014-03-26", "close": 16.88, "volume": 21232.0}, {"date": "2014-03-27", "close": 16.76, "volume": 14453.0}, {"date": "2014-03-28", "close": 16.83, "volume": 14157.0}, {"date": "2014-03-31", "close": 16.9, "volume": 19808.0}, {"date": "2014-04-01", "close": 16.81, "volume": 22333.0}, {"date": "2014-04-02", "close": 16.86, "volume": 22542.0}, {"date": "2014-04-03", "close": 16.7, "volume": 22507.0}, {"date": "2014-04-04", "close": 16.76, "volume": 2117272.0}, {"date": "2014-04-07", "close": 16.74, "volume": 18676.0}, {"date": "2014-04-08", "close": 16.77, "volume": 58064.0}, {"date": "2014-04-09", "close": 16.97, "volume": 14557.0}, {"date": "2014-04-10", "close": 17.02, "volume": 73189.0}, {"date": "2014-04-11", "close": 16.8, "volume": 30216.0}, {"date": "2014-04-14", "close": 16.57, "volume": 24838.0}, {"date": "2014-04-15", "close": 16.65, "volume": 29602.0}, {"date": "2014-04-16", "close": 16.77, "volume": 14903.0}, {"date": "2014-04-17", "close": 16.88, "volume": 14732.0}, {"date": "2014-04-22", "close": 16.98, "volume": 6565.0}, {"date": "2014-04-23", "close": 17.03, "volume": 20007.0}, {"date": "2014-04-24", "close": 17.09, "volume": 36644.0}, {"date": "2014-04-28", "close": 17.08, "volume": 19439.0}, {"date": "2014-04-29", "close": 16.92, "volume": 13630.0}, {"date": "2014-04-30", "close": 16.99, "volume": 45470.0}, {"date": "2014-05-01", "close": 16.83, "volume": 9115.0}, {"date": "2014-05-02", "close": 16.89, "volume": 5110.0}, {"date": "2014-05-05", "close": 16.97, "volume": 10862.0}, {"date": "2014-05-06", "close": 17.02, "volume": 10463.0}, {"date": "2014-05-07", "close": 16.91, "volume": 11423.0}, {"date": "2014-05-08", "close": 17.01, "volume": 11817.0}, {"date": "2014-05-09", "close": 17.0, "volume": 14458.0}, {"date": "2014-05-12", "close": 17.0, "volume": 48601.0}, {"date": "2014-05-13", "close": 17.05, "volume": 23269.0}, {"date": "2014-05-14", "close": 17.15, "volume": 24036.0}, {"date": "2014-05-15", "close": 17.15, "volume": 27418.0}, {"date": "2014-05-16", "close": 17.13, "volume": 20960.0}, {"date": "2014-05-19", "close": 16.89, "volume": 14620.0}, {"date": "2014-05-20", "close": 16.91, "volume": 26729.0}, {"date": "2014-05-21", "close": 16.83, "volume": 22621.0}, {"date": "2014-05-22", "close": 16.97, "volume": 22383.0}, {"date": "2014-05-23", "close": 16.96, "volume": 14517.0}, {"date": "2014-05-26", "close": 17.02, "volume": 17485.0}, {"date": "2014-05-27", "close": 17.09, "volume": 22590.0}, {"date": "2014-05-28", "close": 17.2, "volume": 35160.0}, {"date": "2014-05-29", "close": 17.17, "volume": 35725.0}, {"date": "2014-05-30", "close": 17.1, "volume": 8663.0}, {"date": "2014-06-02", "close": 17.18, "volume": 10117.0}, {"date": "2014-06-03", "close": 16.98, "volume": 10516.0}, {"date": "2014-06-04", "close": 16.86, "volume": 10496.0}, {"date": "2014-06-05", "close": 16.84, "volume": 41760.0}, {"date": "2014-06-06", "close": 16.87, "volume": 39001.0}, {"date": "2014-06-10", "close": 16.88, "volume": 17434.0}, {"date": "2014-06-11", "close": 16.79, "volume": 8748.0}, {"date": "2014-06-12", "close": 16.67, "volume": 32743.0}, {"date": "2014-06-13", "close": 16.55, "volume": 29732.0}, {"date": "2014-06-16", "close": 16.57, "volume": 21955.0}, {"date": "2014-06-17", "close": 16.55, "volume": 16879.0}, {"date": "2014-06-18", "close": 16.56, "volume": 11802.0}, {"date": "2014-06-19", "close": 16.81, "volume": 11659.0}, {"date": "2014-06-20", "close": 16.74, "volume": 12271.0}, {"date": "2014-06-23", "close": 16.79, "volume": 143058.0}, {"date": "2014-06-24", "close": 16.73, "volume": 25155.0}, {"date": "2014-06-25", "close": 16.68, "volume": 9027.0}, {"date": "2014-06-26", "close": 16.86, "volume": 42526.0}, {"date": "2014-06-27", "close": 17.0, "volume": 22992.0}, {"date": "2014-06-30", "close": 16.86, "volume": 25893.0}, {"date": "2014-07-01", "close": 15.7, "volume": 53889.0}, {"date": "2014-07-02", "close": 15.8, "volume": 33902.0}, {"date": "2014-07-03", "close": 15.94, "volume": 53110.0}, {"date": "2014-07-04", "close": 16.04, "volume": 19827.0}, {"date": "2014-07-07", "close": 15.99, "volume": 7703.0}, {"date": "2014-07-08", "close": 16.0, "volume": 9435.0}, {"date": "2014-07-09", "close": 15.76, "volume": 22176.0}, {"date": "2014-07-10", "close": 15.82, "volume": 14217.0}, {"date": "2014-07-11", "close": 15.9, "volume": 14672.0}, {"date": "2014-07-14", "close": 15.9, "volume": 24968.0}, {"date": "2014-07-15", "close": 15.86, "volume": 19107.0}, {"date": "2014-07-16", "close": 15.86, "volume": 16038.0}, {"date": "2014-07-17", "close": 15.9, "volume": 36011.0}, {"date": "2014-07-18", "close": 15.87, "volume": 19988.0}, {"date": "2014-07-21", "close": 15.92, "volume": 11473.0}, {"date": "2014-07-22", "close": 15.94, "volume": 20252.0}, {"date": "2014-07-23", "close": 16.02, "volume": 29457.0}, {"date": "2014-07-24", "close": 16.08, "volume": 30540.0}, {"date": "2014-07-25", "close": 16.04, "volume": 23625.0}, {"date": "2014-07-28", "close": 16.07, "volume": 30458.0}, {"date": "2014-07-29", "close": 16.1, "volume": 17131.0}, {"date": "2014-07-30", "close": 16.19, "volume": 55654.0}, {"date": "2014-07-31", "close": 16.2, "volume": 12582.0}, {"date": "2014-08-01", "close": 15.97, "volume": 27592.0}, {"date": "2014-08-04", "close": 16.0, "volume": 16774.0}, {"date": "2014-08-05", "close": 15.95, "volume": 27335.0}, {"date": "2014-08-06", "close": 15.9, "volume": 11238.0}, {"date": "2014-08-07", "close": 15.89, "volume": 17945.0}, {"date": "2014-08-08", "close": 15.67, "volume": 38424.0}, {"date": "2014-08-11", "close": 15.71, "volume": 46515.0}, {"date": "2014-08-12", "close": 15.83, "volume": 53777.0}, {"date": "2014-08-13", "close": 15.77, "volume": 12162.0}, {"date": "2014-08-14", "close": 15.82, "volume": 19411.0}, {"date": "2014-08-15", "close": 15.84, "volume": 40030.0}, {"date": "2014-08-18", "close": 15.93, "volume": 22260.0}, {"date": "2014-08-19", "close": 16.13, "volume": 53480.0}, {"date": "2014-08-20", "close": 16.14, "volume": 10191.0}, {"date": "2014-08-21", "close": 16.07, "volume": 56218.0}, {"date": "2014-08-22", "close": 16.1, "volume": 17429.0}, {"date": "2014-08-25", "close": 16.13, "volume": 10326.0}, {"date": "2014-08-26", "close": 16.17, "volume": 31634.0}, {"date": "2014-08-27", "close": 16.18, "volume": 20974.0}, {"date": "2014-08-28", "close": 16.07, "volume": 19344.0}, {"date": "2014-08-29", "close": 16.06, "volume": 19568.0}, {"date": "2014-09-01", "close": 16.1, "volume": 14553.0}, {"date": "2014-09-02", "close": 16.16, "volume": 33552.0}, {"date": "2014-09-03", "close": 16.19, "volume": 36171.0}, {"date": "2014-09-04", "close": 16.1, "volume": 18469.0}, {"date": "2014-09-05", "close": 16.01, "volume": 41999.0}, {"date": "2014-09-08", "close": 15.97, "volume": 92158.0}, {"date": "2014-09-09", "close": 15.98, "volume": 26652.0}, {"date": "2014-09-10", "close": 15.92, "volume": 23999.0}, {"date": "2014-09-11", "close": 15.84, "volume": 25435.0}, {"date": "2014-09-12", "close": 15.82, "volume": 30566.0}, {"date": "2014-09-15", "close": 15.76, "volume": 34359.0}, {"date": "2014-09-16", "close": 15.61, "volume": 46699.0}, {"date": "2014-09-17", "close": 15.54, "volume": 10477.0}, {"date": "2014-09-18", "close": 15.5, "volume": 23772.0}, {"date": "2014-09-19", "close": 15.54, "volume": 28721.0}, {"date": "2014-09-22", "close": 15.3, "volume": 18581.0}, {"date": "2014-09-23", "close": 15.5, "volume": 8059.0}, {"date": "2014-09-24", "close": 15.38, "volume": 16626.0}, {"date": "2014-09-25", "close": 15.37, "volume": 27959.0}, {"date": "2014-09-26", "close": 15.2, "volume": 80137.0}, {"date": "2014-09-29", "close": 15.1, "volume": 15715.0}, {"date": "2014-09-30", "close": 15.1, "volume": 26296.0}, {"date": "2014-10-01", "close": 15.22, "volume": 29383.0}, {"date": "2014-10-02", "close": 15.11, "volume": 75416.0}, {"date": "2014-10-03", "close": 15.15, "volume": 32888.0}, {"date": "2014-10-06", "close": 15.07, "volume": 15369.0}, {"date": "2014-10-07", "close": 14.75, "volume": 48299.0}, {"date": "2014-10-08", "close": 14.68, "volume": 26480.0}, {"date": "2014-10-09", "close": 14.85, "volume": 19827.0}, {"date": "2014-10-10", "close": 14.5, "volume": 26887.0}, {"date": "2014-10-13", "close": 14.41, "volume": 56636.0}, {"date": "2014-10-14", "close": 14.64, "volume": 45928.0}, {"date": "2014-10-15", "close": 14.7, "volume": 27628.0}, {"date": "2014-10-16", "close": 14.65, "volume": 71911.0}, {"date": "2014-10-17", "close": 14.67, "volume": 31732.0}, {"date": "2014-10-20", "close": 14.79, "volume": 13789.0}, {"date": "2014-10-21", "close": 14.82, "volume": 8074.0}, {"date": "2014-10-22", "close": 15.05, "volume": 11830.0}, {"date": "2014-10-23", "close": 14.93, "volume": 17611.0}, {"date": "2014-10-24", "close": 15.07, "volume": 28023.0}, {"date": "2014-10-27", "close": 15.09, "volume": 29022.0}, {"date": "2014-10-28", "close": 15.04, "volume": 52271.0}, {"date": "2014-10-29", "close": 15.14, "volume": 27477.0}, {"date": "2014-10-30", "close": 15.23, "volume": 16050.0}, {"date": "2014-10-31", "close": 15.32, "volume": 33592.0}, {"date": "2014-11-03", "close": 15.24, "volume": 17029.0}, {"date": "2014-11-04", "close": 15.29, "volume": 13531.0}, {"date": "2014-11-05", "close": 15.25, "volume": 8593.0}, {"date": "2014-11-06", "close": 15.18, "volume": 17200.0}, {"date": "2014-11-07", "close": 15.31, "volume": 17409.0}, {"date": "2014-11-10", "close": 15.33, "volume": 8053.0}, {"date": "2014-11-11", "close": 15.3, "volume": 14087.0}, {"date": "2014-11-12", "close": 15.2, "volume": 13465.0}, {"date": "2014-11-13", "close": 15.16, "volume": 12379.0}, {"date": "2014-11-14", "close": 15.12, "volume": 18845.0}, {"date": "2014-11-17", "close": 15.01, "volume": 11740.0}, {"date": "2014-11-18", "close": 14.9, "volume": 17906.0}, {"date": "2014-11-19", "close": 14.82, "volume": 37329.0}, {"date": "2014-11-20", "close": 14.69, "volume": 23732.0}, {"date": "2014-11-21", "close": 14.6, "volume": 32496.0}, {"date": "2014-11-24", "close": 14.8, "volume": 34959.0}, {"date": "2014-11-25", "close": 14.68, "volume": 39292.0}, {"date": "2014-11-26", "close": 14.8, "volume": 33667.0}, {"date": "2014-11-27", "close": 14.83, "volume": 21890.0}, {"date": "2014-11-28", "close": 14.64, "volume": 18420.0}, {"date": "2014-12-01", "close": 14.23, "volume": 48257.0}, {"date": "2014-12-02", "close": 14.33, "volume": 60015.0}, {"date": "2014-12-03", "close": 14.49, "volume": 11177.0}, {"date": "2014-12-04", "close": 14.59, "volume": 16703.0}, {"date": "2014-12-05", "close": 14.54, "volume": 22300.0}, {"date": "2014-12-08", "close": 14.57, "volume": 37767.0}, {"date": "2014-12-09", "close": 14.32, "volume": 23508.0}, {"date": "2014-12-10", "close": 14.26, "volume": 49921.0}, {"date": "2014-12-11", "close": 14.12, "volume": 40766.0}, {"date": "2014-12-12", "close": 14.13, "volume": 21648.0}, {"date": "2014-12-15", "close": 14.08, "volume": 26959.0}, {"date": "2014-12-16", "close": 13.99, "volume": 29775.0}, {"date": "2014-12-17", "close": 14.02, "volume": 32023.0}, {"date": "2014-12-18", "close": 14.15, "volume": 18967.0}, {"date": "2014-12-19", "close": 14.51, "volume": 30741.0}, {"date": "2014-12-22", "close": 14.74, "volume": 21465.0}, {"date": "2014-12-23", "close": 14.62, "volume": 25773.0}, {"date": "2014-12-24", "close": 14.67, "volume": 7517.0}, {"date": "2014-12-29", "close": 14.86, "volume": 10551.0}, {"date": "2014-12-30", "close": 14.7, "volume": 4951.0}, {"date": "2014-12-31", "close": 14.61, "volume": 5176.0}, {"date": "2015-01-02", "close": 14.63, "volume": 4944.0}, {"date": "2015-01-05", "close": 14.73, "volume": 19310.0}, {"date": "2015-01-06", "close": 14.5, "volume": 16008.0}, {"date": "2015-01-07", "close": 14.47, "volume": 13866.0}, {"date": "2015-01-08", "close": 14.5, "volume": 8299.0}, {"date": "2015-01-09", "close": 14.77, "volume": 18686.0}, {"date": "2015-01-12", "close": 14.69, "volume": 16781.0}, {"date": "2015-01-13", "close": 14.65, "volume": 23983.0}, {"date": "2015-01-14", "close": 14.54, "volume": 22559.0}, {"date": "2015-01-15", "close": 14.45, "volume": 18840.0}, {"date": "2015-01-16", "close": 14.3, "volume": 34445.0}, {"date": "2015-01-19", "close": 14.39, "volume": 45710.0}, {"date": "2015-01-20", "close": 14.3, "volume": 25979.0}, {"date": "2015-01-21", "close": 14.46, "volume": 50754.0}, {"date": "2015-01-22", "close": 14.51, "volume": 51495.0}, {"date": "2015-01-23", "close": 14.69, "volume": 74559.0}, {"date": "2015-01-27", "close": 14.77, "volume": 25020.0}, {"date": "2015-01-28", "close": 14.83, "volume": 19080.0}, {"date": "2015-01-29", "close": 14.88, "volume": 47457.0}, {"date": "2015-01-30", "close": 14.98, "volume": 25228.0}, {"date": "2015-02-02", "close": 15.0, "volume": 9579.0}, {"date": "2015-02-03", "close": 15.29, "volume": 107461.0}, {"date": "2015-02-04", "close": 15.5, "volume": 52370.0}, {"date": "2015-02-05", "close": 15.49, "volume": 20502.0}, {"date": "2015-02-06", "close": 15.49, "volume": 71321.0}, {"date": "2015-02-09", "close": 15.55, "volume": 16240.0}, {"date": "2015-02-10", "close": 15.48, "volume": 22061.0}, {"date": "2015-02-11", "close": 15.35, "volume": 26306.0}, {"date": "2015-02-12", "close": 15.27, "volume": 78861.0}, {"date": "2015-02-13", "close": 15.65, "volume": 34411.0}, {"date": "2015-02-16", "close": 15.8, "volume": 20703.0}, {"date": "2015-02-17", "close": 15.79, "volume": 27651.0}, {"date": "2015-02-18", "close": 16.15, "volume": 78331.0}, {"date": "2015-02-19", "close": 16.14, "volume": 45253.0}, {"date": "2015-02-20", "close": 16.1, "volume": 31337.0}, {"date": "2015-02-23", "close": 16.16, "volume": 36963.0}, {"date": "2015-02-24", "close": 16.24, "volume": 11832.0}, {"date": "2015-02-25", "close": 16.27, "volume": 27511.0}, {"date": "2015-02-26", "close": 16.22, "volume": 36561.0}, {"date": "2015-02-27", "close": 16.25, "volume": 20093.0}, {"date": "2015-03-02", "close": 16.28, "volume": 59238.0}, {"date": "2015-03-03", "close": 16.14, "volume": 35008.0}, {"date": "2015-03-04", "close": 16.16, "volume": 54604.0}, {"date": "2015-03-05", "close": 16.17, "volume": 13995.0}, {"date": "2015-03-06", "close": 16.19, "volume": 34795.0}, {"date": "2015-03-09", "close": 15.97, "volume": 60515.0}, {"date": "2015-03-10", "close": 15.87, "volume": 39355.0}, {"date": "2015-03-11", "close": 15.75, "volume": 40459.0}, {"date": "2015-03-12", "close": 15.94, "volume": 23185.0}, {"date": "2015-03-13", "close": 15.83, "volume": 44316.0}, {"date": "2015-03-16", "close": 15.8, "volume": 32396.0}, {"date": "2015-03-17", "close": 15.93, "volume": 35416.0}, {"date": "2015-03-18", "close": 15.75, "volume": 58420.0}, {"date": "2015-03-19", "close": 16.07, "volume": 18156.0}, {"date": "2015-03-20", "close": 16.16, "volume": 67121.0}, {"date": "2015-03-23", "close": 16.15, "volume": 59674.0}, {"date": "2015-03-24", "close": 16.19, "volume": 17691.0}, {"date": "2015-03-25", "close": 16.18, "volume": 14337.0}, {"date": "2015-03-26", "close": 16.05, "volume": 118513.0}, {"date": "2015-03-27", "close": 16.11, "volume": 19548.0}, {"date": "2015-03-30", "close": 15.89, "volume": 18547.0}, {"date": "2015-03-31", "close": 16.06, "volume": 58582.0}, {"date": "2015-04-01", "close": 15.87, "volume": 85108.0}, {"date": "2015-04-02", "close": 15.94, "volume": 19606.0}, {"date": "2015-04-07", "close": 15.79, "volume": 44259.0}, {"date": "2015-04-08", "close": 16.02, "volume": 31548.0}, {"date": "2015-04-09", "close": 15.89, "volume": 19951.0}, {"date": "2015-04-10", "close": 15.99, "volume": 23209.0}, {"date": "2015-04-13", "close": 15.98, "volume": 42254.0}, {"date": "2015-04-14", "close": 15.92, "volume": 16197.0}, {"date": "2015-04-15", "close": 15.89, "volume": 62807.0}, {"date": "2015-04-16", "close": 15.98, "volume": 30737.0}, {"date": "2015-04-17", "close": 15.9, "volume": 22618.0}, {"date": "2015-04-20", "close": 15.73, "volume": 41131.0}, {"date": "2015-04-21", "close": 15.82, "volume": 22210.0}, {"date": "2015-04-22", "close": 15.72, "volume": 18136.0}, {"date": "2015-04-23", "close": 15.8, "volume": 46519.0}, {"date": "2015-04-24", "close": 16.08, "volume": 47240.0}, {"date": "2015-04-27", "close": 16.32, "volume": 136513.0}, {"date": "2015-04-28", "close": 16.28, "volume": 25521.0}, {"date": "2015-04-29", "close": 16.06, "volume": 32950.0}, {"date": "2015-04-30", "close": 15.95, "volume": 30010.0}, {"date": "2015-05-01", "close": 16.01, "volume": 41802.0}, {"date": "2015-05-04", "close": 16.1, "volume": 21667.0}, {"date": "2015-05-05", "close": 16.03, "volume": 41830.0}, {"date": "2015-05-06", "close": 15.91, "volume": 35730.0}, {"date": "2015-05-07", "close": 15.78, "volume": 40094.0}, {"date": "2015-05-08", "close": 15.77, "volume": 46057.0}, {"date": "2015-05-11", "close": 15.76, "volume": 15614.0}, {"date": "2015-05-12", "close": 15.95, "volume": 33360.0}, {"date": "2015-05-13", "close": 16.11, "volume": 50511.0}, {"date": "2015-05-14", "close": 16.05, "volume": 58616.0}, {"date": "2015-05-15", "close": 16.2, "volume": 18309.0}, {"date": "2015-05-18", "close": 16.1, "volume": 28531.0}, {"date": "2015-05-19", "close": 15.97, "volume": 23512.0}, {"date": "2015-05-20", "close": 15.75, "volume": 35205.0}, {"date": "2015-05-21", "close": 15.98, "volume": 18939.0}, {"date": "2015-05-22", "close": 16.09, "volume": 70245.0}, {"date": "2015-05-25", "close": 16.21, "volume": 30966.0}, {"date": "2015-05-26", "close": 16.4, "volume": 36873.0}, {"date": "2015-05-27", "close": 16.33, "volume": 49455.0}, {"date": "2015-05-28", "close": 16.27, "volume": 30757.0}, {"date": "2015-05-29", "close": 16.44, "volume": 56103.0}, {"date": "2015-06-01", "close": 16.21, "volume": 49722.0}, {"date": "2015-06-02", "close": 16.1, "volume": 21457.0}, {"date": "2015-06-03", "close": 15.86, "volume": 68315.0}, {"date": "2015-06-04", "close": 15.65, "volume": 82654.0}, {"date": "2015-06-05", "close": 15.59, "volume": 46338.0}, {"date": "2015-06-09", "close": 15.6, "volume": 32994.0}, {"date": "2015-06-10", "close": 15.65, "volume": 39586.0}, {"date": "2015-06-11", "close": 15.86, "volume": 24318.0}, {"date": "2015-06-12", "close": 15.79, "volume": 69127.0}, {"date": "2015-06-15", "close": 15.81, "volume": 25051.0}, {"date": "2015-06-16", "close": 15.72, "volume": 66586.0}, {"date": "2015-06-17", "close": 15.87, "volume": 73317.0}, {"date": "2015-06-18", "close": 15.64, "volume": 22335.0}, {"date": "2015-06-19", "close": 15.88, "volume": 50102.0}, {"date": "2015-06-22", "close": 15.81, "volume": 31184.0}, {"date": "2015-06-23", "close": 15.87, "volume": 38637.0}, {"date": "2015-06-24", "close": 15.85, "volume": 26275.0}, {"date": "2015-06-25", "close": 15.65, "volume": 20152.0}, {"date": "2015-06-26", "close": 15.39, "volume": 20126.0}, {"date": "2015-06-29", "close": 15.05, "volume": 55890.0}, {"date": "2015-06-30", "close": 15.16, "volume": 79161.0}, {"date": "2015-07-01", "close": 14.96, "volume": 41493.0}, {"date": "2015-07-02", "close": 15.28, "volume": 21773.0}, {"date": "2015-07-03", "close": 15.1, "volume": 29138.0}, {"date": "2015-07-06", "close": 14.85, "volume": 33323.0}, {"date": "2015-07-07", "close": 15.03, "volume": 39098.0}, {"date": "2015-07-08", "close": 14.71, "volume": 82419.0}, {"date": "2015-07-09", "close": 14.7, "volume": 44527.0}, {"date": "2015-07-10", "close": 14.75, "volume": 20092.0}, {"date": "2015-07-13", "close": 14.74, "volume": 36721.0}, {"date": "2015-07-14", "close": 15.0, "volume": 33390.0}, {"date": "2015-07-15", "close": 15.16, "volume": 19568.0}, {"date": "2015-07-16", "close": 15.19, "volume": 11871.0}, {"date": "2015-07-17", "close": 15.21, "volume": 55617.0}, {"date": "2015-07-20", "close": 15.18, "volume": 49433.0}, {"date": "2015-07-21", "close": 15.24, "volume": 47472.0}, {"date": "2015-07-22", "close": 15.0, "volume": 50485.0}, {"date": "2015-07-23", "close": 14.92, "volume": 32490.0}, {"date": "2015-07-24", "close": 14.82, "volume": 30229.0}, {"date": "2015-07-27", "close": 14.82, "volume": 25301.0}, {"date": "2015-07-28", "close": 14.86, "volume": 55152.0}, {"date": "2015-07-29", "close": 15.03, "volume": 14253.0}, {"date": "2015-07-30", "close": 15.19, "volume": 30497.0}, {"date": "2015-07-31", "close": 15.17, "volume": 41000.0}, {"date": "2015-08-03", "close": 15.12, "volume": 43906.0}, {"date": "2015-08-04", "close": 15.15, "volume": 48971.0}, {"date": "2015-08-05", "close": 15.09, "volume": 257035.0}, {"date": "2015-08-06", "close": 14.86, "volume": 25111.0}, {"date": "2015-08-07", "close": 14.61, "volume": 51982.0}, {"date": "2015-08-10", "close": 14.68, "volume": 51869.0}, {"date": "2015-08-11", "close": 14.69, "volume": 38654.0}, {"date": "2015-08-12", "close": 14.38, "volume": 45583.0}, {"date": "2015-08-13", "close": 14.43, "volume": 39633.0}, {"date": "2015-08-14", "close": 14.22, "volume": 31420.0}, {"date": "2015-08-17", "close": 14.31, "volume": 20847.0}, {"date": "2015-08-18", "close": 14.14, "volume": 30661.0}, {"date": "2015-08-19", "close": 14.34, "volume": 48171.0}, {"date": "2015-08-20", "close": 14.12, "volume": 32521.0}, {"date": "2015-08-21", "close": 13.96, "volume": 95028.0}, {"date": "2015-08-24", "close": 13.42, "volume": 78472.0}, {"date": "2015-08-25", "close": 13.65, "volume": 100751.0}, {"date": "2015-08-26", "close": 13.94, "volume": 108280.0}, {"date": "2015-08-27", "close": 14.13, "volume": 147915.0}, {"date": "2015-08-28", "close": 14.27, "volume": 48437.0}, {"date": "2015-08-31", "close": 14.07, "volume": 107784.0}, {"date": "2015-09-01", "close": 13.82, "volume": 109437.0}, {"date": "2015-09-02", "close": 13.78, "volume": 44376.0}, {"date": "2015-09-03", "close": 13.62, "volume": 346047.0}, {"date": "2015-09-04", "close": 13.66, "volume": 51246.0}, {"date": "2015-09-07", "close": 13.59, "volume": 30469.0}, {"date": "2015-09-08", "close": 13.78, "volume": 21766.0}, {"date": "2015-09-09", "close": 14.14, "volume": 48461.0}, {"date": "2015-09-10", "close": 13.88, "volume": 57815.0}, {"date": "2015-09-11", "close": 13.77, "volume": 18784.0}, {"date": "2015-09-14", "close": 13.84, "volume": 26190.0}, {"date": "2015-09-15", "close": 13.61, "volume": 32789.0}, {"date": "2015-09-16", "close": 13.82, "volume": 22411.0}, {"date": "2015-09-17", "close": 14.02, "volume": 30752.0}, {"date": "2015-09-18", "close": 14.03, "volume": 39917.0}, {"date": "2015-09-21", "close": 13.66, "volume": 122844.0}, {"date": "2015-09-22", "close": 13.72, "volume": 33638.0}, {"date": "2015-09-23", "close": 13.46, "volume": 38742.0}, {"date": "2015-09-24", "close": 13.58, "volume": 32167.0}, {"date": "2015-09-25", "close": 13.62, "volume": 41937.0}, {"date": "2015-09-28", "close": 13.73, "volume": 7113.0}, {"date": "2015-09-29", "close": 13.17, "volume": 76091.0}, {"date": "2015-09-30", "close": 13.38, "volume": 30410.0}, {"date": "2015-10-01", "close": 13.65, "volume": 21624.0}, {"date": "2015-10-02", "close": 13.56, "volume": 21340.0}, {"date": "2015-10-05", "close": 13.78, "volume": 6513.0}, {"date": "2015-10-06", "close": 13.92, "volume": 26340.0}, {"date": "2015-10-07", "close": 13.77, "volume": 19239.0}, {"date": "2015-10-08", "close": 13.85, "volume": 38779.0}, {"date": "2015-10-09", "close": 14.05, "volume": 33366.0}, {"date": "2015-10-12", "close": 13.98, "volume": 