{"ticker": "Y", "overview": {"name": "Yellow Pages Limited", "country": "Canada"}, "description": "", "exchange": "TSX", "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": "Y", "has_prices": true, "as_of": "2026-08-07", "last": 13.2, "prev_close": 13.27, "change": -0.07000000000000028, "change_pct": -0.005275056518462719, "session_volume": 3094.0, "vwap_5": 13.158331074212132, "vwap_20": 12.999551205966005, "vwap_60": 12.800323963767816, "vwap_250": 12.056454823819918, "high_52w": 13.65, "low_52w": 11.07, "avg_volume_20": 2232.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2022-20020929-T0", "src": "CONGRESS", "ticker": "Y", "cik": "", "company": "Alleghany Corporation", "company_raw": "ate Notification\nDate\nAmount Cap.\nGains >\n$200?\nAlleghany Corporation", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL21", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lois Frankel dumps Y ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020929.pdf", "trade_date": "2022-05-02", "timestamp": "2022-05-02", "mins": 2369683}, {"id": "HOUSE-2022-20020929-T1", "src": "CONGRESS", "ticker": "Y", "cik": "", "company": "Alleghany Corporation", "company_raw": "$15,000\nF S: New\nS O: Morgan Stanley IRA - X142\nAlleghany Corporation", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL21 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lois Frankel dumps Y ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020929.pdf", "trade_date": "2022-04-29", "timestamp": "2022-04-29", "mins": 2374003}, {"id": "HOUSE-2022-20020943-T0", "src": "CONGRESS", "ticker": "Y", "cik": "", "company": "SP Alleghany Corporation", "company_raw": "Notification\nDate\nAmount Cap.\nGains >\n$200?\nSP Alleghany Corporation", "who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Earl Blumenauer dumps Y ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020943.pdf", "trade_date": "2022-04-22", "timestamp": "2022-04-22", "mins": 2384083}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "TSX", "note": "Currently listed on TSX."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [{"who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL21", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-05-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020929.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-04-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020929.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-05-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020929.pdf"}}, {"who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-04-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020943.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-04-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020943.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "Y", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2012-12-20", "close": 6.86, "volume": 192889.0}, {"date": "2012-12-21", "close": 6.36, "volume": 45729.0}, {"date": "2012-12-24", "close": 6.39, "volume": 45255.0}, {"date": "2012-12-27", "close": 5.75, "volume": 197134.0}, {"date": "2012-12-28", "close": 5.9, "volume": 137681.0}, {"date": "2012-12-31", "close": 6.57, "volume": 155108.0}, {"date": "2013-01-02", "close": 6.26, "volume": 89258.0}, {"date": "2013-01-03", "close": 6.1, "volume": 70578.0}, {"date": "2013-01-04", "close": 6.37, "volume": 192096.0}, {"date": "2013-01-07", "close": 6.36, "volume": 61180.0}, {"date": "2013-01-08", "close": 6.18, "volume": 66231.0}, {"date": "2013-01-09", "close": 6.21, "volume": 104695.0}, {"date": "2013-01-10", "close": 6.17, "volume": 66176.0}, {"date": "2013-01-11", "close": 6.46, "volume": 94623.0}, {"date": "2013-01-14", "close": 6.26, "volume": 42494.0}, {"date": "2013-01-15", "close": 6.3, "volume": 38053.0}, {"date": "2013-01-16", "close": 6.53, "volume": 56296.0}, {"date": "2013-01-17", "close": 6.97, "volume": 177674.0}, {"date": "2013-01-18", "close": 7.38, "volume": 65463.0}, {"date": "2013-01-21", "close": 8.75, "volume": 139013.0}, {"date": "2013-01-22", "close": 8.19, "volume": 173374.0}, {"date": "2013-01-23", "close": 8.46, "volume": 45426.0}, {"date": "2013-01-24", "close": 8.16, "volume": 39831.0}, {"date": "2013-01-25", "close": 7.8, "volume": 37649.0}, {"date": "2013-01-28", "close": 7.58, "volume": 28935.0}, {"date": "2013-01-29", "close": 7.36, "volume": 36960.0}, {"date": "2013-01-30", "close": 7.61, "volume": 171150.0}, {"date": "2013-01-31", "close": 8.05, "volume": 41334.0}, {"date": "2013-02-01", "close": 8.1, "volume": 57046.0}, {"date": "2013-02-04", "close": 7.77, "volume": 138334.0}, {"date": "2013-02-05", "close": 8.16, "volume": 903446.0}, {"date": "2013-02-06", "close": 7.99, "volume": 216193.0}, {"date": "2013-02-07", "close": 7.64, "volume": 45761.0}, {"date": "2013-02-08", "close": 7.56, "volume": 31297.0}, {"date": "2013-02-11", "close": 7.45, "volume": 38550.0}, {"date": "2013-02-12", "close": 7.3, "volume": 20765.0}, {"date": "2013-02-13", "close": 7.45, "volume": 39626.0}, {"date": "2013-02-14", "close": 7.495, "volume": 48050.0}, {"date": "2013-02-15", "close": 7.62, "volume": 35000.0}, {"date": "2013-02-19", "close": 8.0, "volume": 310972.0}, {"date": "2013-02-20", "close": 8.0, "volume": 34276.0}, {"date": "2013-02-21", "close": 7.91, "volume": 50933.0}, {"date": "2013-02-22", "close": 8.01, "volume": 51457.0}, {"date": "2013-02-25", "close": 8.03, "volume": 51550.0}, {"date": "2013-02-26", "close": 7.92, "volume": 23456.0}, {"date": "2013-02-27", "close": 7.92, "volume": 19654.0}, {"date": "2013-02-28", "close": 7.95, "volume": 19841.0}, {"date": "2013-03-01", "close": 8.0, "volume": 51633.0}, {"date": "2013-03-04", "close": 8.0, "volume": 42633.0}, {"date": "2013-03-05", "close": 8.08, "volume": 