18025.0}, {"date": "2015-10-13", "close": 13.85, "volume": 42155.0}, {"date": "2015-10-14", "close": 13.82, "volume": 16439.0}, {"date": "2015-10-15", "close": 13.93, "volume": 44019.0}, {"date": "2015-10-16", "close": 14.08, "volume": 28308.0}, {"date": "2015-10-19", "close": 13.96, "volume": 12661.0}, {"date": "2015-10-20", "close": 13.91, "volume": 27702.0}, {"date": "2015-10-21", "close": 13.87, "volume": 41494.0}, {"date": "2015-10-22", "close": 13.97, "volume": 31328.0}, {"date": "2015-10-23", "close": 14.26, "volume": 23431.0}, {"date": "2015-10-26", "close": 14.2, "volume": 47108.0}, {"date": "2015-10-27", "close": 14.16, "volume": 42998.0}, {"date": "2015-10-28", "close": 14.06, "volume": 71715.0}, {"date": "2015-10-29", "close": 13.8, "volume": 56941.0}, {"date": "2015-10-30", "close": 13.74, "volume": 70571.0}, {"date": "2015-11-02", "close": 13.59, "volume": 89610.0}, {"date": "2015-11-03", "close": 13.73, "volume": 50699.0}, {"date": "2015-11-04", "close": 13.75, "volume": 18898.0}, {"date": "2015-11-05", "close": 13.58, "volume": 35358.0}, {"date": "2015-11-06", "close": 13.62, "volume": 12701.0}, {"date": "2015-11-09", "close": 13.44, "volume": 53374.0}, {"date": "2015-11-10", "close": 13.35, "volume": 36476.0}, {"date": "2015-11-11", "close": 13.44, "volume": 30233.0}, {"date": "2015-11-12", "close": 13.43, "volume": 78623.0}, {"date": "2015-11-13", "close": 13.19, "volume": 54604.0}, {"date": "2015-11-16", "close": 13.1, "volume": 63874.0}, {"date": "2015-11-17", "close": 13.23, "volume": 39174.0}, {"date": "2015-11-18", "close": 13.36, "volume": 40215.0}, {"date": "2015-11-19", "close": 13.65, "volume": 26173.0}, {"date": "2015-11-20", "close": 13.71, "volume": 21622.0}, {"date": "2015-11-23", "close": 13.7, "volume": 39873.0}, {"date": "2015-11-24", "close": 13.64, "volume": 65256.0}, {"date": "2015-11-25", "close": 13.57, "volume": 14778.0}, {"date": "2015-11-26", "close": 13.55, "volume": 13253.0}, {"date": "2015-11-27", "close": 13.53, "volume": 51186.0}, {"date": "2015-11-30", "close": 13.43, "volume": 78633.0}, {"date": "2015-12-01", "close": 13.61, "volume": 31343.0}, {"date": "2015-12-02", "close": 13.61, "volume": 61558.0}, {"date": "2015-12-03", "close": 13.53, "volume": 69303.0}, {"date": "2015-12-04", "close": 13.28, "volume": 36662.0}, {"date": "2015-12-07", "close": 13.24, "volume": 61725.0}, {"date": "2015-12-08", "close": 13.05, "volume": 38695.0}, {"date": "2015-12-09", "close": 13.01, "volume": 71425.0}, {"date": "2015-12-10", "close": 12.89, "volume": 53514.0}, {"date": "2015-12-11", "close": 12.85, "volume": 113288.0}, {"date": "2015-12-14", "close": 12.64, "volume": 68607.0}, {"date": "2015-12-15", "close": 12.58, "volume": 46490.0}, {"date": "2015-12-16", "close": 12.85, "volume": 64684.0}, {"date": "2015-12-17", "close": 13.02, "volume": 44109.0}, {"date": "2015-12-18", "close": 12.98, "volume": 37668.0}, {"date": "2015-12-21", "close": 13.06, "volume": 37869.0}, {"date": "2015-12-22", "close": 13.03, "volume": 18224.0}, {"date": "2015-12-23", "close": 13.19, "volume": 20679.0}, {"date": "2015-12-24", "close": 13.4, "volume": 6743.0}, {"date": "2015-12-29", "close": 13.53, "volume": 16051.0}, {"date": "2015-12-30", "close": 13.53, "volume": 11166.0}, {"date": "2015-12-31", "close": 13.55, "volume": 3781.0}, {"date": "2016-01-04", "close": 13.46, "volume": 51657.0}, {"date": "2016-01-05", "close": 13.23, "volume": 21016.0}, {"date": "2016-01-06", "close": 13.1, "volume": 76054.0}, {"date": "2016-01-07", "close": 12.72, "volume": 34186.0}, {"date": "2016-01-08", "close": 12.7, "volume": 32639.0}, {"date": "2016-01-11", "close": 12.49, "volume": 52769.0}, {"date": "2016-01-12", "close": 12.44, "volume": 37602.0}, {"date": "2016-01-13", "close": 12.58, "volume": 26464.0}, {"date": "2016-01-14", "close": 12.41, "volume": 55104.0}, {"date": "2016-01-15", "close": 12.4, "volume": 34557.0}, {"date": "2016-01-18", "close": 12.32, "volume": 62677.0}, {"date": "2016-01-19", "close": 12.38, "volume": 12075.0}, {"date": "2016-01-20", "close": 12.19, "volume": 43626.0}, {"date": "2016-01-21", "close": 12.27, "volume": 9907.0}, {"date": "2016-01-22", "close": 12.4, "volume": 72531.0}, {"date": "2016-01-25", "close": 12.62, "volume": 13223.0}, {"date": "2016-01-27", "close": 12.44, "volume": 12639.0}, {"date": "2016-01-28", "close": 12.54, "volume": 10318.0}, {"date": "2016-01-29", "close": 12.73, "volume": 27064.0}, {"date": "2016-02-01", "close": 12.79, "volume": 13302.0}, {"date": "2016-02-02", "close": 12.65, "volume": 38286.0}, {"date": "2016-02-03", "close": 12.37, "volume": 165542.0}, {"date": "2016-02-04", "close": 12.66, "volume": 15015.0}, {"date": "2016-02-05", "close": 12.65, "volume": 41668.0}, {"date": "2016-02-08", "close": 12.67, "volume": 23412.0}, {"date": "2016-02-09", "close": 12.38, "volume": 34372.0}, {"date": "2016-02-10", "close": 12.13, "volume": 70370.0}, {"date": "2016-02-11", "close": 12.22, "volume": 118537.0}, {"date": "2016-02-12", "close": 12.14, "volume": 29646.0}, {"date": "2016-02-15", "close": 12.26, "volume": 21480.0}, {"date": "2016-02-16", "close": 12.4, "volume": 39823.0}, {"date": "2016-02-17", "close": 12.38, "volume": 43087.0}, {"date": "2016-02-18", "close": 12.63, "volume": 34416.0}, {"date": "2016-02-19", "close": 12.5, "volume": 34515.0}, {"date": "2016-02-22", "close": 12.6, "volume": 37246.0}, {"date": "2016-02-23", "close": 12.51, "volume": 68267.0}, {"date": "2016-02-24", "close": 12.3, "volume": 46863.0}, {"date": "2016-02-25", "close": 12.26, "volume": 24556.0}, {"date": "2016-02-26", "close": 12.23, "volume": 68311.0}, {"date": "2016-02-29", "close": 12.25, "volume": 15166.0}, {"date": "2016-03-01", "close": 12.3, "volume": 15210.0}, {"date": "2016-03-02", "close": 12.61, "volume": 47855.0}, {"date": "2016-03-03", "close": 12.73, "volume": 43599.0}, {"date": "2016-03-04", "close": 12.86, "volume": 54223.0}, {"date": "2016-03-07", "close": 12.99, "volume": 60787.0}, {"date": "2016-03-08", "close": 12.9, "volume": 42088.0}, {"date": "2016-03-09", "close": 12.95, "volume": 23414.0}, {"date": "2016-03-10", "close": 12.98, "volume": 34930.0}, {"date": "2016-03-11", "close": 13.06, "volume": 72475.0}, {"date": "2016-03-14", "close": 13.05, "volume": 21056.0}, {"date": "2016-03-15", "close": 12.89, "volume": 26450.0}, {"date": "2016-03-16", "close": 12.9, "volume": 16573.0}, {"date": "2016-03-17", "close": 13.02, "volume": 25352.0}, {"date": "2016-03-18", "close": 13.09, "volume": 35630.0}, {"date": "2016-03-21", "close": 13.07, "volume": 48555.0}, {"date": "2016-03-22", "close": 13.05, "volume": 31096.0}, {"date": "2016-03-23", "close": 13.03, "volume": 29459.0}, {"date": "2016-03-24", "close": 12.82, "volume": 51089.0}, {"date": "2016-03-29", "close": 12.63, "volume": 30093.0}, {"date": "2016-03-30", "close": 12.61, "volume": 28774.0}, {"date": "2016-03-31", "close": 12.78, "volume": 26377.0}, {"date": "2016-04-01", "close": 12.65, "volume": 93682.0}, {"date": "2016-04-04", "close": 12.41, "volume": 17214.0}, {"date": "2016-04-05", "close": 12.2, "volume": 36424.0}, {"date": "2016-04-06", "close": 12.23, "volume": 12463.0}, {"date": "2016-04-07", "close": 12.26, "volume": 25801.0}, {"date": "2016-04-08", "close": 12.22, "volume": 28978.0}, {"date": "2016-04-11", "close": 12.2, "volume": 39036.0}, {"date": "2016-04-12", "close": 12.29, "volume": 49653.0}, {"date": "2016-04-13", "close": 12.45, "volume": 13359.0}, {"date": "2016-04-14", "close": 12.64, "volume": 51741.0}, {"date": "2016-04-15", "close": 12.77, "volume": 65675.0}, {"date": "2016-04-18", "close": 12.73, "volume": 58386.0}, {"date": "2016-04-19", "close": 12.92, "volume": 26267.0}, {"date": "2016-04-20", "close": 12.87, "volume": 3431.0}, {"date": "2016-04-21", "close": 12.99, "volume": 67458.0}, {"date": "2016-04-22", "close": 12.98, "volume": 34311.0}, {"date": "2016-04-26", "close": 12.95, "volume": 15347.0}, {"date": "2016-04-27", "close": 12.83, "volume": 52952.0}, {"date": "2016-04-28", "close": 12.97, "volume": 41633.0}, {"date": "2016-04-29", "close": 13.05, "volume": 50710.0}, {"date": "2016-05-02", "close": 13.01, "volume": 89395.0}, {"date": "2016-05-03", "close": 13.26, "volume": 31877.0}, {"date": "2016-05-04", "close": 13.04, "volume": 35630.0}, {"date": "2016-05-05", "close": 13.02, "volume": 35352.0}, {"date": "2016-05-06", "close": 13.1, "volume": 27554.0}, {"date": "2016-05-09", "close": 13.16, "volume": 29153.0}, {"date": "2016-05-10", "close": 13.2, "volume": 30118.0}, {"date": "2016-05-11", "close": 13.28, "volume": 18593.0}, {"date": "2016-05-12", "close": 13.28, "volume": 23154.0}, {"date": "2016-05-13", "close": 13.16, "volume": 20789.0}, {"date": "2016-05-16", "close": 13.21, "volume": 25380.0}, {"date": "2016-05-17", "close": 13.33, "volume": 127854.0}, {"date": "2016-05-18", "close": 13.23, "volume": 44190.0}, {"date": "2016-05-19", "close": 13.16, "volume": 40610.0}, {"date": "2016-05-20", "close": 13.28, "volume": 15851.0}, {"date": "2016-05-23", "close": 13.18, "volume": 41347.0}, {"date": "2016-05-24", "close": 13.13, "volume": 44741.0}, {"date": "2016-05-25", "close": 13.3, "volume": 48938.0}, {"date": "2016-05-26", "close": 13.23, "volume": 39566.0}, {"date": "2016-05-27", "close": 13.33, "volume": 48879.0}, {"date": "2016-05-30", "close": 13.3, "volume": 19052.0}, {"date": "2016-05-31", "close": 13.21, "volume": 42908.0}, {"date": "2016-06-01", "close": 13.04, "volume": 23273.0}, {"date": "2016-06-02", "close": 12.91, "volume": 51394.0}, {"date": "2016-06-03", "close": 13.0, "volume": 31763.0}, {"date": "2016-06-06", "close": 13.05, "volume": 129103.0}, {"date": "2016-06-07", "close": 13.08, "volume": 16334.0}, {"date": "2016-06-08", "close": 13.05, "volume": 27353.0}, {"date": "2016-06-09", "close": 13.02, "volume": 11339.0}, {"date": "2016-06-10", "close": 12.89, "volume": 28204.0}, {"date": "2016-06-14", "close": 12.69, "volume": 50214.0}, {"date": "2016-06-15", "close": 12.54, "volume": 31118.0}, {"date": "2016-06-16", "close": 12.54, "volume": 78909.0}, {"date": "2016-06-17", "close": 12.59, "volume": 45738.0}, {"date": "2016-06-20", "close": 12.83, "volume": 47183.0}, {"date": "2016-06-21", "close": 12.84, "volume": 34032.0}, {"date": "2016-06-22", "close": 12.86, "volume": 27784.0}, {"date": "2016-06-23", "close": 12.87, "volume": 40224.0}, {"date": "2016-06-24", "close": 12.41, "volume": 24181.0}, {"date": "2016-06-27", "close": 12.54, "volume": 19378.0}, {"date": "2016-06-28", "close": 12.53, "volume": 47669.0}, {"date": "2016-06-29", "close": 12.62, "volume": 17449.0}, {"date": "2016-06-30", "close": 12.79, "volume": 25932.0}, {"date": "2016-07-01", "close": 12.75, "volume": 39316.0}, {"date": "2016-07-04", "close": 12.77, "volume": 28209.0}, {"date": "2016-07-05", "close": 12.65, "volume": 10487.0}, {"date": "2016-07-06", "close": 12.64, "volume": 23785.0}, {"date": "2016-07-07", "close": 12.69, "volume": 12245.0}, {"date": "2016-07-08", "close": 12.72, "volume": 18983.0}, {"date": "2016-07-11", "close": 12.96, "volume": 24754.0}, {"date": "2016-07-12", "close": 12.99, "volume": 21821.0}, {"date": "2016-07-13", "close": 13.04, "volume": 78376.0}, {"date": "2016-07-14", "close": 13.08, "volume": 47310.0}, {"date": "2016-07-15", "close": 13.12, "volume": 7134.0}, {"date": "2016-07-18", "close": 13.23, "volume": 15399.0}, {"date": "2016-07-19", "close": 13.22, "volume": 32803.0}, {"date": "2016-07-20", "close": 13.29, "volume": 16119.0}, {"date": "2016-07-21", "close": 13.4, "volume": 4166.0}, {"date": "2016-07-22", "close": 13.31, "volume": 2705.0}, {"date": "2016-07-25", "close": 13.45, "volume": 6290.0}, {"date": "2016-07-26", "close": 13.48, "volume": 17790.0}, {"date": "2016-07-27", "close": 13.48, "volume": 4534.0}, {"date": "2016-07-28", "close": 13.54, "volume": 7777.0}, {"date": "2016-07-29", "close": 13.56, "volume": 15237.0}, {"date": "2016-08-01", "close": 13.6, "volume": 31295.0}, {"date": "2016-08-02", "close": 13.52, "volume": 9412.0}, {"date": "2016-08-03", "close": 13.32, "volume": 6190.0}, {"date": "2016-08-04", "close": 13.32, "volume": 9047.0}, {"date": "2016-08-05", "close": 13.35, "volume": 16991.0}, {"date": "2016-08-08", "close": 13.47, "volume": 15922.0}, {"date": "2016-08-09", "close": 13.51, "volume": 8562.0}, {"date": "2016-08-10", "close": 13.43, "volume": 14567.0}, {"date": "2016-08-11", "close": 13.35, "volume": 7915.0}, {"date": "2016-08-12", "close": 13.29, "volume": 15225.0}, {"date": "2016-08-15", "close": 13.33, "volume": 17349.0}, {"date": "2016-08-16", "close": 13.29, "volume": 7823.0}, {"date": "2016-08-17", "close": 13.39, "volume": 4720.0}, {"date": "2016-08-18", "close": 13.34, "volume": 7354.0}, {"date": "2016-08-19", "close": 13.42, "volume": 18372.0}, {"date": "2016-08-22", "close": 13.46, "volume": 11085.0}, {"date": "2016-08-23", "close": 13.52, "volume": 11397.0}, {"date": "2016-08-24", "close": 13.49, "volume": 8123.0}, {"date": "2016-08-25", "close": 13.52, "volume": 10624.0}, {"date": "2016-08-26", "close": 13.52, "volume": 15786.0}, {"date": "2016-08-29", "close": 13.41, "volume": 7585.0}, {"date": "2016-08-30", "close": 13.41, "volume": 8824.0}, {"date": "2016-08-31", "close": 13.29, "volume": 8893.0}, {"date": "2016-09-01", "close": 13.26, "volume": 6518.0}, {"date": "2016-09-02", "close": 13.19, "volume": 12721.0}, {"date": "2016-09-05", "close": 13.32, "volume": 13129.0}, {"date": "2016-09-06", "close": 13.31, "volume": 15021.0}, {"date": "2016-09-07", "close": 13.35, "volume": 15175.0}, {"date": "2016-09-08", "close": 13.25, "volume": 11655.0}, {"date": "2016-09-09", "close": 13.18, "volume": 12087.0}, {"date": "2016-09-12", "close": 12.91, "volume": 18607.0}, {"date": "2016-09-13", "close": 12.86, "volume": 16309.0}, {"date": "2016-09-14", "close": 12.94, "volume": 10675.0}, {"date": "2016-09-15", "close": 12.94, "volume": 3609.0}, {"date": "2016-09-16", "close": 13.08, "volume": 11369.0}, {"date": "2016-09-19", "close": 13.06, "volume": 12387.0}, {"date": "2016-09-20", "close": 13.06, "volume": 3096.0}, {"date": "2016-09-21", "close": 13.16, "volume": 7050.0}, {"date": "2016-09-22", "close": 13.26, "volume": 17126.0}, {"date": "2016-09-23", "close": 13.33, "volume": 24533.0}, {"date": "2016-09-26", "close": 13.33, "volume": 5105.0}, {"date": "2016-09-27", "close": 13.25, "volume": 13485.0}, {"date": "2016-09-28", "close": 13.29, "volume": 25212.0}, {"date": "2016-09-29", "close": 13.44, "volume": 30775.0}, {"date": "2016-09-30", "close": 13.45, "volume": 15895.0}, {"date": "2016-10-03", "close": 13.51, "volume": 10696.0}, {"date": "2016-10-04", "close": 13.5, "volume": 10927.0}, {"date": "2016-10-05", "close": 13.16, "volume": 6861.0}, {"date": "2016-10-06", "close": 13.19, "volume": 11656.0}, {"date": "2016-10-07", "close": 13.2, "volume": 9853.0}, {"date": "2016-10-10", "close": 13.19, "volume": 25093.0}, {"date": "2016-10-11", "close": 13.26, "volume": 15855.0}, {"date": "2016-10-12", "close": 13.21, "volume": 23804.0}, {"date": "2016-10-13", "close": 13.1, "volume": 14348.0}, {"date": "2016-10-14", "close": 13.15, "volume": 5684.0}, {"date": "2016-10-17", "close": 13.09, "volume": 10866.0}, {"date": "2016-10-18", "close": 13.1, "volume": 19165.0}, {"date": "2016-10-19", "close": 13.11, "volume": 2335.0}, {"date": "2016-10-20", "close": 13.14, "volume": 22037.0}, {"date": "2016-10-21", "close": 13.12, "volume": 5027.0}, {"date": "2016-10-24", "close": 13.09, "volume": 4538.0}, {"date": "2016-10-25", "close": 13.19, "volume": 77318.0}, {"date": "2016-10-26", "close": 12.96, "volume": 46140.0}, {"date": "2016-10-27", "close": 12.9, "volume": 21117.0}, {"date": "2016-10-28", "close": 12.86, "volume": 101647.0}, {"date": "2016-10-31", "close": 12.95, "volume": 9866.0}, {"date": "2016-11-01", "close": 12.85, "volume": 35108.0}, {"date": "2016-11-02", "close": 12.72, "volume": 8334.0}, {"date": "2016-11-03", "close": 12.73, "volume": 32309.0}, {"date": "2016-11-04", "close": 12.65, "volume": 20036.0}, {"date": "2016-11-07", "close": 12.82, "volume": 9526.0}, {"date": "2016-11-08", "close": 12.86, "volume": 39061.0}, {"date": "2016-11-09", "close": 12.57, "volume": 25176.0}, {"date": "2016-11-10", "close": 12.91, "volume": 10495.0}, {"date": "2016-11-11", "close": 12.99, "volume": 2503.0}, {"date": "2016-11-14", "close": 12.97, "volume": 9416.0}, {"date": "2016-11-15", "close": 12.95, "volume": 33734.0}, {"date": "2016-11-16", "close": 12.96, "volume": 94182.0}, {"date": "2016-11-17", "close": 12.98, "volume": 8288.0}, {"date": "2016-11-18", "close": 13.06, "volume": 12160.0}, {"date": "2016-11-21", "close": 13.1, "volume": 7461.0}, {"date": "2016-11-22", "close": 13.21, "volume": 15670.0}, {"date": "2016-11-23", "close": 13.36, "volume": 14851.0}, {"date": "2016-11-24", "close": 13.41, "volume": 24959.0}, {"date": "2016-11-25", "close": 13.5, "volume": 22866.0}, {"date": "2016-11-28", "close": 13.5, "volume": 16181.0}, {"date": "2016-11-29", "close": 13.41, "volume": 32136.0}, {"date": "2016-11-30", "close": 13.4, "volume": 5780.0}, {"date": "2016-12-01", "close": 13.45, "volume": 41435.0}, {"date": "2016-12-02", "close": 13.36, "volume": 58733.0}, {"date": "2016-12-05", "close": 13.31, "volume": 40832.0}, {"date": "2016-12-06", "close": 13.43, "volume": 11340.0}, {"date": "2016-12-07", "close": 13.47, "volume": 10006.0}, {"date": "2016-12-08", "close": 13.62, "volume": 6795.0}, {"date": "2016-12-09", "close": 13.66, "volume": 3845.0}, {"date": "2016-12-12", "close": 13.66, "volume": 608.0}, {"date": "2016-12-13", "close": 13.64, "volume": 5747.0}, {"date": "2016-12-14", "close": 13.72, "volume": 31918.0}, {"date": "2016-12-15", "close": 13.56, "volume": 6749.0}, {"date": "2016-12-16", "close": 13.58, "volume": 9882.0}, {"date": "2016-12-19", "close": 13.68, "volume": 6465.0}, {"date": "2016-12-20", "close": 13.77, "volume": 7486.0}, {"date": "2016-12-21", "close": 13.81, "volume": 13292.0}, {"date": "2016-12-22", "close": 13.84, "volume": 11483.0}, {"date": "2016-12-23", "close": 13.79, "volume": 21289.0}, {"date": "2016-12-28", "close": 13.93, "volume": 3501.0}, {"date": "2016-12-29", "close": 13.95, "volume": 3407.0}, {"date": "2016-12-30", "close": 13.9, "volume": 1294.0}, {"date": "2017-01-03", "close": 14.06, "volume": 10883.0}, {"date": "2017-01-04", "close": 13.91, "volume": 9369.0}, {"date": "2017-01-05", "close": 14.0, "volume": 2336.0}, {"date": "2017-01-06", "close": 13.99, "volume": 4865.0}, {"date": "2017-01-09", "close": 14.1, "volume": 18098.0}, {"date": "2017-01-10", "close": 13.97, "volume": 7360.0}, {"date": "2017-01-11", "close": 14.04, "volume": 3408.0}, {"date": "2017-01-12", "close": 14.01, "volume": 49653.0}, {"date": "2017-01-13", "close": 13.91, "volume": 6239.0}, {"date": "2017-01-16", "close": 13.96, "volume": 23504.0}, {"date": "2017-01-17", "close": 13.86, "volume": 14849.0}, {"date": "2017-01-18", "close": 13.8, "volume": 12525.0}, {"date": "2017-01-19", "close": 13.8, "volume": 5220.0}, {"date": "2017-01-20", "close": 13.73, "volume": 12449.0}, {"date": "2017-01-23", "close": 13.64, "volume": 21958.0}, {"date": "2017-01-24", "close": 13.67, "volume": 8.0}, {"date": "2017-01-25", "close": 13.77, "volume": 19402.0}, {"date": "2017-01-27", "close": 13.93, "volume": 39462.0}, {"date": "2017-01-30", "close": 13.83, "volume": 10369.0}, {"date": "2017-01-31", "close": 13.82, "volume": 66460.0}, {"date": "2017-02-01", "close": 13.76, "volume": 63204.0}, {"date": "2017-02-02", "close": 13.71, "volume": 14850.0}, {"date": "2017-02-03", "close": 13.69, "volume": 11662.0}, {"date": "2017-02-06", "close": 13.72, "volume": 2760.0}, {"date": "2017-02-07", "close": 13.66, "volume": 10704.0}, {"date": "2017-02-08", "close": 13.71, "volume": 9095.0}, {"date": "2017-02-09", "close": 13.78, "volume": 36527.0}, {"date": "2017-02-10", "close": 13.91, "volume": 7839.0}, {"date": "2017-02-13", "close": 14.02, "volume": 18014.0}, {"date": "2017-02-14", "close": 14.02, "volume": 9296.0}, {"date": "2017-02-15", "close": 14.19, "volume": 1676.0}, {"date": "2017-02-16", "close": 14.04, "volume": 25095.0}, {"date": "2017-02-17", "close": 14.0, "volume": 20261.0}, {"date": "2017-02-20", "close": 13.99, "volume": 10252.0}, {"date": "2017-02-21", "close": 13.98, "volume": 65032.0}, {"date": "2017-02-22", "close": 14.09, "volume": 10796.0}, {"date": "2017-02-23", "close": 14.14, "volume": 8874.0}, {"date": "2017-02-24", "close": 14.13, "volume": 7396.0}, {"date": "2017-02-27", "close": 14.12, "volume": 6871.0}, {"date": "2017-02-28", "close": 14.13, "volume": 3218.0}, {"date": "2017-03-01", "close": 14.09, "volume": 16890.0}, {"date": "2017-03-02", "close": 14.26, "volume": 11720.0}, {"date": "2017-03-03", "close": 14.12, "volume": 29288.0}, {"date": "2017-03-06", "close": 14.18, "volume": 11976.0}, {"date": "2017-03-07", "close": 14.24, "volume": 2543.0}, {"date": "2017-03-08", "close": 14.21, "volume": 32402.0}, {"date": "2017-03-09", "close": 14.22, "volume": 7747.0}, {"date": "2017-03-10", "close": 14.34, "volume": 2945.0}, {"date": "2017-03-13", "close": 14.34, "volume": 12291.0}, {"date": "2017-03-14", "close": 14.32, "volume": 14792.0}, {"date": "2017-03-15", "close": 14.32, "volume": 6469.0}, {"date": "2017-03-16", "close": 14.36, "volume": 33104.0}, {"date": "2017-03-17", "close": 14.37, "volume": 2475.0}, {"date": "2017-03-20", "close": 14.25, "volume": 24258.0}, {"date": "2017-03-21", "close": 14.31, "volume": 50402.0}, {"date": "2017-03-22", "close": 14.12, "volume": 30320.0}, {"date": "2017-03-23", "close": 14.08, "volume": 8861.0}, {"date": "2017-03-24", "close": 14.23, "volume": 6706.0}, {"date": "2017-03-27", "close": 14.2, "volume": 15347.0}, {"date": "2017-03-28", "close": 14.36, "volume": 8247.0}, {"date": "2017-03-29", "close": 14.48, "volume": 9020.0}, {"date": "2017-03-30", "close": 14.53, "volume": 6736.0}, {"date": "2017-03-31", "close": 14.57, "volume": 32385.0}, {"date": "2017-04-03", "close": 14.48, "volume": 21362.0}, {"date": "2017-04-04", "close": 14.29, "volume": 7953.0}, {"date": "2017-04-05", "close": 14.24, "volume": 11495.0}, {"date": "2017-04-06", "close": 14.22, "volume": 3103.0}, {"date": "2017-04-07", "close": 14.25, "volume": 5111.0}, {"date": "2017-04-10", "close": 14.36, "volume": 10626.0}, {"date": "2017-04-11", "close": 14.31, "volume": 7400.0}, {"date": "2017-04-12", "close": 14.28, "volume": 48254.0}, {"date": "2017-04-13", "close": 14.19, "volume": 3797.0}, {"date": "2017-04-18", "close": 14.06, "volume": 29522.0}, {"date": "2017-04-19", "close": 14.08, "volume": 35596.0}, {"date": "2017-04-20", "close": 14.14, "volume": 3037.0}, {"date": "2017-04-21", "close": 14.21, "volume": 5481.0}, {"date": "2017-04-24", "close": 14.24, "volume": 7578.0}, {"date": "2017-04-26", "close": 14.39, "volume": 65189.0}, {"date": "2017-04-27", "close": 14.35, "volume": 5735.0}, {"date": "2017-04-28", "close": 14.38, "volume": 55592.0}, {"date": "2017-05-01", "close": 14.49, "volume": 84492.0}, {"date": "2017-05-02", "close": 14.48, "volume": 1736.0}, {"date": "2017-05-03", "close": 14.38, "volume": 9775.0}, {"date": "2017-05-04", "close": 14.38, "volume": 32193.0}, {"date": "2017-05-05", "close": 14.35, "volume": 11877.0}, {"date": "2017-05-08", "close": 14.44, "volume": 21285.0}, {"date": "2017-05-09", "close": 14.38, "volume": 46000.0}, {"date": "2017-05-10", "close": 14.46, "volume": 12045.0}, {"date": "2017-05-11", "close": 14.43, "volume": 7325.0}, {"date": "2017-05-12", "close": 14.3, "volume": 21478.0}, {"date": "2017-05-15", "close": 14.17, "volume": 24900.0}, {"date": "2017-05-16", "close": 14.27, "volume": 1640.0}, {"date": "2017-05-17", "close": 14.1, "volume": 8933.0}, {"date": "2017-05-18", "close": 14.01, "volume": 49460.0}, {"date": "2017-05-19", "close": 14.03, "volume": 10261.0}, {"date": "2017-05-22", "close": 14.11, "volume": 2755.0}, {"date": "2017-05-23", "close": 14.06, "volume": 6477.0}, {"date": "2017-05-24", "close": 14.07, "volume": 75665.0}, {"date": "2017-05-25", "close": 14.06, "volume": 8543.0}, {"date": "2017-05-26", "close": 14.05, "volume": 13798.0}, {"date": "2017-05-29", "close": 13.96, "volume": 29960.0}, {"date": "2017-05-30", "close": 14.0, "volume": 10188.0}, {"date": "2017-05-31", "close": 14.0, "volume": 43236.0}, {"date": "2017-06-01", "close": 14.02, "volume": 7469.0}, {"date": "2017-06-02", "close": 14.15, "volume": 8028.0}, {"date": "2017-06-05", "close": 14.02, "volume": 21753.0}, {"date": "2017-06-06", "close": 13.85, "volume": 33143.0}, {"date": "2017-06-07", "close": 13.79, "volume": 67953.0}, {"date": "2017-06-08", "close": 13.76, "volume": 23683.0}, {"date": "2017-06-09", "close": 13.8, "volume": 9934.0}, {"date": "2017-06-13", "close": 13.9, "volume": 5858.0}, {"date": "2017-06-14", "close": 14.05, "volume": 6137.0}, {"date": "2017-06-15", "close": 14.01, "volume": 8862.0}, {"date": "2017-06-16", "close": 13.99, "volume": 12102.0}, {"date": "2017-06-19", "close": 14.08, "volume": 48541.0}, {"date": "2017-06-20", "close": 14.06, "volume": 3707.0}, {"date": "2017-06-21", "close": 13.84, "volume": 62828.0}, {"date": "2017-06-22", "close": 14.0, "volume": 8601.0}, {"date": "2017-06-23", "close": 13.95, "volume": 11256.0}, {"date": "2017-06-26", "close": 14.05, "volume": 12550.0}, {"date": "2017-06-27", "close": 14.03, "volume": 20034.0}, {"date": "2017-06-28", "close": 14.1, "volume": 12401.0}, {"date": "2017-06-29", "close": 14.24, "volume": 12402.0}, {"date": "2017-06-30", "close": 14.01, "volume": 26904.0}, {"date": "2017-07-03", "close": 13.82, "volume": 19645.0}, {"date": "2017-07-04", "close": 14.02, "volume": 26318.0}, {"date": "2017-07-05", "close": 13.98, "volume": 5897.0}, {"date": "2017-07-06", "close": 14.01, "volume": 5652.0}, {"date": "2017-07-07", "close": 13.9, "volume": 5048.0}, {"date": "2017-07-10", "close": 13.92, "volume": 4012.0}, {"date": "2017-07-11", "close": 13.92, "volume": 9538.0}, {"date": "2017-07-12", "close": 13.82, "volume": 18671.0}, {"date": "2017-07-13", "close": 13.94, "volume": 14908.0}, {"date": "2017-07-14", "close": 13.99, "volume": 8497.0}, {"date": "2017-07-17", "close": 13.97, "volume": 19240.0}, {"date": "2017-07-18", "close": 13.76, "volume": 66767.0}, {"date": "2017-07-19", "close": 13.83, "volume": 23660.0}, {"date": "2017-07-20", "close": 13.91, "volume": 6724.0}, {"date": "2017-07-21", "close": 13.89, "volume": 24812.0}, {"date": "2017-07-24", "close": 13.77, "volume": 41968.0}, {"date": "2017-07-25", "close": 13.88, "volume": 6292.0}, {"date": "2017-07-26", "close": 13.93, "volume": 18467.0}, {"date": "2017-07-27", "close": 13.92, "volume": 3860.0}, {"date": "2017-07-28", "close": 13.7, "volume": 41320.0}, {"date": "2017-07-31", "close": 13.88, "volume": 3590.0}, {"date": "2017-08-01", "close": 13.85, "volume": 6053.0}, {"date": "2017-08-02", "close": 13.77, "volume": 25562.0}, {"date": "2017-08-03", "close": 13.71, "volume": 41480.0}, {"date": "2017-08-04", "close": 14.0, "volume": 21054.0}, {"date": "2017-08-07", "close": 13.85, "volume": 61765.0}, {"date": "2017-08-08", "close": 13.75, "volume": 23225.0}, {"date": "2017-08-09", "close": 13.81, "volume": 7869.0}, {"date": "2017-08-10", "close": 13.74, "volume": 96853.0}, {"date": "2017-08-11", "close": 13.55, "volume": 10346.0}, {"date": "2017-08-14", "close": 13.64, "volume": 8758.0}, {"date": "2017-08-15", "close": 13.68, "volume": 19059.0}, {"date": "2017-08-16", "close": 13.73, "volume": 31881.0}, {"date": "2017-08-17", "close": 13.82, "volume": 10816.0}, {"date": "2017-08-18", "close": 13.78, "volume": 18189.0}, {"date": "2017-08-21", "close": 13.8, "volume": 19516.0}, {"date": "2017-08-22", "close": 13.91, "volume": 14900.0}, {"date": "2017-08-23", "close": 13.88, "volume": 20782.0}, {"date": "2017-08-24", "close": 13.94, "volume": 24433.0}, {"date": "2017-08-25", "close": 13.99, "volume": 14463.0}, {"date": "2017-08-28", "close": 13.85, "volume": 5431.0}, {"date": "2017-08-29", "close": 13.74, "volume": 14443.0}, {"date": "2017-08-30", "close": 13.78, "volume": 23613.0}, {"date": "2017-08-31", "close": 13.89, "volume": 9483.0}, {"date": "2017-09-01", "close": 13.88, "volume": 22004.0}, {"date": "2017-09-04", "close": 13.8, "volume": 11511.0}, {"date": "2017-09-05", "close": 13.79, "volume": 14346.0}, {"date": "2017-09-06", "close": 13.79, "volume": 25040.0}, {"date": "2017-09-07", "close": 13.82, "volume": 3949.0}, {"date": "2017-09-08", "close": 13.78, "volume": 28421.0}, {"date": "2017-09-11", "close": 13.87, "volume": 19961.0}, {"date": "2017-09-12", "close": 13.97, "volume": 19714.0}, {"date": "2017-09-13", "close": 13.98, "volume": 7282.0}, {"date": "2017-09-14", "close": 13.92, "volume": 7089.0}, {"date": "2017-09-15", "close": 13.78, "volume": 44828.0}, {"date": "2017-09-18", "close": 13.81, "volume": 2340.0}, {"date": "2017-09-19", "close": 13.79, "volume": 13617.0}, {"date": "2017-09-20", "close": 13.75, "volume": 9185.0}, {"date": "2017-09-21", "close": 13.66, "volume": 36824.0}, {"date": "2017-09-22", "close": 13.7, "volume": 9261.0}, {"date": "2017-09-25", "close": 13.72, "volume": 45129.0}, {"date": "2017-09-26", "close": 13.67, "volume": 14437.0}, {"date": "2017-09-27", "close": 13.68, "volume": 4692.0}, {"date": "2017-09-28", "close": 13.66, "volume": 14997.0}, {"date": "2017-09-29", "close": 13.74, "volume": 17149.0}, {"date": "2017-10-02", "close": 13.87, "volume": 566.0}, {"date": "2017-10-03", "close": 13.83, "volume": 6746.0}, {"date": "2017-10-04", "close": 13.69, "volume": 33054.0}, {"date": "2017-10-05", "close": 13.48, "volume": 16153.0}, {"date": "2017-10-06", "close": 13.54, "volume": 10180.0}, {"date": "2017-10-09", "close": 13.55, "volume": 19137.0}, {"date": "2017-10-10", "close": 13.59, "volume": 3008.0}, {"date": "2017-10-11", "close": 13.64, "volume": 1150.0}, {"date": "2017-10-12", "close": 13.62, "volume": 43281.0}, {"date": "2017-10-13", "close": 13.72, "volume": 5922.0}, {"date": "2017-10-16", "close": 13.82, "volume": 12800.0}, {"date": "2017-10-17", "close": 13.95, "volume": 23099.0}, {"date": "2017-10-18", "close": 13.91, "volume": 28894.0}, {"date": "2017-10-19", "close": 13.9, "volume": 16118.0}, {"date": "2017-10-20", "close": 13.95, "volume": 88075.0}, {"date": "2017-10-23", "close": 13.95, "volume": 4017.0}, {"date": "2017-10-24", "close": 13.97, "volume": 5431.0}, {"date": "2017-10-25", "close": 13.94, "volume": 8081.0}, {"date": "2017-10-26", "close": 13.94, "volume": 21479.0}, {"date": "2017-10-27", "close": 13.9, "volume": 5900.0}, {"date": "2017-10-30", "close": 13.93, "volume": 37710.0}, {"date": "2017-10-31", "close": 13.88, "volume": 8455.0}, {"date": "2017-11-01", "close": 13.96, "volume": 7480.0}, {"date": "2017-11-02", "close": 14.01, "volume": 5660.0}, {"date": "2017-11-03", "close": 14.05, "volume": 7720.0}, {"date": "2017-11-06", "close": 14.02, "volume": 20435.0}, {"date": "2017-11-07", "close": 14.19, "volume": 6601.0}, {"date": "2017-11-08", "close": 14.21, "volume": 30526.0}, {"date": "2017-11-09", "close": 14.25, "volume": 12028.0}, {"date": "2017-11-10", "close": 14.23, "volume": 34469.0}, {"date": "2017-11-13", "close": 14.23, "volume": 25861.0}, {"date": "2017-11-14", "close": 14.14, "volume": 27969.0}, {"date": "2017-11-15", "close": 14.03, "volume": 20538.0}, {"date": "2017-11-16", "close": 14.06, "volume": 20527.0}, {"date": "2017-11-17", "close": 14.1, "volume": 17315.0}, {"date": "2017-11-20", "close": 14.03, "volume": 12841.0}, {"date": "2017-11-21", "close": 14.07, "volume": 25982.0}, {"date": "2017-11-22", "close": 14.15, "volume": 10741.0}, {"date": "2017-11-23", "close": 14.13, "volume": 4462.0}, {"date": "2017-11-24", "close": 14.08, "volume": 51541.0}, {"date": "2017-11-27", "close": 14.16, "volume": 593.0}, {"date": "2017-11-28", "close": 14.15, "volume": 44835.0}, {"date": "2017-11-29", "close": 14.2, "volume": 32951.0}, {"date": "2017-11-30", "close": 14.15, "volume": 24227.0}, {"date": "2017-12-01", "close": 14.18, "volume": 27174.0}, {"date": "2017-12-04", "close": 14.16, "volume": 10986.0}, {"date": "2017-12-05", "close": 14.14, "volume": 37408.0}, {"date": "2017-12-06", "close": 14.05, "volume": 23578.0}, {"date": "2017-12-07", "close": 14.17, "volume": 15594.0}, {"date": "2017-12-08", "close": 14.17, "volume": 71510.0}, {"date": "2017-12-11", "close": 14.22, "volume": 51221.0}, {"date": "2017-12-12", "close": 14.22, "volume": 693.0}, {"date": "2017-12-13", "close": 14.24, "volume": 11184.0}, {"date": "2017-12-14", "close": 14.24, "volume": 16062.0}, {"date": "2017-12-15", "close": 14.23, "volume": 7534.0}, {"date": "2017-12-18", "close": 14.26, "volume": 45898.0}, {"date": "2017-12-19", "close": 14.24, "volume": 29204.0}, {"date": "2017-12-20", "close": 14.3, "volume": 43724.0}, {"date": "2017-12-21", "close": 14.27, "volume": 493.0}, {"date": "2017-12-22", "close": 14.28, "volume": 7508.0}, {"date": "2017-12-27", "close": 14.34, "volume": 8754.0}, {"date": "2017-12-28", "close": 14.34, "volume": 12.0}, {"date": "2017-12-29", "close": 14.35, "volume": 8522.0}, {"date": "2018-01-02", "close": 14.35, "volume": 4409.0}, {"date": "2018-01-03", "close": 14.4, "volume": 3595.0}, {"date": "2018-01-04", "close": 14.21, "volume": 19674.0}, {"date": "2018-01-05", "close": 14.33, "volume": 1389.0}, {"date": "2018-01-08", "close": 14.33, "volume": 5124.0}, {"date": "2018-01-09", "close": 14.36, "volume": 6797.0}, {"date": "2018-01-10", "close": 14.27, "volume": 5910.0}, {"date": "2018-01-11", "close": 14.25, "volume": 123645.0}, {"date": "2018-01-12", "close": 14.22, "volume": 29161.0}, {"date": "2018-01-15", "close": 14.26, "volume": 3475.0}, {"date": "2018-01-16", "close": 14.2, "volume": 3183.0}, {"date": "2018-01-17", "close": 14.09, "volume": 15272.0}, {"date": "2018-01-18", "close": 14.09, "volume": 1566.0}, {"date": "2018-01-19", "close": 14.03, "volume": 5353.0}, {"date": "2018-01-22", "close": 14.01, "volume": 5674.0}, {"date": "2018-01-23", "close": 14.05, "volume": 4580.0}, {"date": "2018-01-24", "close": 14.05, "volume": 11091.0}, {"date": "2018-01-25", "close": 14.06, "volume": 21184.0}, {"date": "2018-01-29", "close": 14.14, "volume": 50031.0}, {"date": "2018-01-30", "close": 14.1, "volume": 5630.0}, {"date": "2018-01-31", "close": 14.04, "volume": 19597.0}, {"date": "2018-02-01", "close": 14.07, "volume": 18708.0}, {"date": "2018-02-02", "close": 14.15, "volume": 12183.0}, {"date": "2018-02-05", "close": 13.86, "volume": 8552.0}, {"date": "2018-02-06", "close": 13.42, "volume": 27910.0}, {"date": "2018-02-07", "close": 13.6, "volume": 45079.0}, {"date": "2018-02-08", "close": 13.57, "volume": 19123.0}, {"date": "2018-02-09", "close": 13.48, "volume": 48360.0}, {"date": "2018-02-12", "close": 13.47, "volume": 28334.0}, {"date": "2018-02-13", "close": 13.5, "volume": 7410.0}, {"date": "2018-02-14", "close": 13.45, "volume": 6165.0}, {"date": "2018-02-15", "close": 13.67, "volume": 5997.0}, {"date": "2018-02-16", "close": 13.66, "volume": 11868.0}, {"date": "2018-02-19", "close": 13.75, "volume": 18330.0}, {"date": "2018-02-20", "close": 13.78, "volume": 1500.0}, {"date": "2018-02-21", "close": 13.76, "volume": 22110.0}, {"date": "2018-02-22", "close": 13.8, "volume": 21436.0}, {"date": "2018-02-23", "close": 13.96, "volume": 24641.0}, {"date": "2018-02-26", "close": 13.97, "volume": 38436.0}, {"date": "2018-02-27", "close": 13.98, "volume": 20893.0}, {"date": "2018-02-28", "close": 13.94, "volume": 14281.0}, {"date": "2018-03-01", "close": 13.85, "volume": 7169.0}, {"date": "2018-03-02", "close": 13.7, "volume": 23735.0}, {"date": "2018-03-05", "close": 13.65, "volume": 5809.0}, {"date": "2018-03-06", "close": 13.82, "volume": 15263.0}, {"date": "2018-03-07", "close": 13.65, "volume": 21567.0}, {"date": "2018-03-08", "close": 13.74, "volume": 4453.0}, {"date": "2018-03-09", "close": 13.79, "volume": 31263.0}, {"date": "2018-03-12", "close": 13.88, "volume": 8871.0}, {"date": "2018-03-13", "close": 13.74, "volume": 6738.0}, {"date": "2018-03-14", "close": 13.72, "volume": 5765.0}, {"date": "2018-03-15", "close": 13.73, "volume": 3373.0}, {"date": "2018-03-16", "close": 13.83, "volume": 10142.0}, {"date": "2018-03-19", "close": 13.78, "volume": 13934.0}, {"date": "2018-03-20", "close": 13.7, "volume": 13805.0}, {"date": "2018-03-21", "close": 13.71, "volume": 6646.0}, {"date": "2018-03-22", "close": 13.7, "volume": 28656.0}, {"date": "2018-03-23", "close": 13.42, "volume": 51192.0}, {"date": "2018-03-26", "close": 13.36, "volume": 7191.0}, {"date": "2018-03-27", "close": 13.44, "volume": 5178.0}, {"date": "2018-03-28", "close": 13.4, "volume": 71560.0}, {"date": "2018-03-29", "close": 13.32, "volume": 19331.0}, {"date": "2018-04-03", "close": 13.28, "volume": 16588.0}, {"date": "2018-04-04", "close": 13.12, "volume": 26900.0}, {"date": "2018-04-05", "close": 13.15, "volume": 12175.0}, {"date": "2018-04-06", "close": 13.15, "volume": 8125.0}, {"date": "2018-04-09", "close": 13.14, "volume": 4665.0}, {"date": "2018-04-10", "close": 13.29, "volume": 19821.0}, {"date": "2018-04-11", "close": 13.26, "volume": 13995.0}, {"date": "2018-04-12", "close": 13.88, "volume": 115793.0}, {"date": "2018-04-13", "close": 13.31, "volume": 55423.0}, {"date": "2018-04-16", "close": 13.35, "volume": 3741.0}, {"date": "2018-04-17", "close": 13.32, "volume": 18236.0}, {"date": "2018-04-18", "close": 13.36, "volume": 8490.0}, {"date": "2018-04-19", "close": 13.45, "volume": 11942.0}, {"date": "2018-04-20", "close": 13.39, "volume": 9746.0}, {"date": "2018-04-23", "close": 13.45, "volume": 17208.0}, {"date": "2018-04-24", "close": 13.39, "volume": 15373.0}, {"date": "2018-04-26", "close": 13.34, "volume": 12328.0}, {"date": "2018-04-27", "close": 13.41, "volume": 11458.0}, {"date": "2018-04-30", "close": 13.57, "volume": 5276.0}, {"date": "2018-05-01", "close": 13.62, "volume": 5173.0}, {"date": "2018-05-02", "close": 13.7, "volume": 30059.0}, {"date": "2018-05-03", "close": 13.81, "volume": 4800.0}, {"date": "2018-05-04", "close": 13.7, "volume": 28302.0}, {"date": "2018-05-07", "close": 13.73, "volume": 13472.0}, {"date": "2018-05-08", "close": 13.75, "volume": 7656.0}, {"date": "2018-05-09", "close": 13.74, "volume": 29954.0}, {"date": "2018-05-10", "close": 13.79, "volume": 22697.0}, {"date": "2018-05-11", "close": 13.78, "volume": 20783.0}, {"date": "2018-05-14", "close": 13.81, "volume": 4818.0}, {"date": "2018-05-15", "close": 13.85, "volume": 11441.0}, {"date": "2018-05-16", "close": 13.86, "volume": 32681.0}, {"date": "2018-05-17", "close": 13.73, "volume": 12649.0}, {"date": "2018-05-18", "close": 13.82, "volume": 13741.0}, {"date": "2018-05-21", "close": 13.71, "volume": 21347.0}, {"date": "2018-05-22", "close": 13.66, "volume": 23841.0}, {"date": "2018-05-23", "close": 13.66, "volume": 14106.0}, {"date": "2018-05-24", "close": 13.6, "volume": 6038.0}, {"date": "2018-05-25", "close": 13.62, "volume": 27617.0}, {"date": "2018-05-28", "close": 13.59, "volume": 39476.0}, {"date": "2018-05-29", "close": 13.62, "volume": 13622.0}, {"date": "2018-05-30", "close": 13.6, "volume": 7919.0}, {"date": "2018-05-31", "close": 13.63, "volume": 8277.0}, {"date": "2018-06-01", "close": 13.61, "volume": 12755.0}, {"date": "2018-06-04", "close": 13.68, "volume": 9953.0}, {"date": "2018-06-05", "close": 13.63, "volume": 2632.0}, {"date": "2018-06-06", "close": 13.66, "volume": 9927.0}, {"date": "2018-06-07", "close": 13.54, "volume": 12551.0}, {"date": "2018-06-08", "close": 13.76, "volume": 19467.0}, {"date": "2018-06-12", "close": 13.67, "volume": 17220.0}, {"date": "2018-06-13", "close": 13.67, "volume": 24100.0}, {"date": "2018-06-14", "close": 13.72, "volume": 16024.0}, {"date": "2018-06-15", "close": 13.85, "volume": 6645.0}, {"date": "2018-06-18", "close": 13.93, "volume": 26247.0}, {"date": "2018-06-19", "close": 13.87, "volume": 55535.0}, {"date": "2018-06-20", "close": 13.95, "volume": 30119.0}, {"date": "2018-06-21", "close": 14.11, "volume": 34015.0}, {"date": "2018-06-22", "close": 14.11, "volume": 28405.0}, {"date": "2018-06-25", "close": 14.09, "volume": 10331.0}, {"date": "2018-06-26", "close": 14.05, "volume": 11663.0}, {"date": "2018-06-27", "close": 14.04, "volume": 16921.0}, {"date": "2018-06-28", "close": 14.07, "volume": 21392.0}, {"date": "2018-06-29", "close": 14.08, "volume": 8429.0}, {"date": "2018-07-02", "close": 13.86, "volume": 17552.0}, {"date": "2018-07-03", "close": 13.94, "volume": 3281.0}, {"date": "2018-07-04", "close": 13.82, "volume": 17490.0}, {"date": "2018-07-05", "close": 13.92, "volume": 13633.0}, {"date": "2018-07-06", "close": 14.0, "volume": 32941.0}, {"date": "2018-07-09", "close": 14.04, "volume": 1654.0}, {"date": "2018-07-10", "close": 14.01, "volume": 3262.0}, {"date": "2018-07-11", "close": 13.85, "volume": 18336.0}, {"date": "2018-07-12", "close": 13.92, "volume": 6025.0}, {"date": "2018-07-13", "close": 13.85, "volume": 13152.0}, {"date": "2018-07-16", "close": 13.87, "volume": 15114.0}, {"date": "2018-07-17", "close": 13.58, "volume": 13028.0}, {"date": "2018-07-18", "close": 13.62, "volume": 3554.0}, {"date": "2018-07-19", "close": 13.66, "volume": 1750.0}, {"date": "2018-07-20", "close": 13.66, "volume": 121418.0}, {"date": "2018-07-23", "close": 13.57, "volume": 17358.0}, {"date": "2018-07-24", "close": 13.63, "volume": 27024.0}, {"date": "2018-07-25", "close": 13.6, "volume": 22758.0}, {"date": "2018-07-26", "close": 13.53, "volume": 38185.0}, {"date": "2018-07-27", "close": 13.61, "volume": 3191.0}, {"date": "2018-07-30", "close": 13.56, "volume": 19986.0}, {"date": "2018-07-31", "close": 13.59, "volume": 12229.0}, {"date": "2018-08-01", "close": 13.6, "volume": 1486.0}, {"date": "2018-08-02", "close": 13.44, "volume": 2127.0}, {"date": "2018-08-03", "close": 13.4, "volume": 7625.0}, {"date": "2018-08-06", "close": 13.48, "volume": 5373.0}, {"date": "2018-08-07", "close": 13.41, "volume": 4389.0}, {"date": "2018-08-08", "close": 13.52, "volume": 49599.0}, {"date": "2018-08-09", "close": 13.65, "volume": 20742.0}, {"date": "2018-08-10", "close": 13.63, "volume": 17842.0}, {"date": "2018-08-13", "close": 13.5, "volume": 5138.0}, {"date": "2018-08-14", "close": 13.61, "volume": 12138.0}, {"date": "2018-08-15", "close": 13.64, "volume": 13158.0}, {"date": "2018-08-16", "close": 13.64, "volume": 76016.0}, {"date": "2018-08-17", "close": 13.69, "volume": 19855.0}, {"date": "2018-08-20", "close": 13.7, "volume": 38932.0}, {"date": "2018-08-21", "close": 13.62, "volume": 11697.0}, {"date": "2018-08-22", "close": 13.52, "volume": 4002.0}, {"date": "2018-08-23", "close": 13.53, "volume": 62905.0}, {"date": "2018-08-24", "close": 13.52, "volume": 13937.0}, {"date": "2018-08-27", "close": 13.54, "volume": 17193.0}, {"date": "2018-08-28", "close": 13.6, "volume": 18944.0}, {"date": "2018-08-29", "close": 13.68, "volume": 10358.0}, {"date": "2018-08-30", "close": 13.72, "volume": 21600.0}, {"date": "2018-08-31", "close": 13.68, "volume": 6671.0}, {"date": "2018-09-03", "close": 13.62, "volume": 20959.0}, {"date": "2018-09-04", "close": 13.56, "volume": 7793.0}, {"date": "2018-09-05", "close": 13.46, "volume": 18710.0}, {"date": "2018-09-06", "close": 13.38, "volume": 11898.0}, {"date": "2018-09-07", "close": 13.37, "volume": 15230.0}, {"date": "2018-09-10", "close": 13.42, "volume": 5759.0}, {"date": "2018-09-11", "close": 13.45, "volume": 34159.0}, {"date": "2018-09-12", "close": 13.44, "volume": 28497.0}, {"date": "2018-09-13", "close": 13.4, "volume": 7637.0}, {"date": "2018-09-14", "close": 13.45, "volume": 10760.0}, {"date": "2018-09-17", "close": 13.52, "volume": 66.0}, {"date": "2018-09-18", "close": 13.47, "volume": 11513.0}, {"date": "2018-09-19", "close": 13.62, "volume": 2198.0}, {"date": "2018-09-20", "close": 13.54, "volume": 15094.0}, {"date": "2018-09-21", "close": 13.64, "volume": 10190.0}, {"date": "2018-09-24", "close": 13.62, "volume": 10559.0}, {"date": "2018-09-25", "close": 13.65, "volume": 5708.0}, {"date": "2018-09-26", "close": 13.67, "volume": 6596.0}, {"date": "2018-09-27", "close": 13.65, "volume": 9770.0}, {"date": "2018-09-28", "close": 13.71, "volume": 8269.0}, {"date": "2018-10-01", "close": 13.58, "volume": 16284.0}, {"date": "2018-10-02", "close": 13.5, "volume": 7194.0}, {"date": "2018-10-03", "close": 13.55, "volume": 4760.0}, {"date": "2018-10-04", "close": 13.72, "volume": 14790.0}, {"date": "2018-10-05", "close": 13.48, "volume": 6767.0}, {"date": "2018-10-08", "close": 13.29, "volume": 11854.0}, {"date": "2018-10-09", "close": 13.6, "volume": 37300.0}, {"date": "2018-10-10", "close": 13.19, "volume": 32730.0}, {"date": "2018-10-11", "close": 12.88, "volume": 8424.0}, {"date": "2018-10-12", "close": 12.9, "volume": 68571.0}, {"date": "2018-10-15", "close": 12.77, "volume": 3233.0}, {"date": "2018-10-16", "close": 12.87, "volume": 4796.0}, {"date": "2018-10-17", "close": 12.97, "volume": 14355.0}, {"date": "2018-10-18", "close": 12.96, "volume": 32079.0}, {"date": "2018-10-19", "close": 12.97, "volume": 6348.0}, {"date": "2018-10-22", "close": 12.96, "volume": 4627.0}, {"date": "2018-10-23", "close": 12.81, "volume": 15352.0}, {"date": "2018-10-24", "close": 12.81, "volume": 12116.0}, {"date": "2018-10-25", "close": 12.38, "volume": 22126.0}, {"date": "2018-10-26", "close": 12.25, "volume": 5988.0}, {"date": "2018-10-29", "close": 12.28, "volume": 11123.0}, {"date": "2018-10-30", "close": 12.59, "volume": 14699.0}, {"date": "2018-10-31", "close": 12.6, "volume": 3667.0}, {"date": "2018-11-01", "close": 12.53, "volume": 6655.0}, {"date": "2018-11-02", "close": 12.64, "volume": 25289.0}, {"date": "2018-11-05", "close": 12.77, "volume": 5172.0}, {"date": "2018-11-06", "close": 12.81, "volume": 4245.0}, {"date": "2018-11-07", "close": 12.85, "volume": 7240.0}, {"date": "2018-11-08", "close": 12.87, "volume": 3188.0}, {"date": "2018-11-09", "close": 12.83, "volume": 11839.0}, {"date": "2018-11-12", "close": 12.9, "volume": 4646.0}, {"date": "2018-11-13", "close": 12.72, "volume": 4782.0}, {"date": "2018-11-14", "close": 12.52, "volume": 39034.0}, {"date": "2018-11-15", "close": 12.37, "volume": 14585.0}, {"date": "2018-11-16", "close": 12.5, "volume": 3093.0}, {"date": "2018-11-19", "close": 12.29, "volume": 6828.0}, {"date": "2018-11-20", "close": 12.28, "volume": 16606.0}, {"date": "2018-11-21", "close": 12.13, "volume": 41741.0}, {"date": "2018-11-22", "close": 12.2, "volume": 