130758.0}, {"date": "2013-03-06", "close": 8.3, "volume": 93530.0}, {"date": "2013-03-07", "close": 8.5, "volume": 144023.0}, {"date": "2013-03-08", "close": 8.61, "volume": 19283.0}, {"date": "2013-03-11", "close": 8.7, "volume": 39695.0}, {"date": "2013-03-12", "close": 9.05, "volume": 98639.0}, {"date": "2013-03-13", "close": 9.49, "volume": 273925.0}, {"date": "2013-03-14", "close": 9.7, "volume": 66509.0}, {"date": "2013-03-15", "close": 9.75, "volume": 28086.0}, {"date": "2013-03-18", "close": 9.8, "volume": 27423.0}, {"date": "2013-03-19", "close": 10.34, "volume": 330015.0}, {"date": "2013-03-20", "close": 10.47, "volume": 31736.0}, {"date": "2013-03-21", "close": 10.2, "volume": 102370.0}, {"date": "2013-03-22", "close": 10.05, "volume": 38103.0}, {"date": "2013-03-25", "close": 10.11, "volume": 22008.0}, {"date": "2013-03-26", "close": 9.67, "volume": 119897.0}, {"date": "2013-03-27", "close": 9.64, "volume": 66853.0}, {"date": "2013-03-28", "close": 9.34, "volume": 43214.0}, {"date": "2013-04-01", "close": 9.33, "volume": 723534.0}, {"date": "2013-04-02", "close": 9.24, "volume": 30879.0}, {"date": "2013-04-03", "close": 9.01, "volume": 21989.0}, {"date": "2013-04-04", "close": 9.01, "volume": 16195.0}, {"date": "2013-04-05", "close": 8.86, "volume": 14023.0}, {"date": "2013-04-08", "close": 9.11, "volume": 7564.0}, {"date": "2013-04-09", "close": 9.11, "volume": 8035.0}, {"date": "2013-04-10", "close": 8.9, "volume": 19752.0}, {"date": "2013-04-11", "close": 8.94, "volume": 20007.0}, {"date": "2013-04-12", "close": 8.95, "volume": 11388.0}, {"date": "2013-04-15", "close": 8.8, "volume": 25954.0}, {"date": "2013-04-16", "close": 8.75, "volume": 14644.0}, {"date": "2013-04-17", "close": 8.56, "volume": 9795.0}, {"date": "2013-04-18", "close": 8.52, "volume": 46964.0}, {"date": "2013-04-19", "close": 8.52, "volume": 12175.0}, {"date": "2013-04-22", "close": 8.4, "volume": 36124.0}, {"date": "2013-04-23", "close": 8.22, "volume": 25517.0}, {"date": "2013-04-24", "close": 8.35, "volume": 13764.0}, {"date": "2013-04-25", "close": 8.41, "volume": 20251.0}, {"date": "2013-04-26", "close": 8.15, "volume": 15890.0}, {"date": "2013-04-29", "close": 8.1, "volume": 23777.0}, {"date": "2013-04-30", "close": 8.66, "volume": 27895.0}, {"date": "2013-05-01", "close": 8.54, "volume": 17235.0}, {"date": "2013-05-02", "close": 8.61, "volume": 15034.0}, {"date": "2013-05-03", "close": 8.93, "volume": 31838.0}, {"date": "2013-05-06", "close": 9.28, "volume": 99434.0}, {"date": "2013-05-07", "close": 9.95, "volume": 102200.0}, {"date": "2013-05-08", "close": 10.15, "volume": 203853.0}, {"date": "2013-05-09", "close": 10.16, "volume": 80518.0}, {"date": "2013-05-10", "close": 10.1, "volume": 330096.0}, {"date": "2013-05-13", "close": 10.09, "volume": 34058.0}, {"date": "2013-05-14", "close": 10.16, "volume": 20818.0}, {"date": "2013-05-15", "close": 10.3, "volume": 135071.0}, {"date": "2013-05-16", "close": 10.99, "volume": 215628.0}, {"date": "2013-05-17", "close": 11.45, "volume": 47547.0}, {"date": "2013-05-21", "close": 11.79, "volume": 55968.0}, {"date": "2013-05-22", "close": 12.0, "volume": 219334.0}, {"date": "2013-05-23", "close": 12.0, "volume": 71190.0}, {"date": "2013-05-24", "close": 12.14, "volume": 37602.0}, {"date": "2013-05-27", "close": 11.76, "volume": 37601.0}, {"date": "2013-05-28", "close": 12.01, "volume": 20002.0}, {"date": "2013-05-29", "close": 11.7, "volume": 28219.0}, {"date": "2013-05-30", "close": 11.4, "volume": 76910.0}, {"date": "2013-05-31", "close": 11.3, "volume": 30987.0}, {"date": "2013-06-03", "close": 11.85, "volume": 38008.0}, {"date": "2013-06-04", "close": 11.83, "volume": 140762.0}, {"date": "2013-06-05", "close": 11.62, "volume": 62942.0}, {"date": "2013-06-06", "close": 11.5, "volume": 154500.0}, {"date": "2013-06-07", "close": 11.52, "volume": 10318.0}, {"date": "2013-06-10", "close": 11.4, "volume": 23793.0}, {"date": "2013-06-11", "close": 11.34, "volume": 11181.0}, {"date": "2013-06-12", "close": 11.18, "volume": 16612.0}, {"date": "2013-06-13", "close": 11.25, "volume": 21047.0}, {"date": "2013-06-14", "close": 11.17, "volume": 4790.0}, {"date": "2013-06-17", "close": 11.1, "volume": 8603.0}, {"date": "2013-06-18", "close": 10.85, "volume": 47871.0}, {"date": "2013-06-19", "close": 10.91, "volume": 28624.0}, {"date": "2013-06-20", "close": 11.0, "volume": 254487.0}, {"date": "2013-06-21", "close": 10.8, "volume": 102727.0}, {"date": "2013-06-24", "close": 10.01, "volume": 87756.0}, {"date": "2013-06-25", "close": 10.5, "volume": 21253.0}, {"date": "2013-06-26", "close": 10.9, "volume": 16141.0}, {"date": "2013-06-27", "close": 11.01, "volume": 31766.0}, {"date": "2013-06-28", "close": 11.3, "volume": 57841.0}, {"date": "2013-07-02", "close": 11.3, "volume": 63296.0}, {"date": "2013-07-03", "close": 11.19, "volume": 13172.0}, {"date": "2013-07-04", "close": 11.25, "volume": 4880.0}, {"date": "2013-07-05", "close": 11.02, "volume": 11049.0}, {"date": "2013-07-08", "close": 11.15, "volume": 15653.0}, {"date": "2013-07-09", "close": 11.15, "volume": 14957.0}, {"date": "2013-07-10", "close": 11.4, "volume": 26497.0}, {"date": "2013-07-11", "close": 11.4, "volume": 9114.0}, {"date": "2013-07-12", "close": 11.99, "volume": 19590.0}, {"date": "2013-07-15", "close": 11.71, "volume": 28936.0}, {"date": "2013-07-16", "close": 11.72, "volume": 27044.0}, {"date": "2013-07-17", "close": 11.99, "volume": 31767.0}, {"date": "2013-07-18", "close": 11.98, "volume": 23375.0}, {"date": "2013-07-19", "close": 11.99, "volume": 12462.0}, {"date": "2013-07-22", "close": 12.04, "volume": 17634.0}, {"date": "2013-07-23", "close": 12.1, "volume": 18217.0}, {"date": "2013-07-24", "close": 12.0, "volume": 20648.0}, {"date": "2013-07-25", "close": 11.68, "volume": 