12505.0}, {"date": "2018-11-23", "close": 12.27, "volume": 11280.0}, {"date": "2018-11-26", "close": 12.14, "volume": 8643.0}, {"date": "2018-11-27", "close": 12.22, "volume": 12822.0}, {"date": "2018-11-28", "close": 12.2, "volume": 18619.0}, {"date": "2018-11-29", "close": 12.35, "volume": 70712.0}, {"date": "2018-11-30", "close": 12.1, "volume": 7573.0}, {"date": "2018-12-03", "close": 12.34, "volume": 18154.0}, {"date": "2018-12-04", "close": 12.2, "volume": 7615.0}, {"date": "2018-12-05", "close": 12.09, "volume": 13822.0}, {"date": "2018-12-06", "close": 12.02, "volume": 9929.0}, {"date": "2018-12-07", "close": 12.07, "volume": 9912.0}, {"date": "2018-12-10", "close": 11.78, "volume": 20454.0}, {"date": "2018-12-11", "close": 11.79, "volume": 2564.0}, {"date": "2018-12-12", "close": 11.95, "volume": 26713.0}, {"date": "2018-12-13", "close": 12.13, "volume": 12809.0}, {"date": "2018-12-14", "close": 12.01, "volume": 113.0}, {"date": "2018-12-17", "close": 11.96, "volume": 8146.0}, {"date": "2018-12-18", "close": 12.0, "volume": 15705.0}, {"date": "2018-12-19", "close": 11.98, "volume": 27705.0}, {"date": "2018-12-20", "close": 11.86, "volume": 25789.0}, {"date": "2018-12-21", "close": 11.63, "volume": 22179.0}, {"date": "2018-12-24", "close": 11.75, "volume": 2509.0}, {"date": "2018-12-27", "close": 11.94, "volume": 981.0}, {"date": "2018-12-28", "close": 12.07, "volume": 63667.0}, {"date": "2018-12-31", "close": 12.17, "volume": 2082.0}, {"date": "2019-01-02", "close": 11.93, "volume": 26709.0}, {"date": "2019-01-03", "close": 11.99, "volume": 308.0}, {"date": "2019-01-04", "close": 11.74, "volume": 5909.0}, {"date": "2019-01-07", "close": 12.02, "volume": 16327.0}, {"date": "2019-01-08", "close": 12.14, "volume": 6698.0}, {"date": "2019-01-09", "close": 12.24, "volume": 17946.0}, {"date": "2019-01-10", "close": 12.23, "volume": 31588.0}, {"date": "2019-01-11", "close": 12.25, "volume": 1918.0}, {"date": "2019-01-14", "close": 12.18, "volume": 10898.0}, {"date": "2019-01-15", "close": 12.29, "volume": 11106.0}, {"date": "2019-01-16", "close": 12.3, "volume": 13692.0}, {"date": "2019-01-17", "close": 12.41, "volume": 9797.0}, {"date": "2019-01-18", "close": 12.45, "volume": 5775.0}, {"date": "2019-01-21", "close": 12.55, "volume": 15931.0}, {"date": "2019-01-22", "close": 12.42, "volume": 19713.0}, {"date": "2019-01-23", "close": 12.39, "volume": 7082.0}, {"date": "2019-01-24", "close": 12.44, "volume": 11017.0}, {"date": "2019-01-25", "close": 12.55, "volume": 6187.0}, {"date": "2019-01-29", "close": 12.56, "volume": 160.0}, {"date": "2019-01-30", "close": 12.66, "volume": 11457.0}, {"date": "2019-01-31", "close": 12.73, "volume": 28215.0}, {"date": "2019-02-01", "close": 12.73, "volume": 8034.0}, {"date": "2019-02-04", "close": 12.75, "volume": 5383.0}, {"date": "2019-02-05", "close": 12.98, "volume": 4735.0}, {"date": "2019-02-06", "close": 13.04, "volume": 6127.0}, {"date": "2019-02-07", "close": 13.3, "volume": 10337.0}, {"date": "2019-02-08", "close": 13.18, "volume": 43852.0}, {"date": "2019-02-11", "close": 13.2, "volume": 12668.0}, {"date": "2019-02-12", "close": 13.25, "volume": 15220.0}, {"date": "2019-02-13", "close": 13.25, "volume": 60604.0}, {"date": "2019-02-14", "close": 13.27, "volume": 23768.0}, {"date": "2019-02-15", "close": 13.27, "volume": 4947.0}, {"date": "2019-02-18", "close": 13.36, "volume": 1243.0}, {"date": "2019-02-19", "close": 13.39, "volume": 12854.0}, {"date": "2019-02-20", "close": 13.4, "volume": 2984.0}, {"date": "2019-02-21", "close": 13.55, "volume": 8200.0}, {"date": "2019-02-22", "close": 13.61, "volume": 43573.0}, {"date": "2019-02-25", "close": 13.63, "volume": 12497.0}, {"date": "2019-02-26", "close": 13.54, "volume": 67016.0}, {"date": "2019-02-27", "close": 13.63, "volume": 27231.0}, {"date": "2019-02-28", "close": 13.67, "volume": 10808.0}, {"date": "2019-03-01", "close": 13.76, "volume": 13239.0}, {"date": "2019-03-04", "close": 13.85, "volume": 2858.0}, {"date": "2019-03-05", "close": 13.8, "volume": 18267.0}, {"date": "2019-03-06", "close": 13.9, "volume": 7798.0}, {"date": "2019-03-07", "close": 14.0, "volume": 12299.0}, {"date": "2019-03-08", "close": 13.86, "volume": 16818.0}, {"date": "2019-03-11", "close": 13.77, "volume": 9428.0}, {"date": "2019-03-12", "close": 13.84, "volume": 33538.0}, {"date": "2019-03-13", "close": 13.75, "volume": 18151.0}, {"date": "2019-03-14", "close": 13.84, "volume": 2794.0}, {"date": "2019-03-15", "close": 13.87, "volume": 800.0}, {"date": "2019-03-18", "close": 13.88, "volume": 7900.0}, {"date": "2019-03-19", "close": 13.94, "volume": 16476.0}, {"date": "2019-03-20", "close": 13.78, "volume": 24506.0}, {"date": "2019-03-21", "close": 13.74, "volume": 6511.0}, {"date": "2019-03-22", "close": 13.83, "volume": 4639.0}, {"date": "2019-03-25", "close": 13.71, "volume": 4891.0}, {"date": "2019-03-26", "close": 13.68, "volume": 43245.0}, {"date": "2019-03-27", "close": 13.62, "volume": 27131.0}, {"date": "2019-03-28", "close": 13.82, "volume": 23992.0}, {"date": "2019-03-29", "close": 13.91, "volume": 13934.0}, {"date": "2019-04-01", "close": 13.99, "volume": 18528.0}, {"date": "2019-04-02", "close": 14.07, "volume": 57889.0}, {"date": "2019-04-03", "close": 14.2, "volume": 24663.0}, {"date": "2019-04-04", "close": 14.1, "volume": 2336.0}, {"date": "2019-04-05", "close": 13.78, "volume": 22055.0}, {"date": "2019-04-08", "close": 13.85, "volume": 13569.0}, {"date": "2019-04-09", "close": 13.85, "volume": 3161.0}, {"date": "2019-04-10", "close": 13.84, "volume": 8277.0}, {"date": "2019-04-11", "close": 13.73, "volume": 11133.0}, {"date": "2019-04-12", "close": 13.82, "volume": 2930.0}, {"date": "2019-04-15", "close": 13.79, "volume": 10816.0}, {"date": "2019-04-16", "close": 13.84, "volume": 4945.0}, {"date": "2019-04-17", "close": 13.78, "volume": 24368.0}, {"date": "2019-04-18", "close": 13.82, "volume": 21825.0}, {"date": "2019-04-23", "close": 13.98, "volume": 8499.0}, {"date": "2019-04-24", "close": 13.99, "volume": 10239.0}, {"date": "2019-04-26", "close": 13.96, "volume": 13357.0}, {"date": "2019-04-29", "close": 13.87, "volume": 2481.0}, {"date": "2019-04-30", "close": 13.81, "volume": 11619.0}, {"date": "2019-05-01", "close": 13.86, "volume": 8377.0}, {"date": "2019-05-02", "close": 13.77, "volume": 6477.0}, {"date": "2019-05-03", "close": 13.79, "volume": 4012.0}, {"date": "2019-05-06", "close": 13.64, "volume": 9706.0}, {"date": "2019-05-07", "close": 13.71, "volume": 13435.0}, {"date": "2019-05-08", "close": 13.65, "volume": 29485.0}, {"date": "2019-05-09", "close": 13.67, "volume": 20685.0}, {"date": "2019-05-10", "close": 13.74, "volume": 20383.0}, {"date": "2019-05-13", "close": 13.79, "volume": 9041.0}, {"date": "2019-05-14", "close": 13.74, "volume": 17110.0}, {"date": "2019-05-15", "close": 13.88, "volume": 16966.0}, {"date": "2019-05-16", "close": 13.97, "volume": 13376.0}, {"date": "2019-05-17", "close": 14.13, "volume": 12081.0}, {"date": "2019-05-20", "close": 14.35, "volume": 24562.0}, {"date": "2019-05-21", "close": 14.22, "volume": 7793.0}, {"date": "2019-05-22", "close": 14.4, "volume": 41637.0}, {"date": "2019-05-23", "close": 14.4, "volume": 30235.0}, {"date": "2019-05-24", "close": 14.28, "volume": 9512.0}, {"date": "2019-05-27", "close": 14.36, "volume": 6789.0}, {"date": "2019-05-28", "close": 14.44, "volume": 31700.0}, {"date": "2019-05-29", "close": 14.26, "volume": 36619.0}, {"date": "2019-05-30", "close": 14.14, "volume": 12879.0}, {"date": "2019-05-31", "close": 14.11, "volume": 16400.0}, {"date": "2019-06-03", "close": 13.9, "volume": 7025.0}, {"date": "2019-06-04", "close": 13.89, "volume": 32774.0}, {"date": "2019-06-05", "close": 13.98, "volume": 11608.0}, {"date": "2019-06-06", "close": 14.02, "volume": 19296.0}, {"date": "2019-06-07", "close": 14.02, "volume": 3538.0}, {"date": "2019-06-11", "close": 14.32, "volume": 39988.0}, {"date": "2019-06-12", "close": 14.44, "volume": 18637.0}, {"date": "2019-06-13", "close": 14.34, "volume": 92334.0}, {"date": "2019-06-14", "close": 14.48, "volume": 30972.0}, {"date": "2019-06-17", "close": 14.77, "volume": 90373.0}, {"date": "2019-06-18", "close": 14.3, "volume": 15498.0}, {"date": "2019-06-19", "close": 14.53, "volume": 75663.0}, {"date": "2019-06-20", "close": 14.49, "volume": 23751.0}, {"date": "2019-06-21", "close": 14.44, "volume": 29788.0}, {"date": "2019-06-24", "close": 14.46, "volume": 83543.0}, {"date": "2019-06-25", "close": 14.45, "volume": 5106.0}, {"date": "2019-06-26", "close": 14.39, "volume": 10853.0}, {"date": "2019-06-27", "close": 14.5, "volume": 91598.0}, {"date": "2019-06-28", "close": 14.36, "volume": 12163.0}, {"date": "2019-07-01", "close": 14.22, "volume": 76546.0}, {"date": "2019-07-02", "close": 14.31, "volume": 26355.0}, {"date": "2019-07-03", "close": 14.38, "volume": 28175.0}, {"date": "2019-07-04", "close": 14.38, "volume": 34633.0}, {"date": "2019-07-05", "close": 14.38, "volume": 54867.0}, {"date": "2019-07-08", "close": 14.27, "volume": 64193.0}, {"date": "2019-07-09", "close": 14.27, "volume": 55610.0}, {"date": "2019-07-10", "close": 14.32, "volume": 24411.0}, {"date": "2019-07-11", "close": 14.38, "volume": 44090.0}, {"date": "2019-07-12", "close": 14.29, "volume": 24280.0}, {"date": "2019-07-15", "close": 14.35, "volume": 3927.0}, {"date": "2019-07-16", "close": 14.25, "volume": 3195.0}, {"date": "2019-07-17", "close": 14.25, "volume": 27208.0}, {"date": "2019-07-18", "close": 14.2, "volume": 13371.0}, {"date": "2019-07-19", "close": 14.39, "volume": 54328.0}, {"date": "2019-07-22", "close": 14.33, "volume": 12224.0}, {"date": "2019-07-23", "close": 14.45, "volume": 29928.0}, {"date": "2019-07-24", "close": 14.57, "volume": 38399.0}, {"date": "2019-07-25", "close": 14.42, "volume": 19325.0}, {"date": "2019-07-26", "close": 14.41, "volume": 5036.0}, {"date": "2019-07-29", "close": 14.65, "volume": 38152.0}, {"date": "2019-07-30", "close": 14.5, "volume": 4551.0}, {"date": "2019-07-31", "close": 14.44, "volume": 36281.0}, {"date": "2019-08-01", "close": 14.4, "volume": 35020.0}, {"date": "2019-08-02", "close": 14.09, "volume": 108210.0}, {"date": "2019-08-05", "close": 13.89, "volume": 37172.0}, {"date": "2019-08-06", "close": 13.64, "volume": 52073.0}, {"date": "2019-08-07", "close": 13.6, "volume": 6797.0}, {"date": "2019-08-08", "close": 13.8, "volume": 77720.0}, {"date": "2019-08-09", "close": 13.73, "volume": 72217.0}, {"date": "2019-08-12", "close": 13.7, "volume": 6392.0}, {"date": "2019-08-13", "close": 13.68, "volume": 23483.0}, {"date": "2019-08-14", "close": 13.8, "volume": 88324.0}, {"date": "2019-08-15", "close": 13.38, "volume": 29336.0}, {"date": "2019-08-16", "close": 13.39, "volume": 21840.0}, {"date": "2019-08-19", "close": 13.49, "volume": 48986.0}, {"date": "2019-08-20", "close": 13.61, "volume": 11150.0}, {"date": "2019-08-21", "close": 13.55, "volume": 22423.0}, {"date": "2019-08-22", "close": 13.58, "volume": 9179.0}, {"date": "2019-08-23", "close": 13.59, "volume": 42387.0}, {"date": "2019-08-26", "close": 13.39, "volume": 34673.0}, {"date": "2019-08-27", "close": 13.5, "volume": 60974.0}, {"date": "2019-08-28", "close": 13.63, "volume": 31203.0}, {"date": "2019-08-29", "close": 13.62, "volume": 98424.0}, {"date": "2019-08-30", "close": 13.81, "volume": 7631.0}, {"date": "2019-09-02", "close": 13.82, "volume": 52202.0}, {"date": "2019-09-03", "close": 13.86, "volume": 24707.0}, {"date": "2019-09-04", "close": 13.75, "volume": 20501.0}, {"date": "2019-09-05", "close": 13.97, "volume": 37259.0}, {"date": "2019-09-06", "close": 14.11, "volume": 103477.0}, {"date": "2019-09-09", "close": 14.09, "volume": 26289.0}, {"date": "2019-09-10", "close": 14.06, "volume": 20954.0}, {"date": "2019-09-11", "close": 14.24, "volume": 20651.0}, {"date": "2019-09-12", "close": 14.26, "volume": 27486.0}, {"date": "2019-09-13", "close": 14.36, "volume": 34825.0}, {"date": "2019-09-16", "close": 14.4, "volume": 9475.0}, {"date": "2019-09-17", "close": 14.4, "volume": 37649.0}, {"date": "2019-09-18", "close": 14.33, "volume": 101632.0}, {"date": "2019-09-19", "close": 14.34, "volume": 56243.0}, {"date": "2019-09-20", "close": 14.43, "volume": 51070.0}, {"date": "2019-09-23", "close": 14.46, "volume": 83265.0}, {"date": "2019-09-24", "close": 14.44, "volume": 21971.0}, {"date": "2019-09-25", "close": 14.29, "volume": 18495.0}, {"date": "2019-09-26", "close": 14.24, "volume": 50950.0}, {"date": "2019-09-27", "close": 14.34, "volume": 35965.0}, {"date": "2019-09-30", "close": 14.35, "volume": 24713.0}, {"date": "2019-10-01", "close": 14.4, "volume": 39622.0}, {"date": "2019-10-02", "close": 14.16, "volume": 30338.0}, {"date": "2019-10-03", "close": 13.82, "volume": 22929.0}, {"date": "2019-10-04", "close": 13.84, "volume": 64276.0}, {"date": "2019-10-07", "close": 13.87, "volume": 16179.0}, {"date": "2019-10-08", "close": 13.97, "volume": 50100.0}, {"date": "2019-10-09", "close": 13.81, "volume": 72226.0}, {"date": "2019-10-10", "close": 13.51, "volume": 30904.0}, {"date": "2019-10-11", "close": 13.69, "volume": 13482.0}, {"date": "2019-10-14", "close": 13.84, "volume": 65144.0}, {"date": "2019-10-15", "close": 13.72, "volume": 11597.0}, {"date": "2019-10-16", "close": 13.87, "volume": 5490.0}, {"date": "2019-10-17", "close": 13.85, "volume": 52065.0}, {"date": "2019-10-18", "close": 13.72, "volume": 10566.0}, {"date": "2019-10-21", "close": 13.74, "volume": 33602.0}, {"date": "2019-10-22", "close": 13.82, "volume": 13817.0}, {"date": "2019-10-23", "close": 13.78, "volume": 22213.0}, {"date": "2019-10-24", "close": 13.95, "volume": 35701.0}, {"date": "2019-10-25", "close": 13.99, "volume": 16106.0}, {"date": "2019-10-28", "close": 14.01, "volume": 13194.0}, {"date": "2019-10-29", "close": 14.04, "volume": 29508.0}, {"date": "2019-10-30", "close": 13.93, "volume": 21015.0}, {"date": "2019-10-31", "close": 13.82, "volume": 53194.0}, {"date": "2019-11-01", "close": 13.81, "volume": 42113.0}, {"date": "2019-11-04", "close": 13.92, "volume": 40526.0}, {"date": "2019-11-05", "close": 14.0, "volume": 228630.0}, {"date": "2019-11-06", "close": 13.95, "volume": 157441.0}, {"date": "2019-11-07", "close": 14.07, "volume": 39109.0}, {"date": "2019-11-08", "close": 14.08, "volume": 55746.0}, {"date": "2019-11-11", "close": 14.17, "volume": 56751.0}, {"date": "2019-11-12", "close": 14.14, "volume": 35013.0}, {"date": "2019-11-13", "close": 14.02, "volume": 59686.0}, {"date": "2019-11-14", "close": 14.05, "volume": 22981.0}, {"date": "2019-11-15", "close": 14.21, "volume": 26687.0}, {"date": "2019-11-18", "close": 14.2, "volume": 12030.0}, {"date": "2019-11-19", "close": 14.28, "volume": 108008.0}, {"date": "2019-11-20", "close": 14.1, "volume": 21022.0}, {"date": "2019-11-21", "close": 13.96, "volume": 81311.0}, {"date": "2019-11-22", "close": 14.01, "volume": 122191.0}, {"date": "2019-11-25", "close": 14.1, "volume": 6067.0}, {"date": "2019-11-26", "close": 14.17, "volume": 61493.0}, {"date": "2019-11-27", "close": 14.32, "volume": 37434.0}, {"date": "2019-11-28", "close": 14.36, "volume": 47207.0}, {"date": "2019-11-29", "close": 14.29, "volume": 6745.0}, {"date": "2019-12-02", "close": 14.35, "volume": 20900.0}, {"date": "2019-12-03", "close": 14.01, "volume": 24295.0}, {"date": "2019-12-04", "close": 13.8, "volume": 47663.0}, {"date": "2019-12-05", "close": 13.94, "volume": 31626.0}, {"date": "2019-12-06", "close": 13.95, "volume": 22716.0}, {"date": "2019-12-09", "close": 14.11, "volume": 9863.0}, {"date": "2019-12-10", "close": 14.1, "volume": 242077.0}, {"date": "2019-12-11", "close": 14.17, "volume": 36287.0}, {"date": "2019-12-12", "close": 14.16, "volume": 75886.0}, {"date": "2019-12-13", "close": 14.32, "volume": 30589.0}, {"date": "2019-12-16", "close": 14.52, "volume": 26585.0}, {"date": "2019-12-17", "close": 14.53, "volume": 61599.0}, {"date": "2019-12-18", "close": 14.53, "volume": 272637.0}, {"date": "2019-12-19", "close": 14.5, "volume": 52741.0}, {"date": "2019-12-20", "close": 14.47, "volume": 88231.0}, {"date": "2019-12-23", "close": 14.39, "volume": 63145.0}, {"date": "2019-12-24", "close": 14.34, "volume": 22540.0}, {"date": "2019-12-27", "close": 14.42, "volume": 6077.0}, {"date": "2019-12-30", "close": 14.36, "volume": 18507.0}, {"date": "2019-12-31", "close": 14.2, "volume": 4663.0}, {"date": "2020-01-02", "close": 14.26, "volume": 13383.0}, {"date": "2020-01-03", "close": 14.29, "volume": 6110.0}, {"date": "2020-01-06", "close": 14.21, "volume": 23054.0}, {"date": "2020-01-07", "close": 14.42, "volume": 37934.0}, {"date": "2020-01-08", "close": 14.35, "volume": 56839.0}, {"date": "2020-01-09", "close": 14.45, "volume": 16794.0}, {"date": "2020-01-10", "close": 14.55, "volume": 19146.0}, {"date": "2020-01-13", "close": 14.45, "volume": 9376.0}, {"date": "2020-01-14", "close": 14.61, "volume": 67277.0}, {"date": "2020-01-15", "close": 14.63, "volume": 20088.0}, {"date": "2020-01-16", "close": 14.68, "volume": 32024.0}, {"date": "2020-01-17", "close": 14.78, "volume": 27728.0}, {"date": "2020-01-20", "close": 14.81, "volume": 12496.0}, {"date": "2020-01-21", "close": 14.71, "volume": 12099.0}, {"date": "2020-01-22", "close": 14.87, "volume": 34895.0}, {"date": "2020-01-23", "close": 14.73, "volume": 15230.0}, {"date": "2020-01-24", "close": 14.74, "volume": 65679.0}, {"date": "2020-01-28", "close": 14.34, "volume": 75976.0}, {"date": "2020-01-29", "close": 14.55, "volume": 85422.0}, {"date": "2020-01-30", "close": 14.42, "volume": 10194.0}, {"date": "2020-01-31", "close": 14.5, "volume": 21752.0}, {"date": "2020-02-03", "close": 14.24, "volume": 36105.0}, {"date": "2020-02-04", "close": 14.23, "volume": 73381.0}, {"date": "2020-02-05", "close": 14.26, "volume": 34718.0}, {"date": "2020-02-06", "close": 14.41, "volume": 29762.0}, {"date": "2020-02-07", "close": 14.39, "volume": 54803.0}, {"date": "2020-02-10", "close": 14.26, "volume": 63766.0}, {"date": "2020-02-11", "close": 14.32, "volume": 13586.0}, {"date": "2020-02-12", "close": 14.8, "volume": 30186.0}, {"date": "2020-02-13", "close": 14.44, "volume": 16191.0}, {"date": "2020-02-14", "close": 14.52, "volume": 79334.0}, {"date": "2020-02-17", "close": 14.6, "volume": 59568.0}, {"date": "2020-02-18", "close": 14.45, "volume": 23521.0}, {"date": "2020-02-19", "close": 14.49, "volume": 15182.0}, {"date": "2020-02-20", "close": 14.57, "volume": 20968.0}, {"date": "2020-02-21", "close": 14.6, "volume": 31341.0}, {"date": "2020-02-24", "close": 14.19, "volume": 49714.0}, {"date": "2020-02-25", "close": 13.91, "volume": 84965.0}, {"date": "2020-02-26", "close": 13.65, "volume": 99141.0}, {"date": "2020-02-27", "close": 13.44, "volume": 36593.0}, {"date": "2020-02-28", "close": 13.02, "volume": 69150.0}, {"date": "2020-03-02", "close": 12.93, "volume": 67880.0}, {"date": "2020-03-03", "close": 13.08, "volume": 69468.0}, {"date": "2020-03-04", "close": 12.89, "volume": 150108.0}, {"date": "2020-03-05", "close": 13.0, "volume": 43849.0}, {"date": "2020-03-06", "close": 12.57, "volume": 82205.0}, {"date": "2020-03-09", "close": 11.62, "volume": 244843.0}, {"date": "2020-03-10", "close": 11.84, "volume": 239093.0}, {"date": "2020-03-11", "close": 11.66, "volume": 86978.0}, {"date": "2020-03-12", "close": 10.99, "volume": 310884.0}, {"date": "2020-03-13", "close": 10.84, "volume": 94542.0}, {"date": "2020-03-16", "close": 11.0, "volume": 186459.0}, {"date": "2020-03-17", "close": 11.0, "volume": 56650.0}, {"date": "2020-03-18", "close": 10.39, "volume": 65070.0}, {"date": "2020-03-19", "close": 9.93, "volume": 163977.0}, {"date": "2020-03-20", "close": 10.0, "volume": 52097.0}, {"date": "2020-03-23", "close": 9.45, "volume": 359355.0}, {"date": "2020-03-24", "close": 9.7, "volume": 68092.0}, {"date": "2020-03-25", "close": 10.42, "volume": 213733.0}, {"date": "2020-03-26", "close": 10.64, "volume": 116927.0}, {"date": "2020-03-27", "close": 10.25, "volume": 56932.0}, {"date": "2020-03-30", "close": 10.35, "volume": 12366.0}, {"date": "2020-03-31", "close": 10.38, "volume": 28072.0}, {"date": "2020-04-01", "close": 11.0, "volume": 42482.0}, {"date": "2020-04-02", "close": 10.64, "volume": 39685.0}, {"date": "2020-04-03", "close": 10.53, "volume": 18262.0}, {"date": "2020-04-06", "close": 11.06, "volume": 37122.0}, {"date": "2020-04-07", "close": 10.82, "volume": 111997.0}, {"date": "2020-04-08", "close": 10.52, "volume": 77043.0}, {"date": "2020-04-09", "close": 11.01, "volume": 171677.0}, {"date": "2020-04-14", "close": 11.1, "volume": 27007.0}, {"date": "2020-04-15", "close": 11.0, "volume": 35943.0}, {"date": "2020-04-16", "close": 10.93, "volume": 19861.0}, {"date": "2020-04-17", "close": 11.15, "volume": 154835.0}, {"date": "2020-04-20", "close": 10.86, "volume": 11603.0}, {"date": "2020-04-21", "close": 10.55, "volume": 24751.0}, {"date": "2020-04-22", "close": 10.58, "volume": 55050.0}, {"date": "2020-04-23", "close": 10.52, "volume": 15524.0}, {"date": "2020-04-24", "close": 10.59, "volume": 5351.0}, {"date": "2020-04-27", "close": 10.71, "volume": 15598.0}, {"date": "2020-04-28", "close": 10.73, "volume": 42225.0}, {"date": "2020-04-29", "close": 10.85, "volume": 18414.0}, {"date": "2020-04-30", "close": 11.23, "volume": 43915.0}, {"date": "2020-05-01", "close": 10.6, "volume": 35377.0}, {"date": "2020-05-04", "close": 10.65, "volume": 52716.0}, {"date": "2020-05-05", "close": 10.82, "volume": 21310.0}, {"date": "2020-05-06", "close": 10.78, "volume": 37090.0}, {"date": "2020-05-07", "close": 10.73, "volume": 12871.0}, {"date": "2020-05-08", "close": 10.92, "volume": 29210.0}, {"date": "2020-05-11", "close": 11.07, "volume": 71275.0}, {"date": "2020-05-12", "close": 10.85, "volume": 34271.0}, {"date": "2020-05-13", "close": 10.87, "volume": 33816.0}, {"date": "2020-05-14", "close": 10.75, "volume": 66235.0}, {"date": "2020-05-15", "close": 10.91, "volume": 7917.0}, {"date": "2020-05-18", "close": 11.05, "volume": 16540.0}, {"date": "2020-05-19", "close": 11.38, "volume": 11858.0}, {"date": "2020-05-20", "close": 11.36, "volume": 44238.0}, {"date": "2020-05-21", "close": 11.36, "volume": 36509.0}, {"date": "2020-05-22", "close": 11.2, "volume": 14286.0}, {"date": "2020-05-25", "close": 11.34, "volume": 3742.0}, {"date": "2020-05-26", "close": 11.68, "volume": 36136.0}, {"date": "2020-05-27", "close": 11.78, "volume": 19153.0}, {"date": "2020-05-28", "close": 11.94, "volume": 35059.0}, {"date": "2020-05-29", "close": 11.83, "volume": 2142.0}, {"date": "2020-06-01", "close": 11.88, "volume": 140411.0}, {"date": "2020-06-02", "close": 11.99, "volume": 10656.0}, {"date": "2020-06-03", "close": 12.28, "volume": 41492.0}, {"date": "2020-06-04", "close": 12.36, "volume": 98464.0}, {"date": "2020-06-05", "close": 12.44, "volume": 14920.0}, {"date": "2020-06-09", "close": 12.84, "volume": 55656.0}, {"date": "2020-06-10", "close": 12.91, "volume": 37354.0}, {"date": "2020-06-11", "close": 12.44, "volume": 25336.0}, {"date": "2020-06-12", "close": 12.16, "volume": 58813.0}, {"date": "2020-06-15", "close": 11.98, "volume": 65680.0}, {"date": "2020-06-16", "close": 12.27, "volume": 22962.0}, {"date": "2020-06-17", "close": 12.35, "volume": 49496.0}, {"date": "2020-06-18", "close": 12.23, "volume": 20396.0}, {"date": "2020-06-19", "close": 12.18, "volume": 54791.0}, {"date": "2020-06-22", "close": 12.28, "volume": 26044.0}, {"date": "2020-06-23", "close": 12.26, "volume": 29382.0}, {"date": "2020-06-24", "close": 12.29, "volume": 22000.0}, {"date": "2020-06-25", "close": 12.0, "volume": 7060.0}, {"date": "2020-06-26", "close": 12.15, "volume": 24923.0}, {"date": "2020-06-29", "close": 11.94, "volume": 12649.0}, {"date": "2020-06-30", "close": 12.26, "volume": 27336.0}, {"date": "2020-07-01", "close": 12.15, "volume": 15627.0}, {"date": "2020-07-02", "close": 12.3, "volume": 7110.0}, {"date": "2020-07-03", "close": 12.29, "volume": 23962.0}, {"date": "2020-07-06", "close": 12.33, "volume": 13927.0}, {"date": "2020-07-07", "close": 12.35, "volume": 68078.0}, {"date": "2020-07-08", "close": 12.1, "volume": 10313.0}, {"date": "2020-07-09", "close": 12.3, "volume": 6086.0}, {"date": "2020-07-10", "close": 12.07, "volume": 590.0}, {"date": "2020-07-13", "close": 12.31, "volume": 15502.0}, {"date": "2020-07-14", "close": 12.34, "volume": 23224.0}, {"date": "2020-07-15", "close": 12.5, "volume": 39278.0}, {"date": "2020-07-16", "close": 12.45, "volume": 33518.0}, {"date": "2020-07-17", "close": 12.48, "volume": 12509.0}, {"date": "2020-07-20", "close": 12.49, "volume": 15188.0}, {"date": "2020-07-21", "close": 12.7, "volume": 7037.0}, {"date": "2020-07-22", "close": 12.56, "volume": 15337.0}, {"date": "2020-07-23", "close": 12.58, "volume": 12158.0}, {"date": "2020-07-24", "close": 12.47, "volume": 11408.0}, {"date": "2020-07-27", "close": 12.46, "volume": 5892.0}, {"date": "2020-07-28", "close": 12.45, "volume": 7235.0}, {"date": "2020-07-29", "close": 12.39, "volume": 17754.0}, {"date": "2020-07-31", "close": 12.27, "volume": 20417.0}, {"date": "2020-08-03", "close": 12.27, "volume": 16960.0}, {"date": "2020-08-04", "close": 12.53, "volume": 20944.0}, {"date": "2020-08-05", "close": 12.48, "volume": 26320.0}, {"date": "2020-08-06", "close": 12.54, "volume": 7140.0}, {"date": "2020-08-07", "close": 12.46, "volume": 7396.0}, {"date": "2020-08-10", "close": 12.75, "volume": 68567.0}, {"date": "2020-08-11", "close": 12.78, "volume": 10583.0}, {"date": "2020-08-12", "close": 12.71, "volume": 127137.0}, {"date": "2020-08-13", "close": 12.63, "volume": 71082.0}, {"date": "2020-08-14", "close": 12.62, "volume": 2310.0}, {"date": "2020-08-17", "close": 12.58, "volume": 62764.0}, {"date": "2020-08-18", "close": 12.65, "volume": 26852.0}, {"date": "2020-08-19", "close": 12.72, "volume": 3092.0}, {"date": "2020-08-20", "close": 12.65, "volume": 21404.0}, {"date": "2020-08-21", "close": 12.59, "volume": 17196.0}, {"date": "2020-08-24", "close": 12.63, "volume": 28491.0}, {"date": "2020-08-25", "close": 12.62, "volume": 30839.0}, {"date": "2020-08-26", "close": 12.57, "volume": 989.0}, {"date": "2020-08-27", "close": 12.71, "volume": 5476.0}, {"date": "2020-08-28", "close": 12.56, "volume": 8755.0}, {"date": "2020-08-31", "close": 12.49, "volume": 34494.0}, {"date": "2020-09-01", "close": 12.27, "volume": 79161.0}, {"date": "2020-09-02", "close": 12.55, "volume": 4093174.0}, {"date": "2020-09-03", "close": 12.64, "volume": 12443.0}, {"date": "2020-09-04", "close": 12.24, "volume": 12404.0}, {"date": "2020-09-07", "close": 12.23, "volume": 6419.0}, {"date": "2020-09-08", "close": 12.3, "volume": 9488.0}, {"date": "2020-09-09", "close": 12.11, "volume": 14303.0}, {"date": "2020-09-10", "close": 12.17, "volume": 19769.0}, {"date": "2020-09-11", "close": 12.12, "volume": 11362.0}, {"date": "2020-09-14", "close": 12.09, "volume": 13860.0}, {"date": "2020-09-15", "close": 12.06, "volume": 10442.0}, {"date": "2020-09-16", "close": 12.17, "volume": 71.0}, {"date": "2020-09-17", "close": 12.01, "volume": 48900.0}, {"date": "2020-09-18", "close": 11.99, "volume": 17087.0}, {"date": "2020-09-21", "close": 11.89, "volume": 38181.0}, {"date": "2020-09-22", "close": 11.83, "volume": 22116.0}, {"date": "2020-09-23", "close": 12.05, "volume": 10859.0}, {"date": "2020-09-24", "close": 11.98, "volume": 6860.0}, {"date": "2020-09-25", "close": 12.09, "volume": 13694.0}, {"date": "2020-09-28", "close": 12.07, "volume": 19905.0}, {"date": "2020-09-29", "close": 11.99, "volume": 68409.0}, {"date": "2020-09-30", "close": 11.81, "volume": 13210.0}, {"date": "2020-10-01", "close": 11.89, "volume": 8334.0}, {"date": "2020-10-02", "close": 11.69, "volume": 44424.0}, {"date": "2020-10-05", "close": 11.96, "volume": 3963.0}, {"date": "2020-10-06", "close": 12.02, "volume": 12337.0}, {"date": "2020-10-07", "close": 12.2, "volume": 14541.0}, {"date": "2020-10-08", "close": 12.27, "volume": 19715.0}, {"date": "2020-10-09", "close": 12.06, "volume": 10228.0}, {"date": "2020-10-12", "close": 12.02, "volume": 10323.0}, {"date": "2020-10-13", "close": 12.19, "volume": 5698.0}, {"date": "2020-10-14", "close": 12.12, "volume": 10658.0}, {"date": "2020-10-15", "close": 12.26, "volume": 24584.0}, {"date": "2020-10-16", "close": 12.21, "volume": 62746.0}, {"date": "2020-10-19", "close": 12.31, "volume": 10565.0}, {"date": "2020-10-20", "close": 12.16, "volume": 4375.0}, {"date": "2020-10-21", "close": 12.18, "volume": 10420.0}, {"date": "2020-10-22", "close": 12.15, "volume": 4127.0}, {"date": "2020-10-23", "close": 12.13, "volume": 4586.0}, {"date": "2020-10-26", "close": 12.08, "volume": 24156.0}, {"date": "2020-10-27", "close": 11.86, "volume": 25109.0}, {"date": "2020-10-28", "close": 11.92, "volume": 611.0}, {"date": "2020-10-29", "close": 11.75, "volume": 20116.0}, {"date": "2020-10-30", "close": 11.74, "volume": 34361.0}, {"date": "2020-11-02", "close": 11.95, "volume": 32655.0}, {"date": "2020-11-03", "close": 12.03, "volume": 22629.0}, {"date": "2020-11-04", "close": 11.9, "volume": 6247.0}, {"date": "2020-11-05", "close": 11.95, "volume": 35172.0}, {"date": "2020-11-06", "close": 12.05, "volume": 34403.0}, {"date": "2020-11-09", "close": 12.3, "volume": 17228.0}, {"date": "2020-11-10", "close": 12.28, "volume": 27505.0}, {"date": "2020-11-11", "close": 12.43, "volume": 62753.0}, {"date": "2020-11-12", "close": 12.36, "volume": 33185.0}, {"date": "2020-11-13", "close": 12.31, "volume": 15104.0}, {"date": "2020-11-16", "close": 12.44, "volume": 226.0}, {"date": "2020-11-17", "close": 12.48, "volume": 24717.0}, {"date": "2020-11-18", "close": 12.51, "volume": 35767.0}, {"date": "2020-11-19", "close": 12.55, "volume": 36001.0}, {"date": "2020-11-20", "close": 12.55, "volume": 5521.0}, {"date": "2020-11-23", "close": 12.67, "volume": 14289.0}, {"date": "2020-11-24", "close": 12.86, "volume": 26811.0}, {"date": "2020-11-25", "close": 12.99, "volume": 61502.0}, {"date": "2020-11-26", "close": 12.93, "volume": 47786.0}, {"date": "2020-11-27", "close": 12.85, "volume": 46398.0}, {"date": "2020-11-30", "close": 12.73, "volume": 41287.0}, {"date": "2020-12-01", "close": 12.84, "volume": 54708.0}, {"date": "2020-12-02", "close": 12.86, "volume": 25049.0}, {"date": "2020-12-03", "close": 13.11, "volume": 38961.0}, {"date": "2020-12-04", "close": 13.18, "volume": 16103.0}, {"date": "2020-12-07", "close": 13.31, "volume": 22945.0}, {"date": "2020-12-08", "close": 13.36, "volume": 20362.0}, {"date": "2020-12-09", "close": 13.45, "volume": 25654.0}, {"date": "2020-12-10", "close": 13.47, "volume": 16098.0}, {"date": "2020-12-11", "close": 13.42, "volume": 49002.0}, {"date": "2020-12-14", "close": 13.45, "volume": 43841.0}, {"date": "2020-12-15", "close": 13.29, "volume": 15628.0}, {"date": "2020-12-16", "close": 13.38, "volume": 23126.0}, {"date": "2020-12-17", "close": 13.56, "volume": 45939.0}, {"date": "2020-12-18", "close": 13.52, "volume": 61420.0}, {"date": "2020-12-21", "close": 13.55, "volume": 9151.0}, {"date": "2020-12-22", "close": 13.34, "volume": 19367.0}, {"date": "2020-12-23", "close": 13.44, "volume": 20830.0}, {"date": "2020-12-24", "close": 13.6, "volume": 19224.0}, {"date": "2020-12-29", "close": 13.51, "volume": 22823.0}, {"date": "2020-12-30", "close": 13.52, "volume": 4807.0}, {"date": "2020-12-31", "close": 13.43, "volume": 1391.0}, {"date": "2021-01-04", "close": 13.57, "volume": 16316.0}, {"date": "2021-01-05", "close": 13.61, "volume": 109344.0}, {"date": "2021-01-06", "close": 13.44, "volume": 20800.0}, {"date": "2021-01-07", "close": 13.88, "volume": 19861.0}, {"date": "2021-01-08", "close": 13.88, "volume": 20077.0}, {"date": "2021-01-11", "close": 13.82, "volume": 14042.0}, {"date": "2021-01-12", "close": 13.78, "volume": 39520.0}, {"date": "2021-01-13", "close": 13.73, "volume": 96528.0}, {"date": "2021-01-14", "close": 13.71, "volume": 16464.0}, {"date": "2021-01-15", "close": 13.69, "volume": 27099.0}, {"date": "2021-01-18", "close": 13.56, "volume": 13587.0}, {"date": "2021-01-19", "close": 13.65, "volume": 35923.0}, {"date": "2021-01-20", "close": 13.72, "volume": 11035.0}, {"date": "2021-01-21", "close": 13.81, "volume": 17459.0}, {"date": "2021-01-22", "close": 13.75, "volume": 16854.0}, {"date": "2021-01-25", "close": 13.89, "volume": 20628.0}, {"date": "2021-01-27", "close": 13.71, "volume": 12477.0}, {"date": "2021-01-28", "close": 13.44, "volume": 44318.0}, {"date": "2021-01-29", "close": 13.35, "volume": 348234.0}, {"date": "2021-02-01", "close": 13.27, "volume": 525004.0}, {"date": "2021-02-02", "close": 13.45, "volume": 35766.0}, {"date": "2021-02-03", "close": 13.51, "volume": 14589.0}, {"date": "2021-02-04", "close": 13.42, "volume": 5243.0}, {"date": "2021-02-05", "close": 13.52, "volume": 17414.0}, {"date": "2021-02-08", "close": 13.6, "volume": 6691.0}, {"date": "2021-02-09", "close": 13.56, "volume": 19571.0}, {"date": "2021-02-10", "close": 13.58, "volume": 14904.0}, {"date": "2021-02-11", "close": 13.5, "volume": 30613.0}, {"date": "2021-02-12", "close": 13.48, "volume": 19148.0}, {"date": "2021-02-15", "close": 13.63, "volume": 31644.0}, {"date": "2021-02-16", "close": 13.6, "volume": 166261.0}, {"date": "2021-02-17", "close": 13.58, "volume": 1876.0}, {"date": "2021-02-18", "close": 13.45, "volume": 19190.0}, {"date": "2021-02-19", "close": 13.28, "volume": 32107.0}, {"date": "2021-02-22", "close": 13.33, "volume": 36856.0}, {"date": "2021-02-23", "close": 13.28, "volume": 26297.0}, {"date": "2021-02-24", "close": 13.27, "volume": 22788.0}, {"date": "2021-02-25", "close": 13.44, "volume": 307640.0}, {"date": "2021-02-26", "close": 13.12, "volume": 61665.0}, {"date": "2021-03-01", "close": 13.31, "volume": 20218.0}, {"date": "2021-03-02", "close": 13.27, "volume": 45313.0}, {"date": "2021-03-03", "close": 13.35, "volume": 31989.0}, {"date": "2021-03-04", "close": 13.12, "volume": 9469.0}, {"date": "2021-03-05", "close": 13.13, "volume": 5476.0}, {"date": "2021-03-08", "close": 13.28, "volume": 26087.0}, {"date": "2021-03-09", "close": 13.29, "volume": 8111.0}, {"date": "2021-03-10", "close": 13.12, "volume": 80221.0}, {"date": "2021-03-11", "close": 13.08, "volume": 28339.0}, {"date": "2021-03-12", "close": 13.26, "volume": 5619.0}, {"date": "2021-03-15", "close": 13.21, "volume": 16863.0}, {"date": "2021-03-16", "close": 13.26, "volume": 34892.0}, {"date": "2021-03-17", "close": 13.18, "volume": 20336.0}, {"date": "2021-03-18", "close": 13.18, "volume": 7419.0}, {"date": "2021-03-19", "close": 13.16, "volume": 28182.0}, {"date": "2021-03-22", "close": 13.14, "volume": 30427.0}, {"date": "2021-03-23", "close": 13.15, "volume": 72153.0}, {"date": "2021-03-24", "close": 13.23, "volume": 38887.0}, {"date": "2021-03-25", "close": 13.22, "volume": 7201.0}, {"date": "2021-03-26", "close": 13.38, "volume": 6839.0}, {"date": "2021-03-29", "close": 13.4, "volume": 14944.0}, {"date": "2021-03-30", "close": 13.22, "volume": 18581.0}, {"date": "2021-03-31", "close": 13.4, "volume": 16721.0}, {"date": "2021-04-01", "close": 13.35, "volume": 12229.0}, {"date": "2021-04-06", "close": 13.49, "volume": 37708.0}, {"date": "2021-04-07", "close": 13.27, "volume": 17204.0}, {"date": "2021-04-08", "close": 13.43, "volume": 29134.0}, {"date": "2021-04-09", "close": 13.39, "volume": 28592.0}, {"date": "2021-04-12", "close": 13.32, "volume": 13059.0}, {"date": "2021-04-13", "close": 13.3, "volume": 19603.0}, {"date": "2021-04-14", "close": 13.41, "volume": 40300.0}, {"date": "2021-04-15", "close": 13.48, "volume": 72309.0}, {"date": "2021-04-16", "close": 13.53, "volume": 20884.0}, {"date": "2021-04-19", "close": 13.56, "volume": 10210.0}, {"date": "2021-04-20", "close": 13.5, "volume": 33252.0}, {"date": "2021-04-21", "close": 13.5, "volume": 8897.0}, {"date": "2021-04-22", "close": 13.59, "volume": 70063.0}, {"date": "2021-04-23", "close": 13.58, "volume": 30540.0}, {"date": "2021-04-26", "close": 13.62, "volume": 15713.0}, {"date": "2021-04-27", "close": 13.6, "volume": 15695.0}, {"date": "2021-04-28", "close": 13.59, "volume": 12460.0}, {"date": "2021-04-29", "close": 13.6, "volume": 17191.0}, {"date": "2021-04-30", "close": 13.5, "volume": 89234.0}, {"date": "2021-05-03", "close": 13.44, "volume": 14069.0}, {"date": "2021-05-04", "close": 13.53, "volume": 10438.0}, {"date": "2021-05-05", "close": 13.6, "volume": 5265.0}, {"date": "2021-05-06", "close": 13.56, "volume": 28386.0}, {"date": "2021-05-07", "close": 13.6, "volume": 17321.0}, {"date": "2021-05-10", "close": 13.82, "volume": 62554.0}, {"date": "2021-05-11", "close": 13.76, "volume": 40346.0}, {"date": "2021-05-12", "close": 13.61, "volume": 41469.0}, {"date": "2021-05-13", "close": 13.53, "volume": 12783.0}, {"date": "2021-05-14", "close": 13.61, "volume": 3989.0}, {"date": "2021-05-17", "close": 13.64, "volume": 1315.0}, {"date": "2021-05-18", "close": 13.65, "volume": 14420.0}, {"date": "2021-05-19", "close": 13.38, "volume": 23248.0}, {"date": "2021-05-20", "close": 13.44, "volume": 40113.0}, {"date": "2021-05-21", "close": 13.47, "volume": 16045.0}, {"date": "2021-05-24", "close": 13.42, "volume": 10995.0}, {"date": "2021-05-25", "close": 13.54, "volume": 40237.0}, {"date": "2021-05-26", "close": 13.51, "volume": 38343.0}, {"date": "2021-05-27", "close": 13.55, "volume": 16312.0}, {"date": "2021-05-28", "close": 13.7, "volume": 47661.0}, {"date": "2021-05-31", "close": 13.67, "volume": 8615.0}, {"date": "2021-06-01", "close": 13.69, "volume": 41000.0}, {"date": "2021-06-02", "close": 13.85, "volume": 12967.0}, {"date": "2021-06-03", "close": 13.91, "volume": 23413.0}, {"date": "2021-06-04", "close": 13.9, "volume": 31878.0}, {"date": "2021-06-07", "close": 13.92, "volume": 25323.0}, {"date": "2021-06-08", "close": 13.88, "volume": 30911.0}, {"date": "2021-06-09", "close": 13.83, "volume": 26121.0}, {"date": "2021-06-10", "close": 13.83, "volume": 72238.0}, {"date": "2021-06-11", "close": 13.91, "volume": 10365.0}, {"date": "2021-06-15", "close": 14.04, "volume": 47018.0}, {"date": "2021-06-16", "close": 14.03, "volume": 43529.0}, {"date": "2021-06-17", "close": 13.91, "volume": 32106.0}, {"date": "2021-06-18", "close": 13.89, "volume": 44484.0}, {"date": "2021-06-21", "close": 13.73, "volume": 42187.0}, {"date": "2021-06-22", "close": 13.92, "volume": 12151.0}, {"date": "2021-06-23", "close": 13.91, "volume": 31997.0}, {"date": "2021-06-24", "close": 13.89, "volume": 54687.0}, {"date": "2021-06-25", "close": 14.03, "volume": 22112.0}, {"date": "2021-06-28", "close": 14.14, "volume": 13545.0}, {"date": "2021-06-29", "close": 14.12, "volume": 27252.0}, {"date": "2021-06-30", "close": 14.23, "volume": 43773.0}, {"date": "2021-07-01", "close": 14.05, "volume": 29333.0}, {"date": "2021-07-02", "close": 14.06, "volume": 11182.0}, {"date": "2021-07-05", "close": 14.08, "volume": 29192.0}, {"date": "2021-07-06", "close": 13.99, "volume": 33445.0}, {"date": "2021-07-07", "close": 14.09, "volume": 23007.0}, {"date": "2021-07-08", "close": 14.14, "volume": 42515.0}, {"date": "2021-07-09", "close": 14.03, "volume": 20154.0}, {"date": "2021-07-12", "close": 14.16, "volume": 7585.0}, {"date": "2021-07-13", "close": 14.24, "volume": 42816.0}, {"date": "2021-07-14", "close": 14.39, "volume": 27132.0}, {"date": "2021-07-15", "close": 14.47, "volume": 65004.0}, {"date": "2021-07-16", "close": 14.48, "volume": 80292.0}, {"date": "2021-07-19", "close": 14.43, "volume": 59304.0}, {"date": "2021-07-20", "close": 14.35, "volume": 22132.0}, {"date": "2021-07-21", "close": 14.47, "volume": 20433.0}, {"date": "2021-07-22", "close": 14.52, "volume": 11609.0}, {"date": "2021-07-23", "close": 14.6, "volume": 12792.0}, {"date": "2021-07-26", "close": 14.67, "volume": 18249.0}, {"date": "2021-07-27", "close": 14.73, "volume": 5630.0}, {"date": "2021-07-28", "close": 14.67, "volume": 7005.0}, {"date": "2021-07-29", "close": 14.7, "volume": 31398.0}, {"date": "2021-07-30", "close": 14.6, "volume": 69562.0}, {"date": "2021-08-02", "close": 14.72, "volume": 11959.0}, {"date": "2021-08-03", "close": 14.71, "volume": 5646.0}, {"date": "2021-08-04", "close": 14.78, "volume": 95525.0}, {"date": "2021-08-05", "close": 14.73, "volume": 25266.0}, {"date": "2021-08-06", "close": 14.62, "volume": 5638.0}, {"date": "2021-08-09", "close": 14.62, "volume": 24210.0}, {"date": "2021-08-10", "close": 14.64, "volume": 31663.0}, {"date": "2021-08-11", "close": 14.7, "volume": 57301.0}, {"date": "2021-08-12", "close": 14.71, "volume": 43163.0}, {"date": "2021-08-13", "close": 14.79, "volume": 18604.0}, {"date": "2021-08-16", "close": 14.83, "volume": 22833.0}, {"date": "2021-08-17", "close": 14.74, "volume": 66902.0}, {"date": "2021-08-18", "close": 14.6, "volume": 19081.0}, {"date": "2021-08-19", "close": 14.48, "volume": 62383.0}, {"date": "2021-08-20", "close": 14.5, "volume": 12172.0}, {"date": "2021-08-23", "close": 14.46, "volume": 18353.0}, {"date": "2021-08-24", "close": 14.42, "volume": 58785.0}, {"date": "2021-08-25", "close": 14.41, "volume": 13640.0}, {"date": "2021-08-26", "close": 14.32, "volume": 3073.0}, {"date": "2021-08-27", "close": 14.29, "volume": 45313.0}, {"date": "2021-08-30", "close": 14.4, "volume": 3047.0}, {"date": "2021-08-31", "close": 14.42, "volume": 17354.0}, {"date": "2021-09-01", "close": 14.27, "volume": 11122.0}, {"date": "2021-09-02", "close": 14.21, "volume": 19430.0}, {"date": "2021-09-03", "close": 14.3, "volume": 10318.0}, {"date": "2021-09-06", "close": 14.28, "volume": 12036.0}, {"date": "2021-09-07", "close": 14.23, "volume": 20276.0}, {"date": "2021-09-08", "close": 14.14, "volume": 35370.0}, {"date": "2021-09-09", "close": 13.93, "volume": 49305.0}, {"date": "2021-09-10", "close": 13.99, "volume": 35560.0}, {"date": "2021-09-13", "close": 13.99, "volume": 17824.0}, {"date": "2021-09-14", "close": 13.99, "volume": 10116.0}, {"date": "2021-09-15", "close": 13.94, "volume": 63597.0}, {"date": "2021-09-16", "close": 13.9, "volume": 7237.0}, {"date": "2021-09-17", "close": 13.71, "volume": 29923.0}, {"date": "2021-09-20", "close": 13.5, "volume": 29902.0}, {"date": "2021-09-21", "close": 13.54, "volume": 29283.0}, {"date": "2021-09-22", "close": 13.62, "volume": 33889.0}, {"date": "2021-09-23", "close": 13.74, "volume": 21625.0}, {"date": "2021-09-24", "close": 13.66, "volume": 5246.0}, {"date": "2021-09-27", "close": 13.71, "volume": 10719.0}, {"date": "2021-09-28", "close": 13.44, "volume": 58266.0}, {"date": "2021-09-29", "close": 13.34, "volume": 44280.0}, {"date": "2021-09-30", "close": 13.57, "volume": 13671.0}, {"date": "2021-10-01", "close": 13.36, "volume": 13601.0}, {"date": "2021-10-04", "close": 13.42, "volume": 22291.0}, {"date": "2021-10-05", "close": 13.37, "volume": 12029.0}, {"date": "2021-10-06", "close": 13.31, "volume": 14415.0}, {"date": "2021-10-07", "close": 13.42, "volume": 18598.0}, {"date": "2021-10-08", "close": 13.2, "volume": 35554.0}, {"date": "2021-10-11", "close": 13.22, "volume": 15755.0}, {"date": "2021-10-12", "close": 13.12, "volume": 12916.0}, {"date": "2021-10-13", "close": 13.1, "volume": 67528.0}, {"date": "2021-10-14", "close": 13.19, "volume": 9403.0}, {"date": "2021-10-15", "close": 13.21, "volume": 17412.0}, {"date": "2021-10-18", "close": 13.25, "volume": 13757.0}, {"date": "2021-10-19", "close": 13.23, "volume": 32246.0}, {"date": "2021-10-20", "close": 13.3, "volume": 16703.0}, {"date": "2021-10-21", "close": 13.24, "volume": 20788.0}, {"date": "2021-10-22", "close": 13.3, "volume": 13984.0}, {"date": "2021-10-25", "close": 13.36, "volume": 11577.0}, {"date": "2021-10-26", "close": 13.3, "volume": 59054.0}, {"date": "2021-10-27", "close": 13.21, "volume": 79442.0}, {"date": "2021-10-28", "close": 13.16, "volume": 19936.0}, {"date": "2021-10-29", "close": 13.05, "volume": 29802.0}, {"date": "2021-11-01", "close": 13.15, "volume": 15401.0}, {"date": "2021-11-02", "close": 13.11, "volume": 27729.0}, {"date": "2021-11-03", "close": 13.23, "volume": 7310.0}, {"date": "2021-11-04", "close": 13.29, "volume": 14327.0}, {"date": "2021-11-05", "close": 13.39, "volume": 11275.0}, {"date": "2021-11-08", "close": 13.35, "volume": 24486.0}, {"date": "2021-11-09", "close": 13.41, "volume": 42966.0}, {"date": "2021-11-10", "close": 13.31, "volume": 64326.0}, {"date": "2021-11-11", "close": 13.4, "volume": 101104.0}, {"date": "2021-11-12", "close": 13.53, "volume": 19354.0}, {"date": "2021-11-15", "close": 13.58, "volume": 56840.0}, {"date": "2021-11-16", "close": 13.48, "volume": 13837.0}, {"date": "2021-11-17", "close": 13.46, "volume": 13839.0}, {"date": "2021-11-18", "close": 13.6, "volume": 10545.0}, {"date": "2021-11-19", "close": 13.64, "volume": 28391.0}, {"date": "2021-11-22", "close": 13.68, "volume": 5448.0}, {"date": "2021-11-23", "close": 13.86, "volume": 18482.0}, {"date": "2021-11-24", "close": 13.8, "volume": 11280.0}, {"date": "2021-11-25", "close": 13.87, "volume": 9347.0}, {"date": "2021-11-26", "close": 13.66, "volume": 18728.0}, {"date": "2021-11-29", "close": 13.71, "volume": 49241.0}, {"date": "2021-11-30", "close": 13.7, "volume": 25855.0}, {"date": "2021-12-01", "close": 13.59, "volume": 36746.0}, {"date": "2021-12-02", "close": 13.59, "volume": 13902.0}, {"date": "2021-12-03", "close": 13.58, "volume": 22923.0}, {"date": "2021-12-06", "close": 13.64, "volume": 3393.0}, {"date": "2021-12-07", "close": 13.75, "volume": 16609.0}, {"date": "2021-12-08", "close": 13.95, "volume": 6942.0}, {"date": "2021-12-09", "close": 13.9, "volume": 34165.0}, {"date": "2021-12-10", "close": 13.88, "volume": 9637.0}, {"date": "2021-12-13", "close": 13.97, "volume": 20753.0}, {"date": "2021-12-14", "close": 13.83, "volume": 13674.0}, {"date": "2021-12-15", "close": 13.75, "volume": 18184.0}, {"date": "2021-12-16", "close": 13.77, "volume": 9382.0}, {"date": "2021-12-17", "close": 13.84, "volume": 13149.0}, {"date": "2021-12-20", "close": 13.79, "volume": 26251.0}, {"date": "2021-12-21", "close": 13.88, "volume": 1971.0}, {"date": "2021-12-22", "close": 13.82, "volume": 26133.0}, {"date": "2021-12-23", "close": 13.87, "volume": 6070.0}, {"date": "2021-12-24", "close": 13.92, "volume": 18053.0}, {"date": "2021-12-29", "close": 14.07, "volume": 23022.0}, {"date": "2021-12-30", "close": 14.1, "volume": 15411.0}, {"date": "2021-12-31", "close": 14.0, "volume": 11866.0}, {"date": "2022-01-04", "close": 14.16, "volume": 59951.0}, {"date": "2022-01-05", "close": 