17741.0}, {"date": "2013-07-26", "close": 11.66, "volume": 10936.0}, {"date": "2013-07-29", "close": 11.63, "volume": 6672.0}, {"date": "2013-07-30", "close": 12.01, "volume": 15485.0}, {"date": "2013-07-31", "close": 12.11, "volume": 14295.0}, {"date": "2013-08-01", "close": 12.27, "volume": 10685.0}, {"date": "2013-08-02", "close": 12.25, "volume": 15021.0}, {"date": "2013-08-06", "close": 12.4, "volume": 24231.0}, {"date": "2013-08-07", "close": 12.25, "volume": 91992.0}, {"date": "2013-08-08", "close": 12.4, "volume": 193186.0}, {"date": "2013-08-09", "close": 12.48, "volume": 38583.0}, {"date": "2013-08-12", "close": 12.33, "volume": 21832.0}, {"date": "2013-08-13", "close": 12.17, "volume": 69245.0}, {"date": "2013-08-14", "close": 12.2, "volume": 26735.0}, {"date": "2013-08-15", "close": 12.5, "volume": 15994.0}, {"date": "2013-08-16", "close": 12.17, "volume": 16870.0}, {"date": "2013-08-19", "close": 12.15, "volume": 14994.0}, {"date": "2013-08-20", "close": 12.18, "volume": 31875.0}, {"date": "2013-08-21", "close": 11.99, "volume": 32301.0}, {"date": "2013-08-22", "close": 12.04, "volume": 38800.0}, {"date": "2013-08-23", "close": 12.05, "volume": 22665.0}, {"date": "2013-08-26", "close": 12.03, "volume": 56549.0}, {"date": "2013-08-27", "close": 11.72, "volume": 47013.0}, {"date": "2013-08-28", "close": 11.77, "volume": 21700.0}, {"date": "2013-08-29", "close": 11.86, "volume": 16719.0}, {"date": "2013-08-30", "close": 12.06, "volume": 12917.0}, {"date": "2013-09-03", "close": 12.08, "volume": 69342.0}, {"date": "2013-09-04", "close": 11.95, "volume": 67130.0}, {"date": "2013-09-05", "close": 12.0, "volume": 33057.0}, {"date": "2013-09-06", "close": 12.19, "volume": 12873.0}, {"date": "2013-09-09", "close": 12.21, "volume": 10300.0}, {"date": "2013-09-10", "close": 12.27, "volume": 25161.0}, {"date": "2013-09-11", "close": 12.13, "volume": 29913.0}, {"date": "2013-09-12", "close": 12.11, "volume": 20982.0}, {"date": "2013-09-13", "close": 12.01, "volume": 29580.0}, {"date": "2013-09-16", "close": 12.04, "volume": 69226.0}, {"date": "2013-09-17", "close": 12.12, "volume": 35418.0}, {"date": "2013-09-18", "close": 12.17, "volume": 63593.0}, {"date": "2013-09-19", "close": 11.98, "volume": 29585.0}, {"date": "2013-09-20", "close": 11.5, "volume": 52391.0}, {"date": "2013-09-23", "close": 11.4, "volume": 41565.0}, {"date": "2013-09-24", "close": 11.18, "volume": 122615.0}, {"date": "2013-09-25", "close": 10.75, "volume": 604259.0}, {"date": "2013-09-26", "close": 11.2, "volume": 334143.0}, {"date": "2013-09-27", "close": 11.01, "volume": 14086.0}, {"date": "2013-09-30", "close": 11.04, "volume": 16097.0}, {"date": "2013-10-01", "close": 11.38, "volume": 267173.0}, {"date": "2013-10-02", "close": 11.2, "volume": 17240.0}, {"date": "2013-10-03", "close": 11.2, "volume": 26522.0}, {"date": "2013-10-04", "close": 10.96, "volume": 22616.0}, {"date": "2013-10-07", "close": 11.25, "volume": 20947.0}, {"date": "2013-10-08", "close": 11.14, "volume": 413078.0}, {"date": "2013-10-09", "close": 11.07, "volume": 13841.0}, {"date": "2013-10-10", "close": 11.24, "volume": 42424.0}, {"date": "2013-10-11", "close": 11.3, "volume": 253767.0}, {"date": "2013-10-15", "close": 11.39, "volume": 55331.0}, {"date": "2013-10-16", "close": 11.45, "volume": 33950.0}, {"date": "2013-10-17", "close": 11.4, "volume": 18921.0}, {"date": "2013-10-18", "close": 11.49, "volume": 58560.0}, {"date": "2013-10-21", "close": 12.6, "volume": 113693.0}, {"date": "2013-10-22", "close": 12.96, "volume": 156529.0}, {"date": "2013-10-23", "close": 12.89, "volume": 36129.0}, {"date": "2013-10-24", "close": 12.91, "volume": 191278.0}, {"date": "2013-10-25", "close": 12.85, "volume": 22509.0}, {"date": "2013-10-28", "close": 12.8, "volume": 45073.0}, {"date": "2013-10-29", "close": 12.83, "volume": 35053.0}, {"date": "2013-10-30", "close": 13.35, "volume": 35304.0}, {"date": "2013-10-31", "close": 13.46, "volume": 20565.0}, {"date": "2013-11-01", "close": 13.99, "volume": 88357.0}, {"date": "2013-11-04", "close": 13.96, "volume": 31388.0}, {"date": "2013-11-05", "close": 14.6, "volume": 130708.0}, {"date": "2013-11-06", "close": 14.6, "volume": 38390.0}, {"date": "2013-11-07", "close": 14.86, "volume": 32663.0}, {"date": "2013-11-08", "close": 14.995, "volume": 32451.0}, {"date": "2013-11-11", "close": 15.04, "volume": 16942.0}, {"date": "2013-11-12", "close": 14.97, "volume": 112698.0}, {"date": "2013-11-13", "close": 14.78, "volume": 679853.0}, {"date": "2013-11-14", "close": 14.5, "volume": 57926.0}, {"date": "2013-11-15", "close": 15.22, "volume": 86329.0}, {"date": "2013-11-18", "close": 15.52, "volume": 117363.0}, {"date": "2013-11-19", "close": 16.53, "volume": 129673.0}, {"date": "2013-11-20", "close": 16.95, "volume": 815019.0}, {"date": "2013-11-21", "close": 16.99, "volume": 93851.0}, {"date": "2013-11-22", "close": 17.0, "volume": 165362.0}, {"date": "2013-11-25", "close": 17.09, "volume": 191114.0}, {"date": "2013-11-26", "close": 17.1, "volume": 64487.0}, {"date": "2013-11-27", "close": 17.1, "volume": 695159.0}, {"date": "2013-11-28", "close": 16.98, "volume": 24318.0}, {"date": "2013-11-29", "close": 17.1, "volume": 76437.0}, {"date": "2013-12-02", "close": 17.31, "volume": 53095.0}, {"date": "2013-12-03", "close": 17.66, "volume": 127139.0}, {"date": "2013-12-04", "close": 18.07, "volume": 266055.0}, {"date": "2013-12-05", "close": 18.84, "volume": 97405.0}, {"date": "2013-12-06", "close": 18.94, "volume": 50462.0}, {"date": "2013-12-09", "close": 19.57, "volume": 226619.0}, {"date": "2013-12-10", "close": 19.5, "volume": 65474.0}, {"date": "2013-12-11", "close": 19.35, "volume": 37984.0}, {"date": "2013-12-12", "close": 19.95, "volume": 135294.0}, {"date": "2013-12-13", "close": 20.14, "volume": 163481.0}, {"date": "2013-12-16", "close": 20.17, "volume": 128071.0}, {"date": "2013-12-17", "close": 20.2, "volume": 115000.0}, {"date": "2013-12-18", "close": 20.4, "volume": 114217.0}, {"date": "2013-12-19", "close": 20.91, "volume": 65821.0}, {"date": "2013-12-20", "close": 21.21, "volume": 116420.0}, {"date": "2013-12-23", "close": 21.1, "volume": 46699.0}, {"date": "2013-12-24", "close": 21.13, "volume": 5827.0}, {"date": "2013-12-27", "close": 21.26, "volume": 33131.0}, {"date": "2013-12-30", "close": 20.87, "volume": 44096.0}, {"date": "2013-12-31", "close": 20.56, "volume": 55776.0}, {"date": "2014-01-02", "close": 20.84, "volume": 127052.0}, {"date": "2014-01-03", "close": 20.83, "volume": 74633.0}, {"date": "2014-01-06", "close": 21.24, "volume": 57335.0}, {"date": "2014-01-07", "close": 22.19, "volume": 113185.0}, {"date": "2014-01-08", "close": 22.5, "volume": 89030.0}, {"date": "2014-01-09", "close": 22.38, "volume": 79114.0}, {"date": "2014-01-10", "close": 22.35, "volume": 49306.0}, {"date": "2014-01-13", "close": 22.4, "volume": 57115.0}, {"date": "2014-01-14", "close": 22.38, "volume": 34359.0}, {"date": "2014-01-15", "close": 22.4, "volume": 64854.0}, {"date": "2014-01-16", "close": 22.39, "volume": 51194.0}, {"date": "2014-01-17", "close": 22.76, "volume": 55139.0}, {"date": "2014-01-20", "close": 22.89, "volume": 20005.0}, {"date": "2014-01-21", "close": 23.25, "volume": 110407.0}, {"date": "2014-01-22", "close": 23.1, "volume": 47590.0}, {"date": "2014-01-23", "close": 23.07, "volume": 80430.0}, {"date": "2014-01-24", "close": 22.73, "volume": 131553.0}, {"date": "2014-01-27", "close": 22.64, "volume": 96538.0}, {"date": "2014-01-28", "close": 22.85, "volume": 273624.0}, {"date": "2014-01-29", "close": 22.91, "volume": 66034.0}, {"date": "2014-01-30", "close": 23.66, "volume": 118750.0}, {"date": "2014-01-31", "close": 23.65, "volume": 15767.0}, {"date": "2014-02-03", "close": 23.15, "volume": 34630.0}, {"date": "2014-02-04", "close": 23.57, "volume": 34932.0}, {"date": "2014-02-05", "close": 24.31, "volume": 58192.0}, {"date": "2014-02-06", "close": 24.92, "volume": 207639.0}, {"date": "2014-02-07", "close": 25.2, "volume": 215797.0}, {"date": "2014-02-10", "close": 25.1, "volume": 137734.0}, {"date": "2014-02-11", "close": 25.0, "volume": 181451.0}, {"date": "2014-02-12", "close": 24.49, "volume": 81688.0}, {"date": "2014-02-13", "close": 21.91, "volume": 850843.0}, {"date": "2014-02-14", "close": 21.92, "volume": 338387.0}, {"date": "2014-02-18", "close": 24.14, "volume": 151604.0}, {"date": "2014-02-19", "close": 25.02, "volume": 249515.0}, {"date": "2014-02-20", "close": 25.1, "volume": 96109.0}, {"date": "2014-02-21", "close": 25.22, "volume": 90629.0}, {"date": "2014-02-24", "close": 25.4, "volume": 59441.0}, {"date": "2014-02-25", "close": 25.37, "volume": 98152.0}, {"date": "2014-02-26", "close": 25.3, "volume": 102735.0}, {"date": "2014-02-27", "close": 25.24, "volume": 78421.0}, {"date": "2014-02-28", "close": 24.43, "volume": 68666.0}, {"date": "2014-03-03", "close": 24.15, "volume": 74865.0}, {"date": "2014-03-04", "close": 24.7, "volume": 125895.0}, {"date": "2014-03-05", "close": 24.87, "volume": 166797.0}, {"date": "2014-03-06", "close": 24.92, "volume": 158584.0}, {"date": "2014-03-07", "close": 25.0, "volume": 110122.0}, {"date": "2014-03-10", "close": 24.94, "volume": 61957.0}, {"date": "2014-03-11", "close": 25.13, "volume": 105676.0}, {"date": "2014-03-12", "close": 24.8, "volume": 113589.0}, {"date": "2014-03-13", "close": 24.3, "volume": 43497.0}, {"date": "2014-03-14", "close": 24.48, "volume": 23339.0}, {"date": "2014-03-17", "close": 24.16, "volume": 26755.0}, {"date": "2014-03-18", "close": 25.0, "volume": 56748.0}, {"date": "2014-03-19", "close": 24.96, "volume": 21990.0}, {"date": "2014-03-20", "close": 24.8, "volume": 13735.0}, {"date": "2014-03-21", "close": 25.0, "volume": 42867.0}, {"date": "2014-03-24", "close": 24.94, "volume": 17177.0}, {"date": "2014-03-25", "close": 24.98, "volume": 47264.0}, {"date": "2014-03-26", "close": 24.82, "volume": 24421.0}, {"date": "2014-03-27", "close": 24.76, "volume": 22233.0}, {"date": "2014-03-28", "close": 24.65, "volume": 24514.0}, {"date": "2014-03-31", "close": 24.85, "volume": 97270.0}, {"date": "2014-04-01", "close": 25.28, "volume": 45643.0}, {"date": "2014-04-02", "close": 25.27, "volume": 56930.0}, {"date": "2014-04-03", "close": 24.82, "volume": 42745.0}, {"date": "2014-04-04", "close": 24.3, "volume": 67335.0}, {"date": "2014-04-07", "close": 24.55, "volume": 62050.0}, {"date": "2014-04-08", "close": 24.95, "volume": 35717.0}, {"date": "2014-04-09", "close": 24.87, "volume": 17266.0}, {"date": "2014-04-10", "close": 24.76, "volume": 21913.0}, {"date": "2014-04-11", "close": 24.21, "volume": 31049.0}, {"date": "2014-04-14", "close": 24.18, "volume": 52063.0}, {"date": "2014-04-15", "close": 24.15, "volume": 61848.0}, {"date": "2014-04-16", "close": 24.35, "volume": 20608.0}, {"date": "2014-04-17", "close": 24.29, "volume": 21362.0}, {"date": "2014-04-21", "close": 23.96, "volume": 31913.0}, {"date": "2014-04-22", "close": 23.55, "volume": 14962.0}, {"date": "2014-04-23", "close": 23.65, "volume": 20550.0}, {"date": "2014-04-24", "close": 23.43, "volume": 23908.0}, {"date": "2014-04-25", "close": 22.68, "volume": 34211.0}, {"date": "2014-04-28", "close": 22.5, "volume": 45427.0}, {"date": "2014-04-29", "close": 22.14, "volume": 69405.0}, {"date": "2014-04-30", "close": 23.01, "volume": 97578.0}, {"date": "2014-05-01", "close": 22.7, "volume": 20492.0}, {"date": "2014-05-02", "close": 22.48, "volume": 37057.0}, {"date": "2014-05-05", "close": 22.77, "volume": 20255.0}, {"date": "2014-05-06", "close": 22.63, "volume": 36869.0}, {"date": "2014-05-07", "close": 