14.12, "volume": 16630.0}, {"date": "2022-01-06", "close": 13.83, "volume": 4887.0}, {"date": "2022-01-07", "close": 13.97, "volume": 16044.0}, {"date": "2022-01-10", "close": 13.95, "volume": 5422.0}, {"date": "2022-01-11", "close": 13.89, "volume": 13055.0}, {"date": "2022-01-12", "close": 13.87, "volume": 97403.0}, {"date": "2022-01-13", "close": 13.94, "volume": 14758.0}, {"date": "2022-01-14", "close": 13.84, "volume": 30207.0}, {"date": "2022-01-17", "close": 13.84, "volume": 13094.0}, {"date": "2022-01-18", "close": 13.9, "volume": 13160.0}, {"date": "2022-01-19", "close": 13.82, "volume": 18094.0}, {"date": "2022-01-20", "close": 13.84, "volume": 9984.0}, {"date": "2022-01-21", "close": 13.55, "volume": 36266.0}, {"date": "2022-01-24", "close": 13.48, "volume": 25805.0}, {"date": "2022-01-25", "close": 13.16, "volume": 22911.0}, {"date": "2022-01-27", "close": 13.0, "volume": 46186.0}, {"date": "2022-01-28", "close": 13.38, "volume": 256853.0}, {"date": "2022-01-31", "close": 13.33, "volume": 14239.0}, {"date": "2022-02-01", "close": 13.39, "volume": 15472.0}, {"date": "2022-02-02", "close": 13.56, "volume": 20938.0}, {"date": "2022-02-03", "close": 13.61, "volume": 44147.0}, {"date": "2022-02-04", "close": 13.71, "volume": 3109.0}, {"date": "2022-02-07", "close": 13.69, "volume": 31223.0}, {"date": "2022-02-08", "close": 13.75, "volume": 40739.0}, {"date": "2022-02-09", "close": 13.79, "volume": 17014.0}, {"date": "2022-02-10", "close": 13.88, "volume": 21467.0}, {"date": "2022-02-11", "close": 13.83, "volume": 22997.0}, {"date": "2022-02-14", "close": 13.84, "volume": 6647.0}, {"date": "2022-02-15", "close": 13.82, "volume": 13523.0}, {"date": "2022-02-16", "close": 13.8, "volume": 19247.0}, {"date": "2022-02-17", "close": 13.68, "volume": 17525.0}, {"date": "2022-02-18", "close": 13.64, "volume": 14635.0}, {"date": "2022-02-21", "close": 13.65, "volume": 18470.0}, {"date": "2022-02-22", "close": 13.47, "volume": 8455.0}, {"date": "2022-02-23", "close": 13.59, "volume": 13710.0}, {"date": "2022-02-24", "close": 13.37, "volume": 36824.0}, {"date": "2022-02-25", "close": 13.35, "volume": 28414.0}, {"date": "2022-02-28", "close": 13.49, "volume": 7730.0}, {"date": "2022-03-01", "close": 13.47, "volume": 11201.0}, {"date": "2022-03-02", "close": 13.58, "volume": 14236.0}, {"date": "2022-03-03", "close": 13.72, "volume": 22682.0}, {"date": "2022-03-04", "close": 13.64, "volume": 13966.0}, {"date": "2022-03-07", "close": 13.57, "volume": 7445.0}, {"date": "2022-03-08", "close": 13.48, "volume": 7105.0}, {"date": "2022-03-09", "close": 13.54, "volume": 67218.0}, {"date": "2022-03-10", "close": 13.62, "volume": 12751.0}, {"date": "2022-03-11", "close": 13.47, "volume": 16766.0}, {"date": "2022-03-14", "close": 13.58, "volume": 19141.0}, {"date": "2022-03-15", "close": 13.48, "volume": 24003.0}, {"date": "2022-03-16", "close": 13.59, "volume": 4270.0}, {"date": "2022-03-17", "close": 13.71, "volume": 9725.0}, {"date": "2022-03-18", "close": 13.71, "volume": 12757.0}, {"date": "2022-03-21", "close": 13.79, "volume": 17158.0}, {"date": "2022-03-22", "close": 13.91, "volume": 24860.0}, {"date": "2022-03-23", "close": 13.94, "volume": 45101.0}, {"date": "2022-03-24", "close": 14.0, "volume": 15559.0}, {"date": "2022-03-25", "close": 14.04, "volume": 61549.0}, {"date": "2022-03-28", "close": 14.12, "volume": 25616.0}, {"date": "2022-03-29", "close": 14.19, "volume": 29163.0}, {"date": "2022-03-30", "close": 14.26, "volume": 25025.0}, {"date": "2022-03-31", "close": 14.36, "volume": 64667.0}, {"date": "2022-04-01", "close": 14.3, "volume": 25066.0}, {"date": "2022-04-04", "close": 14.35, "volume": 29822.0}, {"date": "2022-04-05", "close": 14.37, "volume": 39572.0}, {"date": "2022-04-06", "close": 14.32, "volume": 70083.0}, {"date": "2022-04-07", "close": 14.07, "volume": 9830.0}, {"date": "2022-04-08", "close": 14.11, "volume": 48006.0}, {"date": "2022-04-11", "close": 14.11, "volume": 31480.0}, {"date": "2022-04-12", "close": 14.04, "volume": 30844.0}, {"date": "2022-04-13", "close": 14.14, "volume": 34401.0}, {"date": "2022-04-14", "close": 14.21, "volume": 27728.0}, {"date": "2022-04-19", "close": 14.3, "volume": 28609.0}, {"date": "2022-04-20", "close": 14.34, "volume": 31008.0}, {"date": "2022-04-21", "close": 14.36, "volume": 90903.0}, {"date": "2022-04-22", "close": 14.17, "volume": 145232.0}, {"date": "2022-04-26", "close": 13.89, "volume": 52750.0}, {"date": "2022-04-27", "close": 13.8, "volume": 24773.0}, {"date": "2022-04-28", "close": 14.06, "volume": 62006.0}, {"date": "2022-04-29", "close": 14.17, "volume": 37266.0}, {"date": "2022-05-02", "close": 14.04, "volume": 10670.0}, {"date": "2022-05-03", "close": 13.94, "volume": 12025.0}, {"date": "2022-05-04", "close": 13.85, "volume": 17011.0}, {"date": "2022-05-05", "close": 13.99, "volume": 11799.0}, {"date": "2022-05-06", "close": 13.79, "volume": 21950.0}, {"date": "2022-05-09", "close": 13.61, "volume": 13543.0}, {"date": "2022-05-10", "close": 13.43, "volume": 13069.0}, {"date": "2022-05-11", "close": 13.54, "volume": 17857.0}, {"date": "2022-05-12", "close": 13.35, "volume": 27922.0}, {"date": "2022-05-13", "close": 13.53, "volume": 13878.0}, {"date": "2022-05-16", "close": 13.5, "volume": 42230.0}, {"date": "2022-05-17", "close": 13.57, "volume": 25584.0}, {"date": "2022-05-18", "close": 13.66, "volume": 18911.0}, {"date": "2022-05-19", "close": 13.24, "volume": 100044.0}, {"date": "2022-05-20", "close": 13.44, "volume": 36252.0}, {"date": "2022-05-23", "close": 13.49, "volume": 38868.0}, {"date": "2022-05-24", "close": 13.4, "volume": 48936.0}, {"date": "2022-05-25", "close": 13.52, "volume": 15049.0}, {"date": "2022-05-26", "close": 13.28, "volume": 8715.0}, {"date": "2022-05-27", "close": 13.36, "volume": 12891.0}, {"date": "2022-05-30", "close": 13.51, "volume": 10041.0}, {"date": "2022-05-31", "close": 13.5, "volume": 22727.0}, {"date": "2022-06-01", "close": 13.58, "volume": 14673.0}, {"date": "2022-06-02", "close": 13.46, "volume": 28821.0}, {"date": "2022-06-03", "close": 13.63, "volume": 6736.0}, {"date": "2022-06-06", "close": 13.56, "volume": 6428.0}, {"date": "2022-06-07", "close": 13.36, "volume": 15741.0}, {"date": "2022-06-08", "close": 13.56, "volume": 59666.0}, {"date": "2022-06-09", "close": 13.47, "volume": 18030.0}, {"date": "2022-06-10", "close": 13.28, "volume": 12618.0}, {"date": "2022-06-14", "close": 12.8, "volume": 37286.0}, {"date": "2022-06-15", "close": 12.79, "volume": 46155.0}, {"date": "2022-06-16", "close": 12.72, "volume": 30783.0}, {"date": "2022-06-17", "close": 12.45, "volume": 27710.0}, {"date": "2022-06-20", "close": 12.35, "volume": 13279.0}, {"date": "2022-06-21", "close": 12.52, "volume": 42725.0}, {"date": "2022-06-22", "close": 12.6, "volume": 23911.0}, {"date": "2022-06-23", "close": 12.64, "volume": 16426.0}, {"date": "2022-06-24", "close": 12.72, "volume": 13636.0}, {"date": "2022-06-27", "close": 12.95, "volume": 7967.0}, {"date": "2022-06-28", "close": 13.03, "volume": 33861.0}, {"date": "2022-06-29", "close": 12.99, "volume": 16553.0}, {"date": "2022-06-30", "close": 12.79, "volume": 69619.0}, {"date": "2022-07-01", "close": 12.4, "volume": 19867.0}, {"date": "2022-07-04", "close": 12.49, "volume": 15273.0}, {"date": "2022-07-05", "close": 12.51, "volume": 9154.0}, {"date": "2022-07-06", "close": 12.45, "volume": 9544.0}, {"date": "2022-07-07", "close": 12.56, "volume": 7022.0}, {"date": "2022-07-08", "close": 12.66, "volume": 28306.0}, {"date": "2022-07-11", "close": 12.49, "volume": 18601.0}, {"date": "2022-07-12", "close": 12.55, "volume": 20490.0}, {"date": "2022-07-13", "close": 12.5, "volume": 78804.0}, {"date": "2022-07-14", "close": 12.66, "volume": 22015.0}, {"date": "2022-07-15", "close": 12.57, "volume": 20682.0}, {"date": "2022-07-18", "close": 12.63, "volume": 9407.0}, {"date": "2022-07-19", "close": 12.65, "volume": 6421.0}, {"date": "2022-07-20", "close": 12.87, "volume": 18440.0}, {"date": "2022-07-21", "close": 12.89, "volume": 9103.0}, {"date": "2022-07-22", "close": 12.9, "volume": 11184.0}, {"date": "2022-07-25", "close": 12.94, "volume": 18724.0}, {"date": "2022-07-26", "close": 12.92, "volume": 8792.0}, {"date": "2022-07-27", "close": 12.88, "volume": 4154.0}, {"date": "2022-07-28", "close": 12.9, "volume": 35952.0}, {"date": "2022-07-29", "close": 12.98, "volume": 50097.0}, {"date": "2022-08-01", "close": 13.07, "volume": 10800.0}, {"date": "2022-08-02", "close": 13.12, "volume": 17033.0}, {"date": "2022-08-03", "close": 13.02, "volume": 26576.0}, {"date": "2022-08-04", "close": 13.04, "volume": 17048.0}, {"date": "2022-08-05", "close": 13.14, "volume": 10565.0}, {"date": "2022-08-08", "close": 13.14, "volume": 8079.0}, {"date": "2022-08-09", "close": 13.16, "volume": 18829.0}, {"date": "2022-08-10", "close": 13.1, "volume": 19989.0}, {"date": "2022-08-11", "close": 13.21, "volume": 186246.0}, {"date": "2022-08-12", "close": 13.13, "volume": 193255.0}, {"date": "2022-08-15", "close": 13.19, "volume": 8149.0}, {"date": "2022-08-16", "close": 13.31, "volume": 22879.0}, {"date": "2022-08-17", "close": 13.43, "volume": 16115.0}, {"date": "2022-08-18", "close": 13.36, "volume": 14184.0}, {"date": "2022-08-19", "close": 13.46, "volume": 14231.0}, {"date": "2022-08-22", "close": 13.39, "volume": 24744.0}, {"date": "2022-08-23", "close": 13.25, "volume": 3312.0}, {"date": "2022-08-24", "close": 13.24, "volume": 17530.0}, {"date": "2022-08-25", "close": 13.29, "volume": 26788.0}, {"date": "2022-08-26", "close": 13.39, "volume": 27439.0}, {"date": "2022-08-29", "close": 13.1, "volume": 18756.0}, {"date": "2022-08-30", "close": 13.16, "volume": 96360.0}, {"date": "2022-08-31", "close": 13.08, "volume": 35244.0}, {"date": "2022-09-01", "close": 12.92, "volume": 44094.0}, {"date": "2022-09-02", "close": 12.82, "volume": 18844.0}, {"date": "2022-09-05", "close": 12.91, "volume": 10338.0}, {"date": "2022-09-06", "close": 12.87, "volume": 28580.0}, {"date": "2022-09-07", "close": 12.73, "volume": 37633.0}, {"date": "2022-09-08", "close": 12.91, "volume": 8370.0}, {"date": "2022-09-09", "close": 13.07, "volume": 11684.0}, {"date": "2022-09-12", "close": 13.24, "volume": 3994.0}, {"date": "2022-09-13", "close": 13.3, "volume": 64556.0}, {"date": "2022-09-14", "close": 12.98, "volume": 88568.0}, {"date": "2022-09-15", "close": 12.96, "volume": 202859.0}, {"date": "2022-09-16", "close": 12.8, "volume": 36223.0}, {"date": "2022-09-19", "close": 12.72, "volume": 42394.0}, {"date": "2022-09-20", "close": 12.84, "volume": 5274.0}, {"date": "2022-09-21", "close": 12.62, "volume": 19883.0}, {"date": "2022-09-23", "close": 12.43, "volume": 19665.0}, {"date": "2022-09-26", "close": 12.27, "volume": 11221.0}, {"date": "2022-09-27", "close": 12.34, "volume": 20671.0}, {"date": "2022-09-28", "close": 12.29, "volume": 6094.0}, {"date": "2022-09-29", "close": 12.5, "volume": 34656.0}, {"date": "2022-09-30", "close": 12.32, "volume": 12115.0}, {"date": "2022-10-03", "close": 12.31, "volume": 41534.0}, {"date": "2022-10-04", "close": 12.64, "volume": 128458.0}, {"date": "2022-10-05", "close": 12.8, "volume": 17745.0}, {"date": "2022-10-06", "close": 12.8, "volume": 29276.0}, {"date": "2022-10-07", "close": 12.37, "volume": 16847.0}, {"date": "2022-10-10", "close": 12.31, "volume": 9022.0}, {"date": "2022-10-11", "close": 12.24, "volume": 34001.0}, {"date": "2022-10-12", "close": 12.12, "volume": 114159.0}, {"date": "2022-10-13", "close": 12.1, "volume": 25988.0}, {"date": "2022-10-14", "close": 12.29, "volume": 11178.0}, {"date": "2022-10-17", "close": 12.1, "volume": 4333.0}, {"date": "2022-10-18", "close": 12.29, "volume": 12672.0}, {"date": "2022-10-19", "close": 12.31, "volume": 8969.0}, {"date": "2022-10-20", "close": 12.09, "volume": 63228.0}, {"date": "2022-10-21", "close": 12.0, "volume": 56312.0}, {"date": "2022-10-24", "close": 12.19, "volume": 6892.0}, {"date": "2022-10-25", "close": 12.17, "volume": 8901.0}, {"date": "2022-10-26", "close": 12.09, "volume": 58192.0}, {"date": "2022-10-27", "close": 12.19, "volume": 38679.0}, {"date": "2022-10-28", "close": 11.94, "volume": 45414.0}, {"date": "2022-10-31", "close": 12.04, "volume": 90215.0}, {"date": "2022-11-01", "close": 12.24, "volume": 31101.0}, {"date": "2022-11-02", "close": 12.37, "volume": 22063.0}, {"date": "2022-11-03", "close": 12.1, "volume": 19761.0}, {"date": "2022-11-04", "close": 12.19, "volume": 21312.0}, {"date": "2022-11-07", "close": 12.4, "volume": 24400.0}, {"date": "2022-11-08", "close": 12.44, "volume": 187035.0}, {"date": "2022-11-09", "close": 12.52, "volume": 13761.0}, {"date": "2022-11-10", "close": 12.46, "volume": 8946.0}, {"date": "2022-11-11", "close": 12.83, "volume": 79439.0}, {"date": "2022-11-14", "close": 12.95, "volume": 269567.0}, {"date": "2022-11-15", "close": 12.95, "volume": 19907.0}, {"date": "2022-11-16", "close": 12.96, "volume": 9071.0}, {"date": "2022-11-17", "close": 12.97, "volume": 37377.0}, {"date": "2022-11-18", "close": 13.05, "volume": 33605.0}, {"date": "2022-11-21", "close": 12.97, "volume": 24142.0}, {"date": "2022-11-22", "close": 13.05, "volume": 10752.0}, {"date": "2022-11-23", "close": 13.11, "volume": 13975.0}, {"date": "2022-11-24", "close": 13.16, "volume": 8972.0}, {"date": "2022-11-25", "close": 13.18, "volume": 11877.0}, {"date": "2022-11-28", "close": 13.14, "volume": 34445.0}, {"date": "2022-11-29", "close": 13.2, "volume": 26751.0}, {"date": "2022-11-30", "close": 13.25, "volume": 529818.0}, {"date": "2022-12-01", "close": 13.39, "volume": 20538.0}, {"date": "2022-12-02", "close": 13.31, "volume": 20092.0}, {"date": "2022-12-05", "close": 13.44, "volume": 9033.0}, {"date": "2022-12-06", "close": 13.38, "volume": 32640.0}, {"date": "2022-12-07", "close": 13.37, "volume": 12743.0}, {"date": "2022-12-08", "close": 13.16, "volume": 21833.0}, {"date": "2022-12-09", "close": 13.3, "volume": 15346.0}, {"date": "2022-12-12", "close": 13.22, "volume": 13551.0}, {"date": "2022-12-13", "close": 13.21, "volume": 15093.0}, {"date": "2022-12-14", "close": 13.23, "volume": 11655.0}, {"date": "2022-12-15", "close": 13.21, "volume": 13404.0}, {"date": "2022-12-16", "close": 13.17, "volume": 3897.0}, {"date": "2022-12-19", "close": 13.13, "volume": 6852.0}, {"date": "2022-12-20", "close": 12.99, "volume": 20932.0}, {"date": "2022-12-21", "close": 13.13, "volume": 36762.0}, {"date": "2022-12-22", "close": 13.16, "volume": 22357.0}, {"date": "2022-12-23", "close": 13.07, "volume": 2960.0}, {"date": "2022-12-28", "close": 13.09, "volume": 3448.0}, {"date": "2022-12-29", "close": 12.99, "volume": 98912.0}, {"date": "2022-12-30", "close": 13.03, "volume": 4667.0}, {"date": "2023-01-03", "close": 12.81, "volume": 15787.0}, {"date": "2023-01-04", "close": 13.07, "volume": 7895.0}, {"date": "2023-01-05", "close": 13.09, "volume": 12415.0}, {"date": "2023-01-06", "close": 13.18, "volume": 5095.0}, {"date": "2023-01-09", "close": 13.25, "volume": 19828.0}, {"date": "2023-01-10", "close": 13.24, "volume": 9896.0}, {"date": "2023-01-11", "close": 13.34, "volume": 47771.0}, {"date": "2023-01-12", "close": 13.5, "volume": 13047.0}, {"date": "2023-01-13", "close": 13.61, "volume": 6305.0}, {"date": "2023-01-16", "close": 13.67, "volume": 9447.0}, {"date": "2023-01-17", "close": 13.59, "volume": 13246.0}, {"date": "2023-01-18", "close": 13.63, "volume": 15375.0}, {"date": "2023-01-19", "close": 13.75, "volume": 18953.0}, {"date": "2023-01-20", "close": 13.75, "volume": 15844.0}, {"date": "2023-01-23", "close": 13.76, "volume": 36594.0}, {"date": "2023-01-24", "close": 13.79, "volume": 187775.0}, {"date": "2023-01-25", "close": 13.79, "volume": 30679.0}, {"date": "2023-01-27", "close": 13.86, "volume": 30469.0}, {"date": "2023-01-30", "close": 13.81, "volume": 19602.0}, {"date": "2023-01-31", "close": 13.74, "volume": 10000.0}, {"date": "2023-02-01", "close": 13.79, "volume": 10238.0}, {"date": "2023-02-02", "close": 13.75, "volume": 13593.0}, {"date": "2023-02-03", "close": 13.79, "volume": 10368.0}, {"date": "2023-02-06", "close": 13.74, "volume": 6868.0}, {"date": "2023-02-07", "close": 13.7, "volume": 32057.0}, {"date": "2023-02-08", "close": 13.76, "volume": 29054.0}, {"date": "2023-02-09", "close": 13.75, "volume": 25444.0}, {"date": "2023-02-10", "close": 13.65, "volume": 47577.0}, {"date": "2023-02-13", "close": 13.55, "volume": 4724.0}, {"date": "2023-02-14", "close": 13.57, "volume": 43918.0}, {"date": "2023-02-15", "close": 13.36, "volume": 9342.0}, {"date": "2023-02-16", "close": 13.46, "volume": 16796.0}, {"date": "2023-02-17", "close": 13.46, "volume": 9777.0}, {"date": "2023-02-20", "close": 13.47, "volume": 13318.0}, {"date": "2023-02-21", "close": 13.51, "volume": 48531.0}, {"date": "2023-02-22", "close": 13.45, "volume": 40192.0}, {"date": "2023-02-23", "close": 13.42, "volume": 32115.0}, {"date": "2023-02-24", "close": 13.39, "volume": 11104.0}, {"date": "2023-02-27", "close": 13.16, "volume": 23916.0}, {"date": "2023-02-28", "close": 13.2, "volume": 80117.0}, {"date": "2023-03-01", "close": 13.26, "volume": 28997.0}, {"date": "2023-03-02", "close": 13.31, "volume": 16552.0}, {"date": "2023-03-03", "close": 13.4, "volume": 3999.0}, {"date": "2023-03-06", "close": 13.43, "volume": 11279.0}, {"date": "2023-03-07", "close": 13.5, "volume": 28108.0}, {"date": "2023-03-08", "close": 13.39, "volume": 9992.0}, {"date": "2023-03-09", "close": 13.49, "volume": 11973.0}, {"date": "2023-03-10", "close": 13.14, "volume": 9299.0}, {"date": "2023-03-13", "close": 13.11, "volume": 9869.0}, {"date": "2023-03-14", "close": 12.9, "volume": 157484.0}, {"date": "2023-03-15", "close": 13.01, "volume": 24031.0}, {"date": "2023-03-16", "close": 12.78, "volume": 123981.0}, {"date": "2023-03-17", "close": 12.87, "volume": 10339.0}, {"date": "2023-03-20", "close": 12.71, "volume": 66451.0}, {"date": "2023-03-21", "close": 12.83, "volume": 40723.0}, {"date": "2023-03-22", "close": 12.91, "volume": 21914.0}, {"date": "2023-03-23", "close": 12.8, "volume": 11746.0}, {"date": "2023-03-24", "close": 12.76, "volume": 15824.0}, {"date": "2023-03-27", "close": 12.74, "volume": 9021.0}, {"date": "2023-03-28", "close": 12.87, "volume": 25316.0}, {"date": "2023-03-29", "close": 12.89, "volume": 15921.0}, {"date": "2023-03-30", "close": 13.09, "volume": 4187.0}, {"date": "2023-03-31", "close": 13.21, "volume": 6135.0}, {"date": "2023-04-03", "close": 13.24, "volume": 1449.0}, {"date": "2023-04-04", "close": 13.2, "volume": 17421.0}, {"date": "2023-04-05", "close": 13.16, "volume": 89255.0}, {"date": "2023-04-06", "close": 12.9, "volume": 22269.0}, {"date": "2023-04-11", "close": 13.12, "volume": 41997.0}, {"date": "2023-04-12", "close": 13.16, "volume": 19256.0}, {"date": "2023-04-13", "close": 13.11, "volume": 12500.0}, {"date": "2023-04-14", "close": 13.19, "volume": 13204.0}, {"date": "2023-04-17", "close": 13.24, "volume": 29246.0}, {"date": "2023-04-18", "close": 13.22, "volume": 27645.0}, {"date": "2023-04-19", "close": 13.28, "volume": 10351.0}, {"date": "2023-04-20", "close": 13.29, "volume": 17166.0}, {"date": "2023-04-21", "close": 13.14, "volume": 16637.0}, {"date": "2023-04-24", "close": 13.06, "volume": 9285.0}, {"date": "2023-04-26", "close": 13.01, "volume": 22204.0}, {"date": "2023-04-27", "close": 12.96, "volume": 10000.0}, {"date": "2023-04-28", "close": 13.06, "volume": 27443.0}, {"date": "2023-05-01", "close": 13.12, "volume": 14960.0}, {"date": "2023-05-02", "close": 13.01, "volume": 89805.0}, {"date": "2023-05-03", "close": 12.8, "volume": 42717.0}, {"date": "2023-05-04", "close": 12.76, "volume": 34718.0}, {"date": "2023-05-05", "close": 12.75, "volume": 8122.0}, {"date": "2023-05-08", "close": 12.9, "volume": 7544.0}, {"date": "2023-05-09", "close": 12.91, "volume": 12832.0}, {"date": "2023-05-10", "close": 12.86, "volume": 11732.0}, {"date": "2023-05-11", "close": 12.84, "volume": 4436.0}, {"date": "2023-05-12", "close": 12.85, "volume": 25207.0}, {"date": "2023-05-15", "close": 12.85, "volume": 23580.0}, {"date": "2023-05-16", "close": 12.83, "volume": 21635.0}, {"date": "2023-05-17", "close": 12.78, "volume": 18284.0}, {"date": "2023-05-18", "close": 12.85, "volume": 14370.0}, {"date": "2023-05-19", "close": 12.93, "volume": 5553.0}, {"date": "2023-05-22", "close": 12.87, "volume": 16483.0}, {"date": "2023-05-23", "close": 12.9, "volume": 11307.0}, {"date": "2023-05-24", "close": 12.73, "volume": 39274.0}, {"date": "2023-05-25", "close": 12.56, "volume": 57645.0}, {"date": "2023-05-26", "close": 12.66, "volume": 30234.0}, {"date": "2023-05-29", "close": 12.78, "volume": 17146.0}, {"date": "2023-05-30", "close": 12.75, "volume": 13046.0}, {"date": "2023-05-31", "close": 12.55, "volume": 49463.0}, {"date": "2023-06-01", "close": 12.54, "volume": 14833.0}, {"date": "2023-06-02", "close": 12.59, "volume": 39037.0}, {"date": "2023-06-05", "close": 12.72, "volume": 15798.0}, {"date": "2023-06-06", "close": 12.66, "volume": 8391.0}, {"date": "2023-06-07", "close": 12.55, "volume": 7451.0}, {"date": "2023-06-08", "close": 12.56, "volume": 36201.0}, {"date": "2023-06-09", "close": 12.62, "volume": 20175.0}, {"date": "2023-06-13", "close": 12.59, "volume": 24421.0}, {"date": "2023-06-14", "close": 12.77, "volume": 16545.0}, {"date": "2023-06-15", "close": 12.92, "volume": 43005.0}, {"date": "2023-06-16", "close": 13.01, "volume": 4580.0}, {"date": "2023-06-19", "close": 13.05, "volume": 3254.0}, {"date": "2023-06-20", "close": 13.17, "volume": 36496.0}, {"date": "2023-06-21", "close": 13.11, "volume": 13931.0}, {"date": "2023-06-22", "close": 12.89, "volume": 53514.0}, {"date": "2023-06-23", "close": 12.76, "volume": 36630.0}, {"date": "2023-06-26", "close": 12.68, "volume": 9374.0}, {"date": "2023-06-27", "close": 12.82, "volume": 11417.0}, {"date": "2023-06-28", "close": 13.02, "volume": 17254.0}, {"date": "2023-06-29", "close": 13.0, "volume": 15886.0}, {"date": "2023-06-30", "close": 13.05, "volume": 12682.0}, {"date": "2023-07-03", "close": 13.03, "volume": 10813.0}, {"date": "2023-07-04", "close": 13.11, "volume": 10279.0}, {"date": "2023-07-05", "close": 13.06, "volume": 22721.0}, {"date": "2023-07-06", "close": 12.9, "volume": 6242.0}, {"date": "2023-07-07", "close": 12.73, "volume": 34948.0}, {"date": "2023-07-10", "close": 12.63, "volume": 13363.0}, {"date": "2023-07-11", "close": 12.78, "volume": 14804.0}, {"date": "2023-07-12", "close": 12.94, "volume": 25605.0}, {"date": "2023-07-13", "close": 13.11, "volume": 14665.0}, {"date": "2023-07-14", "close": 13.23, "volume": 37007.0}, {"date": "2023-07-17", "close": 13.22, "volume": 14896.0}, {"date": "2023-07-18", "close": 13.2, "volume": 55403.0}, {"date": "2023-07-19", "close": 13.23, "volume": 24542.0}, {"date": "2023-07-20", "close": 13.27, "volume": 38065.0}, {"date": "2023-07-21", "close": 13.26, "volume": 5030.0}, {"date": "2023-07-24", "close": 13.19, "volume": 79045.0}, {"date": "2023-07-25", "close": 13.3, "volume": 18314.0}, {"date": "2023-07-26", "close": 13.45, "volume": 48924.0}, {"date": "2023-07-27", "close": 13.55, "volume": 160393.0}, {"date": "2023-07-28", "close": 13.38, "volume": 