22.64, "volume": 82054.0}, {"date": "2014-05-08", "close": 20.0, "volume": 103702.0}, {"date": "2014-05-09", "close": 19.3, "volume": 138105.0}, {"date": "2014-05-12", "close": 19.89, "volume": 118691.0}, {"date": "2014-05-13", "close": 20.75, "volume": 234606.0}, {"date": "2014-05-14", "close": 20.9, "volume": 59765.0}, {"date": "2014-05-15", "close": 20.35, "volume": 124234.0}, {"date": "2014-05-16", "close": 20.29, "volume": 39742.0}, {"date": "2014-05-20", "close": 20.35, "volume": 76958.0}, {"date": "2014-05-21", "close": 20.09, "volume": 60932.0}, {"date": "2014-05-22", "close": 20.45, "volume": 83704.0}, {"date": "2014-05-23", "close": 20.18, "volume": 102956.0}, {"date": "2014-05-26", "close": 20.12, "volume": 21177.0}, {"date": "2014-05-27", "close": 20.19, "volume": 250619.0}, {"date": "2014-05-28", "close": 19.94, "volume": 65972.0}, {"date": "2014-05-29", "close": 20.15, "volume": 108149.0}, {"date": "2014-05-30", "close": 20.7, "volume": 536585.0}, {"date": "2014-06-02", "close": 20.1, "volume": 67688.0}, {"date": "2014-06-03", "close": 20.36, "volume": 48966.0}, {"date": "2014-06-04", "close": 20.16, "volume": 37595.0}, {"date": "2014-06-05", "close": 19.91, "volume": 56442.0}, {"date": "2014-06-06", "close": 19.63, "volume": 50745.0}, {"date": "2014-06-09", "close": 19.61, "volume": 183471.0}, {"date": "2014-06-10", "close": 19.56, "volume": 28714.0}, {"date": "2014-06-11", "close": 19.76, "volume": 41303.0}, {"date": "2014-06-12", "close": 20.62, "volume": 49781.0}, {"date": "2014-06-13", "close": 19.78, "volume": 65135.0}, {"date": "2014-06-16", "close": 19.29, "volume": 62876.0}, {"date": "2014-06-17", "close": 19.2, "volume": 33643.0}, {"date": "2014-06-18", "close": 19.17, "volume": 57506.0}, {"date": "2014-06-19", "close": 18.95, "volume": 92961.0}, {"date": "2014-06-20", "close": 19.14, "volume": 401327.0}, {"date": "2014-06-23", "close": 18.9, "volume": 36126.0}, {"date": "2014-06-24", "close": 18.79, "volume": 31017.0}, {"date": "2014-06-25", "close": 18.31, "volume": 30040.0}, {"date": "2014-06-26", "close": 18.42, "volume": 35018.0}, {"date": "2014-06-27", "close": 18.37, "volume": 46670.0}, {"date": "2014-06-30", "close": 18.18, "volume": 14678.0}, {"date": "2014-07-02", "close": 18.05, "volume": 73643.0}, {"date": "2014-07-03", "close": 18.3, "volume": 23162.0}, {"date": "2014-07-04", "close": 18.09, "volume": 15838.0}, {"date": "2014-07-07", "close": 18.15, "volume": 149399.0}, {"date": "2014-07-08", "close": 18.14, "volume": 117626.0}, {"date": "2014-07-09", "close": 18.25, "volume": 49597.0}, {"date": "2014-07-10", "close": 18.05, "volume": 33806.0}, {"date": "2014-07-11", "close": 17.8, "volume": 33655.0}, {"date": "2014-07-14", "close": 17.6, "volume": 213833.0}, {"date": "2014-07-15", "close": 17.64, "volume": 23290.0}, {"date": "2014-07-16", "close": 18.48, "volume": 165268.0}, {"date": "2014-07-17", "close": 18.5, "volume": 59266.0}, {"date": "2014-07-18", "close": 18.63, "volume": 11448.0}, {"date": "2014-07-21", "close": 18.8, "volume": 33125.0}, {"date": "2014-07-22", "close": 18.79, "volume": 13358.0}, {"date": "2014-07-23", "close": 18.6, "volume": 35859.0}, {"date": "2014-07-24", "close": 18.15, "volume": 101670.0}, {"date": "2014-07-25", "close": 17.9, "volume": 109166.0}, {"date": "2014-07-28", "close": 17.96, "volume": 41259.0}, {"date": "2014-07-29", "close": 17.86, "volume": 47037.0}, {"date": "2014-07-30", "close": 17.92, "volume": 15590.0}, {"date": "2014-07-31", "close": 17.73, "volume": 23275.0}, {"date": "2014-08-01", "close": 18.07, "volume": 26450.0}, {"date": "2014-08-05", "close": 17.78, "volume": 36668.0}, {"date": "2014-08-06", "close": 17.76, "volume": 46037.0}, {"date": "2014-08-07", "close": 17.75, "volume": 111261.0}, {"date": "2014-08-08", "close": 17.65, "volume": 39225.0}, {"date": "2014-08-11", "close": 17.87, "volume": 24488.0}, {"date": "2014-08-12", "close": 17.78, "volume": 57616.0}, {"date": "2014-08-13", "close": 17.8, "volume": 126314.0}, {"date": "2014-08-14", "close": 17.56, "volume": 20671.0}, {"date": "2014-08-15", "close": 17.5, "volume": 24792.0}, {"date": "2014-08-18", "close": 17.57, "volume": 10016.0}, {"date": "2014-08-19", "close": 17.4, "volume": 17801.0}, {"date": "2014-08-20", "close": 17.41, "volume": 60309.0}, {"date": "2014-08-21", "close": 17.5, "volume": 26632.0}, {"date": "2014-08-22", "close": 17.4, "volume": 19196.0}, {"date": "2014-08-25", "close": 17.41, "volume": 11738.0}, {"date": "2014-08-26", "close": 17.01, "volume": 18271.0}, {"date": "2014-08-27", "close": 17.11, "volume": 30394.0}, {"date": "2014-08-28", "close": 16.94, "volume": 4872.0}, {"date": "2014-08-29", "close": 16.97, "volume": 11459.0}, {"date": "2014-09-02", "close": 16.96, "volume": 13095.0}, {"date": "2014-09-03", "close": 16.97, "volume": 10154.0}, {"date": "2014-09-04", "close": 17.01, "volume": 13401.0}, {"date": "2014-09-05", "close": 17.07, "volume": 27572.0}, {"date": "2014-09-08", "close": 17.05, "volume": 66018.0}, {"date": "2014-09-09", "close": 17.01, "volume": 9629.0}, {"date": "2014-09-10", "close": 17.08, "volume": 18715.0}, {"date": "2014-09-11", "close": 17.06, "volume": 31518.0}, {"date": "2014-09-12", "close": 17.31, "volume": 40156.0}, {"date": "2014-09-15", "close": 18.26, "volume": 43778.0}, {"date": "2014-09-16", "close": 17.8, "volume": 45048.0}, {"date": "2014-09-17", "close": 17.81, "volume": 8074.0}, {"date": "2014-09-18", "close": 17.9, "volume": 16971.0}, {"date": "2014-09-19", "close": 17.45, "volume": 85111.0}, {"date": "2014-09-22", "close": 16.54, "volume": 26454.0}, {"date": "2014-09-23", "close": 15.9, "volume": 35885.0}, {"date": "2014-09-24", "close": 15.56, "volume": 31893.0}, {"date": "2014-09-25", "close": 14.8, "volume": 49278.0}, {"date": "2014-09-26", "close": 15.0, "volume": 53535.0}, {"date": "2014-09-29", "close": 14.765, "volume": 32719.0}, {"date": "2014-09-30", "close": 15.15, "volume": 80574.0}, {"date": "2014-10-01", "close": 14.89, "volume": 36805.0}, {"date": "2014-10-02", "close": 14.92, "volume": 20613.0}, {"date": "2014-10-03", "close": 15.06, "volume": 10503.0}, {"date": "2014-10-06", "close": 15.04, "volume": 9620.0}, {"date": "2014-10-07", "close": 15.0, "volume": 35760.0}, {"date": "2014-10-08", "close": 14.75, "volume": 29375.0}, {"date": "2014-10-09", "close": 14.66, "volume": 51728.0}, {"date": "2014-10-10", "close": 14.51, "volume": 28201.0}, {"date": "2014-10-14", "close": 14.4, "volume": 26350.0}, {"date": "2014-10-15", "close": 14.1, "volume": 35958.0}, {"date": "2014-10-16", "close": 14.16, "volume": 26560.0}, {"date": "2014-10-17", "close": 13.99, "volume": 16599.0}, {"date": "2014-10-20", "close": 14.78, "volume": 22436.0}, {"date": "2014-10-21", "close": 14.44, "volume": 5917.0}, {"date": "2014-10-22", "close": 14.26, "volume": 21190.0}, {"date": "2014-10-23", "close": 14.37, "volume": 7189.0}, {"date": "2014-10-24", "close": 14.36, "volume": 10398.0}, {"date": "2014-10-27", "close": 14.46, "volume": 25055.0}, {"date": "2014-10-28", "close": 14.45, "volume": 38744.0}, {"date": "2014-10-29", "close": 14.55, "volume": 34424.0}, {"date": "2014-10-30", "close": 15.49, "volume": 25664.0}, {"date": "2014-10-31", "close": 16.46, "volume": 15726.0}, {"date": "2014-11-03", "close": 15.36, "volume": 15753.0}, {"date": "2014-11-04", "close": 15.04, "volume": 84190.0}, {"date": "2014-11-05", "close": 15.55, "volume": 24543.0}, {"date": "2014-11-06", "close": 15.91, "volume": 20264.0}, {"date": "2014-11-07", "close": 16.35, "volume": 35245.0}, {"date": "2014-11-10", "close": 15.82, "volume": 52465.0}, {"date": "2014-11-11", "close": 16.0, "volume": 79695.0}, {"date": "2014-11-12", "close": 18.1, "volume": 226769.0}, {"date": "2014-11-13", "close": 17.745, "volume": 36133.0}, {"date": "2014-11-14", "close": 17.73, "volume": 28825.0}, {"date": "2014-11-17", "close": 17.92, "volume": 10241.0}, {"date": "2014-11-18", "close": 18.8, "volume": 85377.0}, {"date": "2014-11-19", "close": 18.91, "volume": 103085.0}, {"date": "2014-11-20", "close": 18.7, "volume": 58581.0}, {"date": "2014-11-21", "close": 19.07, "volume": 64961.0}, {"date": "2014-11-24", "close": 18.85, "volume": 77325.0}, {"date": "2014-11-25", "close": 19.5, "volume": 212706.0}, {"date": "2014-11-26", "close": 19.75, "volume": 101479.0}, {"date": "2014-11-27", "close": 20.14, "volume": 11689.0}, {"date": "2014-11-28", "close": 20.75, "volume": 27258.0}, {"date": "2014-12-01", "close": 20.0, "volume": 65466.0}, {"date": "2014-12-02", "close": 19.82, "volume": 34372.0}, {"date": "2014-12-03", "close": 19.5, "volume": 65166.0}, {"date": "2014-12-04", "close": 19.57, "volume": 40118.0}, {"date": "2014-12-05", "close": 19.69, "volume": 94011.0}, {"date": "2014-12-08", "close": 19.34, "volume": 24616.0}, {"date": "2014-12-09", "close": 18.1, "volume": 30230.0}, {"date": "2014-12-10", "close": 18.32, "volume": 47465.0}, {"date": "2014-12-11", "close": 18.75, "volume": 36686.0}, {"date": "2014-12-12", "close": 18.75, "volume": 11045.0}, {"date": "2014-12-15", "close": 18.77, "volume": 21776.0}, {"date": "2014-12-16", "close": 18.71, "volume": 33363.0}, {"date": "2014-12-17", "close": 18.78, "volume": 29416.0}, {"date": "2014-12-18", "close": 18.85, "volume": 19965.0}, {"date": "2014-12-19", "close": 19.24, "volume": 47339.0}, {"date": "2014-12-22", "close": 18.86, "volume": 15112.0}, {"date": "2014-12-23", "close": 18.95, "volume": 25609.0}, {"date": "2014-12-24", "close": 19.01, "volume": 12941.0}, {"date": "2014-12-29", "close": 19.02, "volume": 16357.0}, {"date": "2014-12-30", "close": 19.33, "volume": 22619.0}, {"date": "2014-12-31", "close": 19.58, "volume": 15230.0}, {"date": "2015-01-02", "close": 19.38, "volume": 12522.0}, {"date": "2015-01-05", "close": 19.12, "volume": 9866.0}, {"date": "2015-01-06", "close": 18.94, "volume": 22758.0}, {"date": "2015-01-07", "close": 18.76, "volume": 25764.0}, {"date": "2015-01-08", "close": 19.0, "volume": 24282.0}, {"date": "2015-01-09", "close": 19.09, "volume": 36600.0}, {"date": "2015-01-12", "close": 19.49, "volume": 34504.0}, {"date": "2015-01-13", "close": 18.79, "volume": 34280.0}, {"date": "2015-01-14", "close": 18.83, "volume": 56140.0}, {"date": "2015-01-15", "close": 18.52, "volume": 21797.0}, {"date": "2015-01-16", "close": 18.54, "volume": 17932.0}, {"date": "2015-01-19", "close": 18.67, "volume": 3673.0}, {"date": "2015-01-20", "close": 18.55, "volume": 33689.0}, {"date": "2015-01-21", "close": 18.56, "volume": 108789.0}, {"date": "2015-01-22", "close": 18.2, "volume": 36680.0}, {"date": "2015-01-23", "close": 17.9, "volume": 68377.0}, {"date": "2015-01-26", "close": 18.32, "volume": 40962.0}, {"date": "2015-01-27", "close": 18.43, "volume": 11109.0}, {"date": "2015-01-28", "close": 18.1, "volume": 9930.0}, {"date": "2015-01-29", "close": 17.55, "volume": 11506.0}, {"date": "2015-01-30", "close": 17.57, "volume": 19183.0}, {"date": "2015-02-02", "close": 17.5, "volume": 17951.0}, {"date": "2015-02-03", "close": 17.4, "volume": 51115.0}, {"date": "2015-02-04", "close": 17.48, "volume": 66912.0}, {"date": "2015-02-05", "close": 17.39, "volume": 35709.0}, {"date": "2015-02-06", "close": 17.5, "volume": 26127.0}, {"date": "2015-02-09", "close": 17.15, "volume": 35093.0}, {"date": "2015-02-10", "close": 16.87, "volume": 82539.0}, {"date": "2015-02-11", "close": 16.61, "volume": 11334.0}, {"date": "2015-02-12", "close": 16.4, "volume": 85298.0}, {"date": "2015-02-13", "close": 16.74, "volume": 58040.0}, {"date": "2015-02-17", "close": 16.54, "volume": 60890.0}, {"date": "2015-02-18", "close": 