49451.0}, {"date": "2023-07-31", "close": 13.4, "volume": 88132.0}, {"date": "2023-08-01", "close": 13.46, "volume": 76939.0}, {"date": "2023-08-02", "close": 13.27, "volume": 60589.0}, {"date": "2023-08-03", "close": 13.19, "volume": 17227.0}, {"date": "2023-08-04", "close": 13.19, "volume": 8167.0}, {"date": "2023-08-07", "close": 13.2, "volume": 14680.0}, {"date": "2023-08-08", "close": 13.17, "volume": 8390.0}, {"date": "2023-08-09", "close": 13.25, "volume": 16631.0}, {"date": "2023-08-10", "close": 13.26, "volume": 25079.0}, {"date": "2023-08-11", "close": 13.25, "volume": 19605.0}, {"date": "2023-08-14", "close": 13.13, "volume": 15979.0}, {"date": "2023-08-15", "close": 13.15, "volume": 8135.0}, {"date": "2023-08-16", "close": 12.98, "volume": 50962.0}, {"date": "2023-08-17", "close": 12.88, "volume": 47086.0}, {"date": "2023-08-18", "close": 12.9, "volume": 671.0}, {"date": "2023-08-21", "close": 12.8, "volume": 83090.0}, {"date": "2023-08-22", "close": 12.8, "volume": 14693.0}, {"date": "2023-08-23", "close": 13.01, "volume": 42793.0}, {"date": "2023-08-24", "close": 12.99, "volume": 13068.0}, {"date": "2023-08-25", "close": 12.83, "volume": 9678.0}, {"date": "2023-08-28", "close": 12.86, "volume": 17458.0}, {"date": "2023-08-29", "close": 12.94, "volume": 15449.0}, {"date": "2023-08-30", "close": 13.13, "volume": 11313.0}, {"date": "2023-08-31", "close": 13.18, "volume": 7038.0}, {"date": "2023-09-01", "close": 13.17, "volume": 18389.0}, {"date": "2023-09-04", "close": 13.27, "volume": 16914.0}, {"date": "2023-09-05", "close": 13.25, "volume": 680.0}, {"date": "2023-09-06", "close": 13.14, "volume": 9652.0}, {"date": "2023-09-07", "close": 12.98, "volume": 6818.0}, {"date": "2023-09-08", "close": 12.9, "volume": 18471.0}, {"date": "2023-09-11", "close": 13.04, "volume": 64667.0}, {"date": "2023-09-12", "close": 13.08, "volume": 28420.0}, {"date": "2023-09-13", "close": 13.02, "volume": 93617.0}, {"date": "2023-09-14", "close": 13.16, "volume": 48538.0}, {"date": "2023-09-15", "close": 13.38, "volume": 22111.0}, {"date": "2023-09-18", "close": 13.34, "volume": 23963.0}, {"date": "2023-09-19", "close": 13.24, "volume": 15612.0}, {"date": "2023-09-20", "close": 13.16, "volume": 55615.0}, {"date": "2023-09-21", "close": 13.02, "volume": 34052.0}, {"date": "2023-09-22", "close": 13.01, "volume": 14575.0}, {"date": "2023-09-25", "close": 13.03, "volume": 38834.0}, {"date": "2023-09-26", "close": 12.96, "volume": 2561.0}, {"date": "2023-09-27", "close": 12.97, "volume": 4957.0}, {"date": "2023-09-28", "close": 12.97, "volume": 10574.0}, {"date": "2023-09-29", "close": 13.07, "volume": 80543.0}, {"date": "2023-10-02", "close": 13.04, "volume": 16610.0}, {"date": "2023-10-03", "close": 12.92, "volume": 17560.0}, {"date": "2023-10-04", "close": 12.82, "volume": 18796.0}, {"date": "2023-10-05", "close": 12.9, "volume": 35625.0}, {"date": "2023-10-06", "close": 13.0, "volume": 13926.0}, {"date": "2023-10-09", "close": 12.67, "volume": 30219.0}, {"date": "2023-10-10", "close": 12.79, "volume": 20810.0}, {"date": "2023-10-11", "close": 12.87, "volume": 14159.0}, {"date": "2023-10-12", "close": 12.99, "volume": 27256.0}, {"date": "2023-10-13", "close": 12.9, "volume": 14990.0}, {"date": "2023-10-16", "close": 12.85, "volume": 5001.0}, {"date": "2023-10-17", "close": 12.92, "volume": 4341.0}, {"date": "2023-10-18", "close": 12.92, "volume": 5996.0}, {"date": "2023-10-19", "close": 12.76, "volume": 12822.0}, {"date": "2023-10-20", "close": 12.62, "volume": 5047.0}, {"date": "2023-10-23", "close": 12.45, "volume": 29514.0}, {"date": "2023-10-24", "close": 12.53, "volume": 31382.0}, {"date": "2023-10-25", "close": 12.58, "volume": 5478.0}, {"date": "2023-10-26", "close": 12.56, "volume": 13335.0}, {"date": "2023-10-27", "close": 12.63, "volume": 29494.0}, {"date": "2023-10-30", "close": 12.55, "volume": 13851.0}, {"date": "2023-10-31", "close": 12.58, "volume": 72173.0}, {"date": "2023-11-01", "close": 12.72, "volume": 27186.0}, {"date": "2023-11-02", "close": 12.86, "volume": 20977.0}, {"date": "2023-11-03", "close": 12.97, "volume": 18438.0}, {"date": "2023-11-06", "close": 12.99, "volume": 42948.0}, {"date": "2023-11-07", "close": 12.97, "volume": 15531.0}, {"date": "2023-11-08", "close": 12.96, "volume": 35709.0}, {"date": "2023-11-09", "close": 13.03, "volume": 48513.0}, {"date": "2023-11-10", "close": 13.01, "volume": 13711.0}, {"date": "2023-11-13", "close": 12.96, "volume": 2322.0}, {"date": "2023-11-14", "close": 13.1, "volume": 44637.0}, {"date": "2023-11-15", "close": 13.23, "volume": 7732.0}, {"date": "2023-11-16", "close": 13.18, "volume": 17848.0}, {"date": "2023-11-17", "close": 13.21, "volume": 26677.0}, {"date": "2023-11-20", "close": 13.2, "volume": 41316.0}, {"date": "2023-11-21", "close": 13.27, "volume": 14983.0}, {"date": "2023-11-22", "close": 13.28, "volume": 5891.0}, {"date": "2023-11-23", "close": 13.17, "volume": 70167.0}, {"date": "2023-11-24", "close": 13.19, "volume": 9422.0}, {"date": "2023-11-27", "close": 13.08, "volume": 6864.0}, {"date": "2023-11-28", "close": 13.12, "volume": 15098.0}, {"date": "2023-11-29", "close": 13.1, "volume": 2742.0}, {"date": "2023-11-30", "close": 13.21, "volume": 36882.0}, {"date": "2023-12-01", "close": 13.2, "volume": 30726.0}, {"date": "2023-12-04", "close": 13.32, "volume": 16090.0}, {"date": "2023-12-05", "close": 13.2, "volume": 8298.0}, {"date": "2023-12-06", "close": 13.43, "volume": 31653.0}, {"date": "2023-12-07", "close": 13.39, "volume": 12323.0}, {"date": "2023-12-08", "close": 13.46, "volume": 8693.0}, {"date": "2023-12-11", "close": 13.48, "volume": 27899.0}, {"date": "2023-12-12", "close": 13.55, "volume": 37565.0}, {"date": "2023-12-13", "close": 13.58, "volume": 40257.0}, {"date": "2023-12-14", "close": 13.74, "volume": 42154.0}, {"date": "2023-12-15", "close": 13.88, "volume": 44199.0}, {"date": "2023-12-18", "close": 13.84, "volume": 17013.0}, {"date": "2023-12-19", "close": 13.96, "volume": 30917.0}, {"date": "2023-12-20", "close": 14.05, "volume": 27857.0}, {"date": "2023-12-21", "close": 14.02, "volume": 20978.0}, {"date": "2023-12-22", "close": 14.0, "volume": 10456.0}, {"date": "2023-12-27", "close": 14.07, "volume": 39657.0}, {"date": "2023-12-28", "close": 14.19, "volume": 4388.0}, {"date": "2023-12-29", "close": 14.13, "volume": 213.0}, {"date": "2024-01-02", "close": 14.22, "volume": 9803.0}, {"date": "2024-01-03", "close": 14.08, "volume": 5589.0}, {"date": "2024-01-04", "close": 14.03, "volume": 3918.0}, {"date": "2024-01-05", "close": 14.0, "volume": 5147.0}, {"date": "2024-01-08", "close": 13.81, "volume": 19839.0}, {"date": "2024-01-09", "close": 13.94, "volume": 12655.0}, {"date": "2024-01-10", "close": 13.8, "volume": 18717.0}, {"date": "2024-01-11", "close": 13.88, "volume": 9915.0}, {"date": "2024-01-12", "close": 13.89, "volume": 39212.0}, {"date": "2024-01-15", "close": 13.95, "volume": 1957.0}, {"date": "2024-01-16", "close": 13.75, "volume": 23052.0}, {"date": "2024-01-17", "close": 13.7, "volume": 28086.0}, {"date": "2024-01-18", "close": 13.66, "volume": 19977.0}, {"date": "2024-01-19", "close": 13.77, "volume": 19201.0}, {"date": "2024-01-22", "close": 13.85, "volume": 2509.0}, {"date": "2024-01-23", "close": 13.93, "volume": 10965.0}, {"date": "2024-01-24", "close": 13.98, "volume": 10693.0}, {"date": "2024-01-25", "close": 14.07, "volume": 2964.0}, {"date": "2024-01-29", "close": 14.15, "volume": 53605.0}, {"date": "2024-01-30", "close": 14.13, "volume": 55445.0}, {"date": "2024-01-31", "close": 14.27, "volume": 61668.0}, {"date": "2024-02-01", "close": 14.11, "volume": 33086.0}, {"date": "2024-02-02", "close": 14.23, "volume": 37574.0}, {"date": "2024-02-05", "close": 14.11, "volume": 14188.0}, {"date": "2024-02-06", "close": 14.02, "volume": 23173.0}, {"date": "2024-02-07", "close": 14.07, "volume": 15656.0}, {"date": "2024-02-08", "close": 14.14, "volume": 10480.0}, {"date": "2024-02-09", "close": 14.09, "volume": 7686.0}, {"date": "2024-02-12", "close": 14.11, "volume": 46642.0}, {"date": "2024-02-13", "close": 14.16, "volume": 26881.0}, {"date": "2024-02-14", "close": 13.97, "volume": 103542.0}, {"date": "2024-02-15", "close": 14.0, "volume": 13456.0}, {"date": "2024-02-16", "close": 14.1, "volume": 15872.0}, {"date": "2024-02-19", "close": 14.2, "volume": 33684.0}, {"date": "2024-02-20", "close": 14.2, "volume": 43895.0}, {"date": "2024-02-21", "close": 14.08, "volume": 8730.0}, {"date": "2024-02-22", "close": 14.13, "volume": 21279.0}, {"date": "2024-02-23", "close": 14.2, "volume": 11011.0}, {"date": "2024-02-26", "close": 14.17, "volume": 4393.0}, {"date": "2024-02-27", "close": 14.2, "volume": 10040.0}, {"date": "2024-02-28", "close": 14.15, "volume": 12802.0}, {"date": "2024-02-29", "close": 14.19, "volume": 12636.0}, {"date": "2024-03-01", "close": 14.29, "volume": 88955.0}, {"date": "2024-03-04", "close": 14.22, "volume": 27658.0}, {"date": "2024-03-05", "close": 14.23, "volume": 74146.0}, {"date": "2024-03-06", "close": 14.27, "volume": 1853.0}, {"date": "2024-03-07", "close": 14.35, "volume": 150597.0}, {"date": "2024-03-08", "close": 14.5, "volume": 10862.0}, {"date": "2024-03-11", "close": 14.2, "volume": 28504.0}, {"date": "2024-03-12", "close": 14.18, "volume": 11204.0}, {"date": "2024-03-13", "close": 14.22, "volume": 99931.0}, {"date": "2024-03-14", "close": 14.13, "volume": 58319.0}, {"date": "2024-03-15", "close": 14.03, "volume": 21119.0}, {"date": "2024-03-18", "close": 14.09, "volume": 25711.0}, {"date": "2024-03-19", "close": 14.17, "volume": 28603.0}, {"date": "2024-03-20", "close": 14.17, "volume": 9401.0}, {"date": "2024-03-21", "close": 14.33, "volume": 77530.0}, {"date": "2024-03-22", "close": 14.26, "volume": 13601.0}, {"date": "2024-03-25", "close": 14.37, "volume": 1516.0}, {"date": "2024-03-26", "close": 14.29, "volume": 4102.0}, {"date": "2024-03-27", "close": 14.36, "volume": 11268.0}, {"date": "2024-03-28", "close": 14.51, "volume": 20018.0}, {"date": "2024-04-02", "close": 14.48, "volume": 28650.0}, {"date": "2024-04-03", "close": 14.36, "volume": 8666.0}, {"date": "2024-04-04", "close": 14.36, "volume": 10730.0}, {"date": "2024-04-05", "close": 14.31, "volume": 33140.0}, {"date": "2024-04-08", "close": 14.31, "volume": 85778.0}, {"date": "2024-04-09", "close": 14.18, "volume": 18829.0}, {"date": "2024-04-10", "close": 14.23, "volume": 8584.0}, {"date": "2024-04-11", "close": 14.18, "volume": 12948.0}, {"date": "2024-04-12", "close": 14.13, "volume": 8513.0}, {"date": "2024-04-15", "close": 14.12, "volume": 18558.0}, {"date": "2024-04-16", "close": 13.88, "volume": 64750.0}, {"date": "2024-04-17", "close": 13.85, "volume": 35328.0}, {"date": "2024-04-18", "close": 13.92, "volume": 24775.0}, {"date": "2024-04-19", "close": 13.75, "volume": 6863.0}, {"date": "2024-04-22", "close": 13.92, "volume": 77686.0}, {"date": "2024-04-23", "close": 13.96, "volume": 16805.0}, {"date": "2024-04-24", "close": 14.0, "volume": 33075.0}, {"date": "2024-04-26", "close": 13.79, "volume": 25597.0}, {"date": "2024-04-29", "close": 13.86, "volume": 23867.0}, {"date": "2024-04-30", "close": 13.91, "volume": 25870.0}, {"date": "2024-05-01", "close": 13.81, "volume": 19476.0}, {"date": "2024-05-02", "close": 13.81, "volume": 8743.0}, {"date": "2024-05-03", "close": 13.84, "volume": 16282.0}, {"date": "2024-05-06", "close": 13.94, "volume": 6110.0}, {"date": "2024-05-07", "close": 14.13, "volume": 6194.0}, {"date": "2024-05-08", "close": 14.13, "volume": 27117.0}, {"date": "2024-05-09", "close": 14.02, "volume": 6216.0}, {"date": "2024-05-10", "close": 14.05, "volume": 13124.0}, {"date": "2024-05-13", "close": 14.05, "volume": 10196.0}, {"date": "2024-05-14", "close": 14.02, "volume": 8510.0}, {"date": "2024-05-15", "close": 14.02, "volume": 19769.0}, {"date": "2024-05-16", "close": 14.24, "volume": 20459.0}, {"date": "2024-05-17", "close": 14.22, "volume": 89751.0}, {"date": "2024-05-20", "close": 14.3, "volume": 16465.0}, {"date": "2024-05-21", "close": 14.27, "volume": 17213.0}, {"date": "2024-05-22", "close": 14.3, "volume": 20601.0}, {"date": "2024-05-23", "close": 14.19, "volume": 24525.0}, {"date": "2024-05-24", "close": 14.07, "volume": 7192.0}, {"date": "2024-05-27", "close": 14.16, "volume": 6587.0}, {"date": "2024-05-28", "close": 14.11, "volume": 8469.0}, {"date": "2024-05-29", "close": 13.92, "volume": 24122.0}, {"date": "2024-05-30", "close": 13.77, "volume": 18073.0}, {"date": "2024-05-31", "close": 13.88, "volume": 10866.0}, {"date": "2024-06-03", "close": 14.02, "volume": 12017.0}, {"date": "2024-06-04", "close": 13.98, "volume": 18945.0}, {"date": "2024-06-05", "close": 13.98, "volume": 138120.0}, {"date": "2024-06-06", "close": 14.07, "volume": 30255.0}, {"date": "2024-06-07", "close": 14.13, "volume": 13790.0}, {"date": "2024-06-11", "close": 13.93, "volume": 19130.0}, {"date": "2024-06-12", "close": 13.88, "volume": 15381.0}, {"date": "2024-06-13", "close": 13.89, "volume": 7788.0}, {"date": "2024-06-14", "close": 13.84, "volume": 6860.0}, {"date": "2024-06-17", "close": 13.8, "volume": 10299.0}, {"date": "2024-06-18", "close": 13.87, "volume": 10810.0}, {"date": "2024-06-19", "close": 13.87, "volume": 15988.0}, {"date": "2024-06-20", "close": 13.9, "volume": 13684.0}, {"date": "2024-06-21", "close": 13.88, "volume": 20893.0}, {"date": "2024-06-24", "close": 13.83, "volume": 11959.0}, {"date": "2024-06-25", "close": 14.01, "volume": 22447.0}, {"date": "2024-06-26", "close": 13.88, "volume": 2762.0}, {"date": "2024-06-27", "close": 13.84, "volume": 24532.0}, {"date": "2024-06-28", "close": 13.87, "volume": 43244.0}, {"date": "2024-07-01", "close": 13.73, "volume": 5373.0}, {"date": "2024-07-02", "close": 13.69, "volume": 10741.0}, {"date": "2024-07-03", "close": 13.71, "volume": 25650.0}, {"date": "2024-07-04", "close": 13.87, "volume": 10210.0}, {"date": "2024-07-05", "close": 13.84, "volume": 15129.0}, {"date": "2024-07-08", "close": 13.75, "volume": 28677.0}, {"date": "2024-07-09", "close": 13.85, "volume": 5383.0}, {"date": "2024-07-10", "close": 13.83, "volume": 19661.0}, {"date": "2024-07-11", "close": 13.95, "volume": 9699.0}, {"date": "2024-07-12", "close": 14.04, "volume": 94393.0}, {"date": "2024-07-15", "close": 14.12, "volume": 15892.0}, {"date": "2024-07-16", "close": 14.1, "volume": 15990.0}, {"date": "2024-07-17", "close": 14.14, "volume": 14839.0}, {"date": "2024-07-18", "close": 14.13, "volume": 20988.0}, {"date": "2024-07-19", "close": 13.99, "volume": 37314.0}, {"date": "2024-07-22", "close": 13.92, "volume": 67620.0}, {"date": "2024-07-23", "close": 14.02, "volume": 13914.0}, {"date": "2024-07-24", "close": 14.06, "volume": 22138.0}, {"date": "2024-07-25", "close": 13.87, "volume": 12316.0}, {"date": "2024-07-26", "close": 14.0, "volume": 5230.0}, {"date": "2024-07-29", "close": 14.06, "volume": 22782.0}, {"date": "2024-07-30", "close": 13.95, "volume": 34265.0}, {"date": "2024-07-31", "close": 14.17, "volume": 48725.0}, {"date": "2024-08-01", "close": 14.24, "volume": 6511.0}, {"date": "2024-08-02", "close": 14.08, "volume": 6825.0}, {"date": "2024-08-05", "close": 13.5, "volume": 21824.0}, {"date": "2024-08-06", "close": 13.56, "volume": 13106.0}, {"date": "2024-08-07", "close": 13.59, "volume": 15038.0}, {"date": "2024-08-08", "close": 13.48, "volume": 22533.0}, {"date": "2024-08-09", "close": 13.66, "volume": 6399.0}, {"date": "2024-08-12", "close": 13.7, "volume": 68682.0}, {"date": "2024-08-13", "close": 13.81, "volume": 105351.0}, {"date": "2024-08-14", "close": 13.77, "volume": 28477.0}, {"date": "2024-08-15", "close": 13.83, "volume": 15203.0}, {"date": "2024-08-16", "close": 14.0, "volume": 16313.0}, {"date": "2024-08-19", "close": 14.03, "volume": 20048.0}, {"date": "2024-08-20", "close": 14.06, "volume": 22763.0}, {"date": "2024-08-21", "close": 14.09, "volume": 931.0}, {"date": "2024-08-22", "close": 14.2, "volume": 11944.0}, {"date": "2024-08-23", "close": 14.1, "volume": 6608.0}, {"date": "2024-08-26", "close": 14.21, "volume": 30185.0}, {"date": "2024-08-27", "close": 14.15, "volume": 16656.0}, {"date": "2024-08-28", "close": 14.15, "volume": 31979.0}, {"date": "2024-08-29", "close": 14.18, "volume": 16305.0}, {"date": "2024-08-30", "close": 14.25, "volume": 3722.0}, {"date": "2024-09-02", "close": 14.36, "volume": 3349.0}, {"date": "2024-09-03", "close": 14.35, "volume": 2243.0}, {"date": "2024-09-04", "close": 14.12, "volume": 25066.0}, {"date": "2024-09-05", "close": 14.2, "volume": 6068.0}, {"date": "2024-09-06", "close": 14.27, "volume": 6424.0}, {"date": "2024-09-09", "close": 14.2, "volume": 24158.0}, {"date": "2024-09-10", "close": 14.25, "volume": 26802.0}, {"date": "2024-09-11", "close": 14.24, "volume": 12022.0}, {"date": "2024-09-12", "close": 14.39, "volume": 3182.0}, {"date": "2024-09-13", "close": 14.49, "volume": 18131.0}, {"date": "2024-09-16", "close": 14.5, "volume": 9399.0}, {"date": "2024-09-17", "close": 14.53, "volume": 22411.0}, {"date": "2024-09-18", "close": 14.52, "volume": 18630.0}, {"date": "2024-09-19", "close": 14.6, "volume": 19539.0}, {"date": "2024-09-20", "close": 14.6, "volume": 2263.0}, {"date": "2024-09-23", "close": 14.53, "volume": 3016.0}, {"date": "2024-09-24", "close": 14.45, "volume": 12654.0}, {"date": "2024-09-25", "close": 14.49, "volume": 15662.0}, {"date": "2024-09-26", "close": 14.59, "volume": 17615.0}, {"date": "2024-09-27", "close": 14.67, "volume": 15024.0}, {"date": "2024-09-30", "close": 14.77, "volume": 11689.0}, {"date": "2024-10-01", "close": 14.58, "volume": 118945.0}, {"date": "2024-10-02", "close": 14.57, "volume": 9204.0}, {"date": "2024-10-03", "close": 14.55, "volume": 6249.0}, {"date": "2024-10-04", "close": 14.38, "volume": 15122.0}, {"date": "2024-10-07", "close": 14.52, "volume": 2195.0}, {"date": "2024-10-08", "close": 14.42, "volume": 10201.0}, {"date": "2024-10-09", "close": 14.43, "volume": 60096.0}, {"date": "2024-10-10", "close": 14.19, "volume": 22470.0}, {"date": "2024-10-11", "close": 14.23, "volume": 24068.0}, {"date": "2024-10-14", "close": 14.3, "volume": 15532.0}, {"date": "2024-10-15", "close": 14.51, "volume": 27700.0}, {"date": "2024-10-16", "close": 14.43, "volume": 12998.0}, {"date": "2024-10-17", "close": 14.53, "volume": 14346.0}, {"date": "2024-10-18", "close": 14.44, "volume": 18079.0}, {"date": "2024-10-21", "close": 14.49, "volume": 15073.0}, {"date": "2024-10-22", "close": 14.29, "volume": 6221.0}, {"date": "2024-10-23", "close": 14.32, "volume": 8748.0}, {"date": "2024-10-24", "close": 14.32, "volume": 40736.0}, {"date": "2024-10-25", "close": 14.28, "volume": 10711.0}, {"date": "2024-10-28", "close": 14.28, "volume": 12912.0}, {"date": "2024-10-29", "close": 14.37, "volume": 9747.0}, {"date": "2024-10-30", "close": 14.21, "volume": 11591.0}, {"date": "2024-10-31", "close": 14.2, "volume": 6200.0}, {"date": "2024-11-01", "close": 14.16, "volume": 5829.0}, {"date": "2024-11-04", "close": 14.25, "volume": 34150.0}, {"date": "2024-11-05", "close": 14.15, "volume": 23427.0}, {"date": "2024-11-06", "close": 14.33, "volume": 10427.0}, {"date": "2024-11-07", "close": 14.4, "volume": 25786.0}, {"date": "2024-11-08", "close": 14.56, "volume": 31013.0}, {"date": "2024-11-11", "close": 14.33, "volume": 8078.0}, {"date": "2024-11-12", "close": 14.36, "volume": 5281.0}, {"date": "2024-11-13", "close": 14.23, "volume": 9733.0}, {"date": "2024-11-14", "close": 14.29, "volume": 8622.0}, {"date": "2024-11-15", "close": 14.42, "volume": 7953.0}, {"date": "2024-11-18", "close": 14.52, "volume": 5780.0}, {"date": "2024-11-19", "close": 14.55, "volume": 33723.0}, {"date": "2024-11-20", "close": 14.45, "volume": 16635.0}, {"date": "2024-11-21", "close": 14.48, "volume": 22525.0}, {"date": "2024-11-22", "close": 14.65, "volume": 26230.0}, {"date": "2024-11-25", "close": 14.67, "volume": 38434.0}, {"date": "2024-11-26", "close": 14.52, "volume": 9254.0}, {"date": "2024-11-27", "close": 14.61, "volume": 5350.0}, {"date": "2024-11-28", "close": 14.71, "volume": 26879.0}, {"date": "2024-11-29", "close": 14.65, "volume": 38788.0}, {"date": "2024-12-02", "close": 14.67, "volume": 13784.0}, {"date": "2024-12-03", "close": 14.82, "volume": 28381.0}, {"date": "2024-12-04", "close": 14.79, "volume": 21670.0}, {"date": "2024-12-05", "close": 14.82, "volume": 7951.0}, {"date": "2024-12-06", "close": 14.76, "volume": 11910.0}, {"date": "2024-12-09", "close": 14.64, "volume": 7998.0}, {"date": "2024-12-10", "close": 14.73, "volume": 6733.0}, {"date": "2024-12-11", "close": 14.68, "volume": 14603.0}, {"date": "2024-12-12", "close": 14.6, "volume": 28625.0}, {"date": "2024-12-13", "close": 14.51, "volume": 5093.0}, {"date": "2024-12-16", "close": 14.43, "volume": 10275.0}, {"date": "2024-12-17", "close": 14.54, "volume": 23724.0}, {"date": "2024-12-18", "close": 14.51, "volume": 18446.0}, {"date": "2024-12-19", "close": 14.3, "volume": 35678.0}, {"date": "2024-12-20", "close": 14.15, "volume": 22329.0}, {"date": "2024-12-23", "close": 14.34, "volume": 6436.0}, {"date": "2024-12-24", "close": 14.46, "volume": 11205.0}, {"date": "2024-12-27", "close": 14.53, "volume": 3923.0}, {"date": "2024-12-30", "close": 14.51, "volume": 5941.0}, {"date": "2024-12-31", "close": 14.42, "volume": 4880.0}, {"date": "2025-01-02", "close": 14.46, "volume": 10110.0}, {"date": "2025-01-03", "close": 14.54, "volume": 7630.0}, {"date": "2025-01-06", "close": 14.47, "volume": 24244.0}, {"date": "2025-01-07", "close": 14.32, "volume": 14464.0}, {"date": "2025-01-08", "close": 14.5, "volume": 11484.0}, {"date": "2025-01-09", "close": 14.44, "volume": 6160.0}, {"date": "2025-01-10", "close": 14.39, "volume": 17406.0}, {"date": "2025-01-13", "close": 14.24, "volume": 19156.0}, {"date": "2025-01-14", "close": 14.31, "volume": 87074.0}, {"date": "2025-01-15", "close": 14.4, "volume": 8920.0}, {"date": "2025-01-16", "close": 14.51, "volume": 17193.0}, {"date": "2025-01-17", "close": 14.49, "volume": 13339.0}, {"date": "2025-01-20", "close": 14.53, "volume": 4774.0}, {"date": "2025-01-21", "close": 14.63, "volume": 11834.0}, {"date": "2025-01-22", "close": 14.68, "volume": 23185.0}, {"date": "2025-01-23", "close": 14.55, "volume": 39275.0}, {"date": "2025-01-24", "close": 14.62, "volume": 2229.0}, {"date": "2025-01-28", "close": 14.7, "volume": 17882.0}, {"date": "2025-01-29", "close": 14.74, "volume": 21482.0}, {"date": "2025-01-30", "close": 14.77, "volume": 6939.0}, {"date": "2025-01-31", "close": 14.8, "volume": 18722.0}, {"date": "2025-02-03", "close": 14.5, "volume": 67343.0}, {"date": "2025-02-04", "close": 14.56, "volume": 6930.0}, {"date": "2025-02-05", "close": 14.66, "volume": 24292.0}, {"date": "2025-02-06", "close": 14.79, "volume": 40674.0}, {"date": "2025-02-07", "close": 14.82, "volume": 7164.0}, {"date": "2025-02-10", "close": 14.74, "volume": 11737.0}, {"date": "2025-02-11", "close": 14.8, "volume": 16709.0}, {"date": "2025-02-12", "close": 14.8, "volume": 11019.0}, {"date": "2025-02-13", "close": 14.8, "volume": 9925.0}, {"date": "2025-02-14", "close": 14.89, "volume": 35129.0}, {"date": "2025-02-17", "close": 14.71, "volume": 10595.0}, {"date": "2025-02-18", "close": 