16.46, "volume": 45250.0}, {"date": "2015-02-19", "close": 16.45, "volume": 50062.0}, {"date": "2015-02-20", "close": 16.53, "volume": 31396.0}, {"date": "2015-02-23", "close": 16.17, "volume": 24343.0}, {"date": "2015-02-24", "close": 15.82, "volume": 25948.0}, {"date": "2015-02-25", "close": 15.93, "volume": 95248.0}, {"date": "2015-02-26", "close": 16.67, "volume": 54431.0}, {"date": "2015-02-27", "close": 16.4, "volume": 22054.0}, {"date": "2015-03-02", "close": 16.43, "volume": 25819.0}, {"date": "2015-03-03", "close": 16.23, "volume": 24309.0}, {"date": "2015-03-04", "close": 16.3, "volume": 21682.0}, {"date": "2015-03-05", "close": 16.32, "volume": 14856.0}, {"date": "2015-03-06", "close": 15.98, "volume": 28736.0}, {"date": "2015-03-09", "close": 15.9, "volume": 11583.0}, {"date": "2015-03-10", "close": 15.56, "volume": 46113.0}, {"date": "2015-03-11", "close": 15.37, "volume": 51954.0}, {"date": "2015-03-12", "close": 15.35, "volume": 37349.0}, {"date": "2015-03-13", "close": 15.38, "volume": 49419.0}, {"date": "2015-03-16", "close": 15.35, "volume": 16515.0}, {"date": "2015-03-17", "close": 15.75, "volume": 60936.0}, {"date": "2015-03-18", "close": 15.87, "volume": 23801.0}, {"date": "2015-03-19", "close": 15.7, "volume": 19179.0}, {"date": "2015-03-20", "close": 15.73, "volume": 13388.0}, {"date": "2015-03-23", "close": 15.78, "volume": 36741.0}, {"date": "2015-03-24", "close": 15.86, "volume": 33195.0}, {"date": "2015-03-25", "close": 15.69, "volume": 12154.0}, {"date": "2015-03-26", "close": 15.79, "volume": 28023.0}, {"date": "2015-03-27", "close": 15.91, "volume": 17039.0}, {"date": "2015-03-30", "close": 15.3, "volume": 11902.0}, {"date": "2015-03-31", "close": 15.36, "volume": 15032.0}, {"date": "2015-04-01", "close": 15.38, "volume": 114606.0}, {"date": "2015-04-02", "close": 15.39, "volume": 12499.0}, {"date": "2015-04-06", "close": 15.85, "volume": 17468.0}, {"date": "2015-04-07", "close": 15.46, "volume": 21628.0}, {"date": "2015-04-08", "close": 15.3, "volume": 27095.0}, {"date": "2015-04-09", "close": 15.32, "volume": 72699.0}, {"date": "2015-04-10", "close": 15.33, "volume": 48256.0}, {"date": "2015-04-13", "close": 15.25, "volume": 55816.0}, {"date": "2015-04-14", "close": 15.3, "volume": 53520.0}, {"date": "2015-04-15", "close": 15.36, "volume": 62051.0}, {"date": "2015-04-16", "close": 15.39, "volume": 42491.0}, {"date": "2015-04-17", "close": 15.53, "volume": 38783.0}, {"date": "2015-04-20", "close": 15.38, "volume": 27103.0}, {"date": "2015-04-21", "close": 15.35, "volume": 22138.0}, {"date": "2015-04-22", "close": 15.32, "volume": 39038.0}, {"date": "2015-04-23", "close": 15.5, "volume": 24877.0}, {"date": "2015-04-24", "close": 15.5, "volume": 21050.0}, {"date": "2015-04-27", "close": 15.36, "volume": 20212.0}, {"date": "2015-04-28", "close": 15.65, "volume": 28290.0}, {"date": "2015-04-29", "close": 15.91, "volume": 14170.0}, {"date": "2015-04-30", "close": 15.75, "volume": 12494.0}, {"date": "2015-05-01", "close": 16.18, "volume": 18966.0}, {"date": "2015-05-04", "close": 16.32, "volume": 14213.0}, {"date": "2015-05-05", "close": 16.27, "volume": 16104.0}, {"date": "2015-05-06", "close": 16.15, "volume": 29866.0}, {"date": "2015-05-07", "close": 15.51, "volume": 27853.0}, {"date": "2015-05-08", "close": 17.29, "volume": 143077.0}, {"date": "2015-05-11", "close": 18.34, "volume": 91463.0}, {"date": "2015-05-12", "close": 18.8, "volume": 60583.0}, {"date": "2015-05-13", "close": 19.93, "volume": 58189.0}, {"date": "2015-05-14", "close": 19.36, "volume": 92248.0}, {"date": "2015-05-15", "close": 19.69, "volume": 51837.0}, {"date": "2015-05-19", "close": 19.43, "volume": 20558.0}, {"date": "2015-05-20", "close": 19.47, "volume": 35238.0}, {"date": "2015-05-21", "close": 19.46, "volume": 41090.0}, {"date": "2015-05-22", "close": 19.4, "volume": 39454.0}, {"date": "2015-05-25", "close": 19.28, "volume": 18074.0}, {"date": "2015-05-26", "close": 19.24, "volume": 12329.0}, {"date": "2015-05-27", "close": 19.33, "volume": 29235.0}, {"date": "2015-05-28", "close": 19.3, "volume": 5612.0}, {"date": "2015-05-29", "close": 19.24, "volume": 15479.0}, {"date": "2015-06-01", "close": 19.34, "volume": 36920.0}, {"date": "2015-06-02", "close": 19.64, "volume": 16743.0}, {"date": "2015-06-03", "close": 19.64, "volume": 12621.0}, {"date": "2015-06-04", "close": 19.37, "volume": 45348.0}, {"date": "2015-06-05", "close": 19.1, "volume": 8286.0}, {"date": "2015-06-08", "close": 19.1, "volume": 20334.0}, {"date": "2015-06-09", "close": 19.05, "volume": 6054.0}, {"date": "2015-06-10", "close": 19.24, "volume": 10983.0}, {"date": "2015-06-11", "close": 18.91, "volume": 23871.0}, {"date": "2015-06-12", "close": 19.14, "volume": 23778.0}, {"date": "2015-06-15", "close": 19.38, "volume": 17265.0}, {"date": "2015-06-16", "close": 19.64, "volume": 60487.0}, {"date": "2015-06-17", "close": 19.45, "volume": 104119.0}, {"date": "2015-06-18", "close": 19.4, "volume": 21155.0}, {"date": "2015-06-19", "close": 18.95, "volume": 74972.0}, {"date": "2015-06-22", "close": 19.08, "volume": 7793.0}, {"date": "2015-06-23", "close": 19.02, "volume": 16765.0}, {"date": "2015-06-24", "close": 19.39, "volume": 16523.0}, {"date": "2015-06-25", "close": 19.64, "volume": 18426.0}, {"date": "2015-06-26", "close": 19.5, "volume": 48317.0}, {"date": "2015-06-29", "close": 18.84, "volume": 14922.0}, {"date": "2015-06-30", "close": 18.63, "volume": 28449.0}, {"date": "2015-07-02", "close": 18.88, "volume": 11451.0}, {"date": "2015-07-03", "close": 18.73, "volume": 7090.0}, {"date": "2015-07-06", "close": 18.64, "volume": 9380.0}, {"date": "2015-07-07", "close": 18.67, "volume": 37156.0}, {"date": "2015-07-08", "close": 18.33, "volume": 18750.0}, {"date": "2015-07-09", "close": 18.37, "volume": 