14.62, "volume": 43991.0}, {"date": "2025-02-19", "close": 14.52, "volume": 19240.0}, {"date": "2025-02-20", "close": 14.34, "volume": 15526.0}, {"date": "2025-02-21", "close": 14.41, "volume": 7477.0}, {"date": "2025-02-24", "close": 14.45, "volume": 28338.0}, {"date": "2025-02-25", "close": 14.42, "volume": 17714.0}, {"date": "2025-02-26", "close": 14.35, "volume": 12934.0}, {"date": "2025-02-27", "close": 14.49, "volume": 14660.0}, {"date": "2025-02-28", "close": 14.38, "volume": 3973.0}, {"date": "2025-03-03", "close": 14.39, "volume": 4533.0}, {"date": "2025-03-04", "close": 14.36, "volume": 12589.0}, {"date": "2025-03-05", "close": 14.27, "volume": 39525.0}, {"date": "2025-03-06", "close": 14.3, "volume": 19902.0}, {"date": "2025-03-07", "close": 14.12, "volume": 10176.0}, {"date": "2025-03-10", "close": 14.2, "volume": 5905.0}, {"date": "2025-03-11", "close": 14.2, "volume": 44515.0}, {"date": "2025-03-12", "close": 13.95, "volume": 181556.0}, {"date": "2025-03-13", "close": 13.88, "volume": 17961.0}, {"date": "2025-03-14", "close": 13.99, "volume": 23659.0}, {"date": "2025-03-17", "close": 14.09, "volume": 14837.0}, {"date": "2025-03-18", "close": 14.12, "volume": 18617.0}, {"date": "2025-03-19", "close": 14.1, "volume": 4136.0}, {"date": "2025-03-20", "close": 14.15, "volume": 28712.0}, {"date": "2025-03-21", "close": 14.23, "volume": 10325.0}, {"date": "2025-03-24", "close": 14.27, "volume": 12756.0}, {"date": "2025-03-25", "close": 14.2, "volume": 3880.0}, {"date": "2025-03-26", "close": 14.32, "volume": 19698.0}, {"date": "2025-03-27", "close": 14.3, "volume": 2030.0}, {"date": "2025-03-28", "close": 14.46, "volume": 76076.0}, {"date": "2025-03-31", "close": 14.24, "volume": 12622.0}, {"date": "2025-04-01", "close": 14.29, "volume": 5644.0}, {"date": "2025-04-02", "close": 14.32, "volume": 2473.0}, {"date": "2025-04-03", "close": 14.16, "volume": 52284.0}, {"date": "2025-04-04", "close": 13.96, "volume": 15937.0}, {"date": "2025-04-07", "close": 13.26, "volume": 156651.0}, {"date": "2025-04-08", "close": 13.42, "volume": 27744.0}, {"date": "2025-04-09", "close": 13.14, "volume": 42464.0}, {"date": "2025-04-10", "close": 13.73, "volume": 13398.0}, {"date": "2025-04-11", "close": 13.6, "volume": 14931.0}, {"date": "2025-04-14", "close": 13.74, "volume": 58475.0}, {"date": "2025-04-15", "close": 13.82, "volume": 18320.0}, {"date": "2025-04-16", "close": 13.82, "volume": 4754.0}, {"date": "2025-04-17", "close": 13.9, "volume": 4592.0}, {"date": "2025-04-22", "close": 13.85, "volume": 12049.0}, {"date": "2025-04-23", "close": 14.12, "volume": 6802.0}, {"date": "2025-04-24", "close": 14.2, "volume": 16488.0}, {"date": "2025-04-28", "close": 14.29, "volume": 45413.0}, {"date": "2025-04-29", "close": 14.45, "volume": 10913.0}, {"date": "2025-04-30", "close": 14.47, "volume": 12444.0}, {"date": "2025-05-01", "close": 14.48, "volume": 24919.0}, {"date": "2025-05-02", "close": 14.67, "volume": 28269.0}, {"date": "2025-05-05", "close": 14.51, "volume": 9961.0}, {"date": "2025-05-06", "close": 14.44, "volume": 8277.0}, {"date": "2025-05-07", "close": 14.52, "volume": 10499.0}, {"date": "2025-05-08", "close": 14.48, "volume": 16570.0}, {"date": "2025-05-09", "close": 14.59, "volume": 12567.0}, {"date": "2025-05-12", "close": 14.65, "volume": 5455.0}, {"date": "2025-05-13", "close": 14.69, "volume": 32176.0}, {"date": "2025-05-14", "close": 14.8, "volume": 28997.0}, {"date": "2025-05-15", "close": 14.81, "volume": 10632.0}, {"date": "2025-05-16", "close": 14.87, "volume": 9647.0}, {"date": "2025-05-19", "close": 14.74, "volume": 6953.0}, {"date": "2025-05-20", "close": 14.83, "volume": 12637.0}, {"date": "2025-05-21", "close": 14.82, "volume": 12280.0}, {"date": "2025-05-22", "close": 14.81, "volume": 21973.0}, {"date": "2025-05-23", "close": 14.8, "volume": 50562.0}, {"date": "2025-05-26", "close": 14.73, "volume": 57410.0}, {"date": "2025-05-27", "close": 14.81, "volume": 8990.0}, {"date": "2025-05-28", "close": 14.77, "volume": 5083.0}, {"date": "2025-05-29", "close": 14.78, "volume": 54517.0}, {"date": "2025-05-30", "close": 14.8, "volume": 5982.0}, {"date": "2025-06-02", "close": 14.73, "volume": 42055.0}, {"date": "2025-06-03", "close": 14.85, "volume": 23502.0}, {"date": "2025-06-04", "close": 14.93, "volume": 17145.0}, {"date": "2025-06-05", "close": 14.91, "volume": 20197.0}, {"date": "2025-06-06", "close": 14.96, "volume": 3996.0}, {"date": "2025-06-10", "close": 15.0, "volume": 35631.0}, {"date": "2025-06-11", "close": 15.07, "volume": 77178.0}, {"date": "2025-06-12", "close": 15.04, "volume": 13140.0}, {"date": "2025-06-13", "close": 14.93, "volume": 7125.0}, {"date": "2025-06-16", "close": 14.94, "volume": 31695.0}, {"date": "2025-06-17", "close": 14.88, "volume": 20423.0}, {"date": "2025-06-18", "close": 14.83, "volume": 34216.0}, {"date": "2025-06-19", "close": 14.77, "volume": 24075.0}, {"date": "2025-06-20", "close": 14.72, "volume": 51421.0}, {"date": "2025-06-23", "close": 14.64, "volume": 19763.0}, {"date": "2025-06-24", "close": 14.82, "volume": 17707.0}, {"date": "2025-06-25", "close": 14.84, "volume": 45760.0}, {"date": "2025-06-26", "close": 14.86, "volume": 14237.0}, {"date": "2025-06-27", "close": 14.93, "volume": 18974.0}, {"date": "2025-06-30", "close": 14.94, "volume": 13621.0}, {"date": "2025-07-01", "close": 14.84, "volume": 15766.0}, {"date": "2025-07-02", "close": 14.92, "volume": 32043.0}, {"date": "2025-07-03", "close": 14.89, "volume": 14987.0}, {"date": "2025-07-04", "close": 14.95, "volume": 16760.0}, {"date": "2025-07-07", "close": 14.91, "volume": 19118.0}, {"date": "2025-07-08", "close": 14.85, "volume": 5987.0}, {"date": "2025-07-09", "close": 15.0, "volume": 6008.0}, {"date": "2025-07-10", "close": 15.01, "volume": 14539.0}, {"date": "2025-07-11", "close": 15.09, "volume": 256.0}, {"date": "2025-07-14", "close": 15.09, "volume": 9470.0}, {"date": "2025-07-15", "close": 15.09, "volume": 31397.0}, {"date": "2025-07-16", "close": 14.97, "volume": 13863.0}, {"date": "2025-07-17", "close": 15.11, "volume": 48523.0}, {"date": "2025-07-18", "close": 15.26, "volume": 25978.0}, {"date": "2025-07-21", "close": 15.11, "volume": 9464.0}, {"date": "2025-07-22", "close": 15.13, "volume": 16382.0}, {"date": "2025-07-23", "close": 15.32, "volume": 16619.0}, {"date": "2025-07-24", "close": 15.32, "volume": 9990.0}, {"date": "2025-07-25", "close": 15.21, "volume": 26215.0}, {"date": "2025-07-28", "close": 15.22, "volume": 17794.0}, {"date": "2025-07-29", "close": 15.23, "volume": 13148.0}, {"date": "2025-07-30", "close": 15.33, "volume": 14169.0}, {"date": "2025-07-31", "close": 15.25, "volume": 46918.0}, {"date": "2025-08-01", "close": 15.19, "volume": 20861.0}, {"date": "2025-08-04", "close": 15.16, "volume": 1993.0}, {"date": "2025-08-05", "close": 15.31, "volume": 24803.0}, {"date": "2025-08-06", "close": 15.39, "volume": 25820.0}, {"date": "2025-08-07", "close": 15.38, "volume": 8222.0}, {"date": "2025-08-08", "close": 15.32, "volume": 16369.0}, {"date": "2025-08-11", "close": 15.38, "volume": 11221.0}, {"date": "2025-08-12", "close": 15.53, "volume": 4143.0}, {"date": "2025-08-13", "close": 15.56, "volume": 21160.0}, {"date": "2025-08-14", "close": 15.54, "volume": 10105.0}, {"date": "2025-08-15", "close": 15.82, "volume": 21885.0}, {"date": "2025-08-18", "close": 15.84, "volume": 18941.0}, {"date": "2025-08-19", "close": 15.87, "volume": 12284.0}, {"date": "2025-08-20", "close": 16.03, "volume": 23799.0}, {"date": "2025-08-21", "close": 16.23, "volume": 14847.0}, {"date": "2025-08-22", "close": 16.24, "volume": 32275.0}, {"date": "2025-08-25", "close": 16.24, "volume": 96905.0}, {"date": "2025-08-26", "close": 16.09, "volume": 11042.0}, {"date": "2025-08-27", "close": 16.15, "volume": 58306.0}, {"date": "2025-08-28", "close": 16.2, "volume": 10045.0}, {"date": "2025-08-29", "close": 16.26, "volume": 10990.0}, {"date": "2025-09-01", "close": 16.2, "volume": 21698.0}, {"date": "2025-09-02", "close": 16.17, "volume": 11011.0}, {"date": "2025-09-03", "close": 15.91, "volume": 28674.0}, {"date": "2025-09-04", "close": 16.14, "volume": 24251.0}, {"date": "2025-09-05", "close": 16.16, "volume": 15607.0}, {"date": "2025-09-08", "close": 16.07, "volume": 17487.0}, {"date": "2025-09-09", "close": 16.01, "volume": 17277.0}, {"date": "2025-09-10", "close": 16.07, "volume": 8929.0}, {"date": "2025-09-11", "close": 15.99, "volume": 17351.0}, {"date": "2025-09-12", "close": 16.15, "volume": 17708.0}, {"date": "2025-09-15", "close": 16.14, "volume": 16322.0}, {"date": "2025-09-16", "close": 16.19, "volume": 13266.0}, {"date": "2025-09-17", "close": 16.09, "volume": 42701.0}, {"date": "2025-09-18", "close": 16.01, "volume": 15644.0}, {"date": "2025-09-19", "close": 15.99, "volume": 14831.0}, {"date": "2025-09-22", "close": 16.05, "volume": 3347.0}, {"date": "2025-09-23", "close": 16.11, "volume": 9498.0}, {"date": "2025-09-24", "close": 15.94, "volume": 22378.0}, {"date": "2025-09-25", "close": 16.01, "volume": 12999.0}, {"date": "2025-09-26", "close": 16.12, "volume": 12571.0}, {"date": "2025-09-29", "close": 16.17, "volume": 4695.0}, {"date": "2025-09-30", "close": 16.16, "volume": 6061.0}, {"date": "2025-10-01", "close": 16.14, "volume": 8846.0}, {"date": "2025-10-02", "close": 16.34, "volume": 10402.0}, {"date": "2025-10-03", "close": 16.36, "volume": 4966.0}, {"date": "2025-10-06", "close": 16.38, "volume": 16257.0}, {"date": "2025-10-07", "close": 16.37, "volume": 34296.0}, {"date": "2025-10-08", "close": 16.35, "volume": 99292.0}, {"date": "2025-10-09", "close": 16.42, "volume": 25408.0}, {"date": "2025-10-10", "close": 16.13, "volume": 4413.0}, {"date": "2025-10-13", "close": 16.07, "volume": 16598.0}, {"date": "2025-10-14", "close": 16.12, "volume": 79332.0}, {"date": "2025-10-15", "close": 16.27, "volume": 25744.0}, {"date": "2025-10-16", "close": 16.37, "volume": 10009.0}, {"date": "2025-10-17", "close": 16.25, "volume": 4449.0}, {"date": "2025-10-20", "close": 16.37, "volume": 5763.0}, {"date": "2025-10-21", "close": 16.45, "volume": 12272.0}, {"date": "2025-10-22", "close": 16.39, "volume": 16430.0}, {"date": "2025-10-23", "close": 16.41, "volume": 23959.0}, {"date": "2025-10-24", "close": 16.38, "volume": 11923.0}, {"date": "2025-10-27", "close": 16.45, "volume": 11888.0}, {"date": "2025-10-28", "close": 16.61, "volume": 40225.0}, {"date": "2025-10-29", "close": 16.44, "volume": 13771.0}, {"date": "2025-10-30", "close": 16.4, "volume": 9442.0}, {"date": "2025-10-31", "close": 16.44, "volume": 3525.0}, {"date": "2025-11-03", "close": 16.4, "volume": 3923.0}, {"date": "2025-11-04", "close": 16.33, "volume": 26957.0}, {"date": "2025-11-05", "close": 16.3, "volume": 13443.0}, {"date": "2025-11-06", "close": 16.41, "volume": 12201.0}, {"date": "2025-11-07", "close": 16.35, "volume": 12225.0}, {"date": "2025-11-10", "close": 16.45, "volume": 8020.0}, {"date": "2025-11-11", "close": 16.58, "volume": 64759.0}, {"date": "2025-11-12", "close": 16.61, "volume": 17704.0}, {"date": "2025-11-13", "close": 16.51, "volume": 24538.0}, {"date": "2025-11-14", "close": 16.3, "volume": 10876.0}, {"date": "2025-11-17", "close": 16.4, "volume": 3973.0}, {"date": "2025-11-18", "close": 16.09, "volume": 22314.0}, {"date": "2025-11-19", "close": 16.05, "volume": 15705.0}, {"date": "2025-11-20", "close": 16.22, "volume": 17218.0}, {"date": "2025-11-21", "close": 15.9, "volume": 12464.0}, {"date": "2025-11-24", "close": 16.06, "volume": 18646.0}, {"date": "2025-11-25", "close": 16.12, "volume": 14480.0}, {"date": "2025-11-26", "close": 16.23, "volume": 7659.0}, {"date": "2025-11-27", "close": 16.15, "volume": 14755.0}, {"date": "2025-11-28", "close": 16.12, "volume": 14859.0}, {"date": "2025-12-01", "close": 16.05, "volume": 6838.0}, {"date": "2025-12-02", "close": 16.14, "volume": 9707.0}, {"date": "2025-12-03", "close": 16.15, "volume": 14323.0}, {"date": "2025-12-04", "close": 16.3, "volume": 7946.0}, {"date": "2025-12-05", "close": 16.32, "volume": 20975.0}, {"date": "2025-12-08", "close": 16.32, "volume": 11494.0}, {"date": "2025-12-09", "close": 16.3, "volume": 22990.0}, {"date": "2025-12-10", "close": 16.18, "volume": 33034.0}, {"date": "2025-12-11", "close": 16.36, "volume": 16137.0}, {"date": "2025-12-12", "close": 16.55, "volume": 19444.0}, {"date": "2025-12-15", "close": 16.43, "volume": 9938.0}, {"date": "2025-12-16", "close": 16.41, "volume": 30146.0}, {"date": "2025-12-17", "close": 16.42, "volume": 40329.0}, {"date": "2025-12-18", "close": 16.39, "volume": 21884.0}, {"date": "2025-12-19", "close": 16.43, "volume": 14527.0}, {"date": "2025-12-22", "close": 16.54, "volume": 79400.0}, {"date": "2025-12-23", "close": 16.69, "volume": 32788.0}, {"date": "2025-12-24", "close": 16.62, "volume": 4623.0}, {"date": "2025-12-29", "close": 16.6, "volume": 5761.0}, {"date": "2025-12-30", "close": 16.62, "volume": 7066.0}, {"date": "2025-12-31", "close": 16.55, "volume": 727.0}, {"date": "2026-01-02", "close": 16.66, "volume": 8932.0}, {"date": "2026-01-05", "close": 16.68, "volume": 12548.0}, {"date": "2026-01-06", "close": 16.57, "volume": 3462.0}, {"date": "2026-01-07", "close": 16.44, "volume": 8407.0}, {"date": "2026-01-08", "close": 16.49, "volume": 11494.0}, {"date": "2026-01-09", "close": 16.38, "volume": 10412.0}, {"date": "2026-01-12", "close": 16.34, "volume": 21002.0}, {"date": "2026-01-13", "close": 16.55, "volume": 7795.0}, {"date": "2026-01-14", "close": 16.56, "volume": 24900.0}, {"date": "2026-01-15", "close": 16.62, "volume": 9874.0}, {"date": "2026-01-16", "close": 16.72, "volume": 16483.0}, {"date": "2026-01-19", "close": 16.64, "volume": 8567.0}, {"date": "2026-01-20", "close": 16.5, "volume": 2241.0}, {"date": "2026-01-21", "close": 16.42, "volume": 11944.0}, {"date": "2026-01-22", "close": 16.53, "volume": 10980.0}, {"date": "2026-01-23", "close": 16.4, "volume": 6035.0}, {"date": "2026-01-27", "close": 16.64, "volume": 8051.0}, {"date": "2026-01-28", "close": 16.61, "volume": 10033.0}, {"date": "2026-01-29", "close": 16.68, "volume": 25817.0}, {"date": "2026-01-30", "close": 16.64, "volume": 4773.0}, {"date": "2026-02-02", "close": 16.57, "volume": 27749.0}, {"date": "2026-02-03", "close": 16.66, "volume": 23068.0}, {"date": "2026-02-04", "close": 16.86, "volume": 20171.0}, {"date": "2026-02-05", "close": 16.82, "volume": 7395.0}, {"date": "2026-02-06", "close": 16.52, "volume": 16541.0}, {"date": "2026-02-09", "close": 16.8, "volume": 34300.0}, {"date": "2026-02-10", "close": 16.66, "volume": 17569.0}, {"date": "2026-02-11", "close": 16.91, "volume": 7740.0}, {"date": "2026-02-12", "close": 17.08, "volume": 19378.0}, {"date": "2026-02-13", "close": 17.0, "volume": 14496.0}, {"date": "2026-02-16", "close": 16.87, "volume": 8513.0}, {"date": "2026-02-17", "close": 16.95, "volume": 86173.0}, {"date": "2026-02-18", "close": 17.06, "volume": 22866.0}, {"date": "2026-02-19", "close": 17.32, "volume": 9549.0}, {"date": "2026-02-20", "close": 17.38, "volume": 9492.0}, {"date": "2026-02-23", "close": 17.33, "volume": 34694.0}, {"date": "2026-02-24", "close": 17.37, "volume": 15540.0}, {"date": "2026-02-25", "close": 17.55, "volume": 10606.0}, {"date": "2026-02-26", "close": 17.71, "volume": 73791.0}, {"date": "2026-02-27", "close": 17.7, "volume": 17393.0}, {"date": "2026-03-02", "close": 17.67, "volume": 13094.0}, {"date": "2026-03-03", "close": 17.53, "volume": 9216.0}, {"date": "2026-03-04", "close": 17.15, "volume": 19044.0}, {"date": "2026-03-05", "close": 17.31, "volume": 4729.0}, {"date": "2026-03-06", "close": 17.14, "volume": 13054.0}, {"date": "2026-03-09", "close": 16.62, "volume": 53772.0}, {"date": "2026-03-10", "close": 16.8, "volume": 40545.0}, {"date": "2026-03-11", "close": 17.07, "volume": 37838.0}, {"date": "2026-03-12", "close": 16.76, "volume": 30965.0}, {"date": "2026-03-13", "close": 16.95, "volume": 7374.0}, {"date": "2026-03-16", "close": 16.86, "volume": 42411.0}, {"date": "2026-03-17", "close": 16.99, "volume": 27891.0}, {"date": "2026-03-18", "close": 17.0, "volume": 36832.0}, {"date": "2026-03-19", "close": 16.72, "volume": 35597.0}, {"date": "2026-03-20", "close": 16.55, "volume": 40864.0}, {"date": "2026-03-23", "close": 16.47, "volume": 26549.0}, {"date": "2026-03-24", "close": 16.54, "volume": 30677.0}, {"date": "2026-03-25", "close": 16.73, "volume": 55306.0}, {"date": "2026-03-26", "close": 16.7, "volume": 12547.0}, {"date": "2026-03-27", "close": 16.73, "volume": 58560.0}, {"date": "2026-03-30", "close": 16.68, "volume": 12049.0}, {"date": "2026-03-31", "close": 16.78, "volume": 10798.0}, {"date": "2026-04-01", "close": 16.95, "volume": 32321.0}, {"date": "2026-04-02", "close": 16.81, "volume": 75297.0}, {"date": "2026-04-07", "close": 17.01, "volume": 21396.0}, {"date": "2026-04-08", "close": 17.35, "volume": 72862.0}, {"date": "2026-04-09", "close": 17.3, "volume": 15795.0}, {"date": "2026-04-10", "close": 17.24, "volume": 60262.0}, {"date": "2026-04-13", "close": 17.25, "volume": 11341.0}, {"date": "2026-04-14", "close": 17.31, "volume": 4095.0}, {"date": "2026-04-15", "close": 17.26, "volume": 7239.0}, {"date": "2026-04-16", "close": 17.13, "volume": 12658.0}, {"date": "2026-04-17", "close": 17.13, "volume": 67230.0}, {"date": "2026-04-20", "close": 17.06, "volume": 21812.0}, {"date": "2026-04-21", "close": 17.1, "volume": 13316.0}, {"date": "2026-04-22", "close": 17.01, "volume": 24164.0}, {"date": "2026-04-23", "close": 16.88, "volume": 13125.0}, {"date": "2026-04-24", "close": 16.89, "volume": 133569.0}, {"date": "2026-04-27", "close": 16.86, "volume": 5045.0}, {"date": "2026-04-28", "close": 16.8, "volume": 49745.0}, {"date": "2026-04-29", "close": 16.76, "volume": 10064.0}, {"date": "2026-04-30", "close": 16.72, "volume": 8677.0}, {"date": "2026-05-01", "close": 16.92, "volume": 16255.0}, {"date": "2026-05-04", "close": 16.87, "volume": 14202.0}, {"date": "2026-05-05", "close": 16.81, "volume": 17060.0}, {"date": "2026-05-06", "close": 17.09, "volume": 9342.0}, {"date": "2026-05-07", "close": 17.26, "volume": 27807.0}, {"date": "2026-05-08", "close": 17.1, "volume": 50554.0}, {"date": "2026-05-11", "close": 17.09, "volume": 13655.0}, {"date": "2026-05-12", "close": 17.13, "volume": 6291.0}, {"date": "2026-05-13", "close": 17.24, "volume": 31840.0}, {"date": "2026-05-14", "close": 17.26, "volume": 9244.0}, {"date": "2026-05-15", "close": 17.25, "volume": 11141.0}, {"date": "2026-05-18", "close": 17.03, "volume": 5406.0}, {"date": "2026-05-19", "close": 17.2, "volume": 48599.0}, {"date": "2026-05-20", "close": 17.01, "volume": 27069.0}, {"date": "2026-05-21", "close": 17.29, "volume": 15259.0}, {"date": "2026-05-22", "close": 17.28, "volume": 11999.0}, {"date": "2026-05-25", "close": 17.32, "volume": 19717.0}, {"date": "2026-05-26", "close": 17.33, "volume": 10891.0}, {"date": "2026-05-27", "close": 17.32, "volume": 12596.0}, {"date": "2026-05-28", "close": 17.11, "volume": 17328.0}, {"date": "2026-05-29", "close": 17.33, "volume": 20851.0}, {"date": "2026-06-01", "close": 17.34, "volume": 18298.0}, {"date": "2026-06-02", "close": 17.22, "volume": 16902.0}, {"date": "2026-06-03", "close": 17.43, "volume": 8992.0}, {"date": "2026-06-04", "close": 17.13, "volume": 25443.0}, {"date": "2026-06-05", "close": 17.03, "volume": 23930.0}, {"date": "2026-06-09", "close": 17.03, "volume": 26975.0}, {"date": "2026-06-10", "close": 17.09, "volume": 98796.0}, {"date": "2026-06-11", "close": 17.22, "volume": 32232.0}, {"date": "2026-06-12", "close": 17.43, "volume": 15538.0}, {"date": "2026-06-15", "close": 17.55, "volume": 24365.0}, {"date": "2026-06-16", "close": 17.55, "volume": 25498.0}, {"date": "2026-06-17", "close": 17.55, "volume": 61709.0}, {"date": "2026-06-18", "close": 17.48, "volume": 20927.0}, {"date": "2026-06-19", "close": 17.32, "volume": 19436.0}, {"date": "2026-06-22", "close": 17.28, "volume": 22529.0}, {"date": "2026-06-23", "close": 17.3, "volume": 9813.0}, {"date": "2026-06-24", "close": 17.28, "volume": 31982.0}, {"date": "2026-06-25", "close": 17.18, "volume": 34606.0}, {"date": "2026-06-26", "close": 17.2, "volume": 23084.0}, {"date": "2026-06-29", "close": 17.28, "volume": 38696.0}, {"date": "2026-06-30", "close": 17.23, "volume": 25011.0}, {"date": "2026-07-01", "close": 17.07, "volume": 32230.0}, {"date": "2026-07-02", "close": 17.02, "volume": 13382.0}, {"date": "2026-07-03", "close": 17.08, "volume": 33841.0}, {"date": "2026-07-06", "close": 17.01, "volume": 25044.0}, {"date": "2026-07-07", "close": 17.06, "volume": 22320.0}, {"date": "2026-07-08", "close": 17.09, "volume": 43255.0}, {"date": "2026-07-09", "close": 16.9, "volume": 19619.0}, {"date": "2026-07-10", "close": 17.03, "volume": 14128.0}, {"date": "2026-07-13", "close": 17.17, "volume": 44739.0}, {"date": "2026-07-14", "close": 17.13, "volume": 16483.0}, {"date": "2026-07-15", "close": 17.14, "volume": 31271.0}, {"date": "2026-07-16", "close": 17.13, "volume": 10531.0}, {"date": "2026-07-17", "close": 17.05, "volume": 8288.0}, {"date": "2026-07-20", "close": 17.13, "volume": 27770.0}, {"date": "2026-07-21", "close": 16.98, "volume": 11408.0}, {"date": "2026-07-22", "close": 17.06, "volume": 16431.0}, {"date": "2026-07-23", "close": 17.13, "volume": 57750.0}, {"date": "2026-07-24", "close": 17.1, "volume": 38112.0}, {"date": "2026-07-27", "close": 17.31, "volume": 18155.0}, {"date": "2026-07-28", "close": 17.37, "volume": 14296.0}, {"date": "2026-07-29", "close": 17.59, "volume": 35812.0}, {"date": "2026-07-30", "close": 17.49, "volume": 18448.0}, {"date": "2026-07-31", "close": 17.48, "volume": 1150.0}, {"date": "2026-08-03", "close": 17.46, "volume": 52863.0}, {"date": "2026-08-04", "close": 17.68, "volume": 29321.0}, {"date": "2026-08-05", "close": 17.74, "volume": 40498.0}, {"date": "2026-08-06", "close": 17.79, "volume": 4213.0}, {"date": "2026-08-07", "close": 17.73, "volume": 76458.0}, {"date": "2026-08-10", "close": 17.56, "volume": 36976.0}, {"date": "2026-08-11", "close": 17.54, "volume": 80501.0}, {"date": "2026-08-12", "close": 17.44, "volume": 30916.0}, {"date": "2026-08-13", "close": 17.47, "volume": 51409.0}, {"date": "2026-08-14", "close": 17.28, "volume": 10957.0}, {"date": "2026-08-17", "close": 17.12, "volume": 34055.0}, {"date": "2026-08-18", "close": 17.11, "volume": 32713.0}, {"date": "2026-08-19", "close": 17.12, "volume": 11482.0}, {"date": "2026-08-20", "close": 16.97, "volume": 22231.0}, {"date": "2026-08-21", "close": 17.03, "volume": 24054.0}, {"date": "2026-08-24", "close": 17.06, "volume": 16263.0}, {"date": "2026-08-25", "close": 17.2, "volume": 38141.0}, {"date": "2026-08-26", "close": 17.1, "volume": 30108.0}, {"date": "2026-08-27", "close": 16.95, "volume": 19846.0}, {"date": "2026-08-28", "close": 17.03, "volume": 11738.0}, {"date": "2026-08-31", "close": 17.07, "volume": 51871.0}, {"date": "2026-09-01", "close": 17.08, "volume": 21449.0}, {"date": "2026-09-02", "close": 17.12, "volume": 25591.0}, {"date": "2026-09-03", "close": 17.16, "volume": 14250.0}, {"date": "2026-09-04", "close": 17.15, "volume": 18153.0}, {"date": "2026-09-07", "close": 17.2, "volume": 21065.0}], "refreshing": true}