10910.0}, {"date": "2015-07-10", "close": 18.51, "volume": 14423.0}, {"date": "2015-07-13", "close": 18.45, "volume": 14365.0}, {"date": "2015-07-14", "close": 18.87, "volume": 20496.0}, {"date": "2015-07-15", "close": 18.04, "volume": 96074.0}, {"date": "2015-07-16", "close": 17.63, "volume": 82919.0}, {"date": "2015-07-17", "close": 18.03, "volume": 170657.0}, {"date": "2015-07-20", "close": 17.7, "volume": 12832.0}, {"date": "2015-07-21", "close": 17.81, "volume": 17237.0}, {"date": "2015-07-22", "close": 17.55, "volume": 35884.0}, {"date": "2015-07-23", "close": 17.4, "volume": 35686.0}, {"date": "2015-07-24", "close": 17.61, "volume": 55501.0}, {"date": "2015-07-27", "close": 18.11, "volume": 20057.0}, {"date": "2015-07-28", "close": 17.97, "volume": 16798.0}, {"date": "2015-07-29", "close": 18.27, "volume": 39291.0}, {"date": "2015-07-30", "close": 18.9, "volume": 31419.0}, {"date": "2015-07-31", "close": 18.16, "volume": 13133.0}, {"date": "2015-08-04", "close": 18.25, "volume": 16274.0}, {"date": "2015-08-05", "close": 18.55, "volume": 10461.0}, {"date": "2015-08-06", "close": 18.0, "volume": 8274.0}, {"date": "2015-08-07", "close": 17.98, "volume": 14337.0}, {"date": "2015-08-10", "close": 18.6, "volume": 12350.0}, {"date": "2015-08-11", "close": 18.72, "volume": 64829.0}, {"date": "2015-08-12", "close": 17.73, "volume": 40514.0}, {"date": "2015-08-13", "close": 17.7, "volume": 14778.0}, {"date": "2015-08-14", "close": 17.94, "volume": 53347.0}, {"date": "2015-08-17", "close": 18.36, "volume": 43057.0}, {"date": "2015-08-18", "close": 18.02, "volume": 25764.0}, {"date": "2015-08-19", "close": 17.55, "volume": 24094.0}, {"date": "2015-08-20", "close": 17.59, "volume": 21328.0}, {"date": "2015-08-21", "close": 17.48, "volume": 31692.0}, {"date": "2015-08-24", "close": 17.18, "volume": 30020.0}, {"date": "2015-08-25", "close": 17.18, "volume": 30126.0}, {"date": "2015-08-26", "close": 17.18, "volume": 25787.0}, {"date": "2015-08-27", "close": 17.27, "volume": 30159.0}, {"date": "2015-08-28", "close": 18.06, "volume": 18585.0}, {"date": "2015-08-31", "close": 18.07, "volume": 47177.0}, {"date": "2015-09-01", "close": 17.32, "volume": 12182.0}, {"date": "2015-09-02", "close": 16.74, "volume": 15552.0}, {"date": "2015-09-03", "close": 16.79, "volume": 13813.0}, {"date": "2015-09-04", "close": 16.62, "volume": 29985.0}, {"date": "2015-09-08", "close": 16.73, "volume": 3446.0}, {"date": "2015-09-09", "close": 16.4, "volume": 79153.0}, {"date": "2015-09-10", "close": 16.6, "volume": 1949.0}, {"date": "2015-09-11", "close": 16.52, "volume": 5634.0}, {"date": "2015-09-14", "close": 16.61, "volume": 23064.0}, {"date": "2015-09-15", "close": 16.66, "volume": 12128.0}, {"date": "2015-09-16", "close": 17.26, "volume": 16933.0}, {"date": "2015-09-17", "close": 17.08, "volume": 14613.0}, {"date": "2015-09-18", "close": 17.48, "volume": 31655.0}, {"date": "2015-09-21", "close": 17.85, "volume": 15181.0}, {"date": "2015-09-22", "close": 17.11, "volume": 20850.0}, {"date": "2015-09-23", "close": 17.14, "volume": 9246.0}, {"date": "2015-09-24", "close": 16.19, "volume": 112416.0}, {"date": "2015-09-25", "close": 16.07, "volume": 25691.0}, {"date": "2015-09-28", "close": 15.87, "volume": 18354.0}, {"date": "2015-09-29", "close": 15.64, "volume": 19126.0}, {"date": "2015-09-30", "close": 15.94, "volume": 18715.0}, {"date": "2015-10-01", "close": 15.49, "volume": 10477.0}, {"date": "2015-10-02", "close": 15.3, "volume": 22761.0}, {"date": "2015-10-05", "close": 15.38, "volume": 33307.0}, {"date": "2015-10-06", "close": 15.71, "volume": 24372.0}, {"date": "2015-10-07", "close": 16.5, "volume": 17805.0}, {"date": "2015-10-08", "close": 16.58, "volume": 42348.0}, {"date": "2015-10-09", "close": 16.9, "volume": 68507.0}, {"date": "2015-10-13", "close": 17.12, "volume": 10698.0}, {"date": "2015-10-14", "close": 17.34, "volume": 16472.0}, {"date": "2015-10-15", "close": 16.98, "volume": 16780.0}, {"date": "2015-10-16", "close": 16.79, "volume": 16626.0}, {"date": "2015-10-19", "close": 16.81, "volume": 15291.0}, {"date": "2015-10-20", "close": 16.86, "volume": 26359.0}, {"date": "2015-10-21", "close": 17.5, "volume": 16709.0}, {"date": "2015-10-22", "close": 17.27, "volume": 87661.0}, {"date": "2015-10-23", "close": 17.3, "volume": 25613.0}, {"date": "2015-10-26", "close": 16.99, "volume": 19965.0}, {"date": "2015-10-27", "close": 16.82, "volume": 12527.0}, {"date": "2015-10-28", "close": 17.03, "volume": 32591.0}, {"date": "2015-10-29", "close": 17.35, "volume": 21912.0}, {"date": "2015-10-30", "close": 16.93, "volume": 9452.0}, {"date": "2015-11-02", "close": 17.0, "volume": 11157.0}, {"date": "2015-11-03", "close": 17.0, "volume": 12953.0}, {"date": "2015-11-04", "close": 17.0, "volume": 16586.0}, {"date": "2015-11-05", "close": 17.29, "volume": 107049.0}, {"date": "2015-11-06", "close": 17.32, "volume": 26320.0}, {"date": "2015-11-09", "close": 17.55, "volume": 17928.0}, {"date": "2015-11-10", "close": 17.12, "volume": 3961.0}, {"date": "2015-11-11", "close": 16.77, "volume": 19648.0}, {"date": "2015-11-12", "close": 16.99, "volume": 20051.0}, {"date": "2015-11-13", "close": 17.0, "volume": 204760.0}, {"date": "2015-11-16", "close": 16.9, "volume": 128089.0}, {"date": "2015-11-17", "close": 16.22, "volume": 235648.0}, {"date": "2015-11-18", "close": 16.48, "volume": 25188.0}, {"date": "2015-11-19", "close": 16.4, "volume": 20910.0}, {"date": "2015-11-20", "close": 16.49, "volume": 39905.0}, {"date": "2015-11-23", "close": 16.52, "volume": 120295.0}, {"date": "2015-11-24", "close": 16.04, "volume": 51532.0}, {"date": "2015-11-25", "close": 16.39, "volume": 60420.0}, {"date": "2015-11-26", "close": 16.72, "volume": 9043.0}, {"date": "2015-11-27", "close": 16.59, "volume": 5922.0}, {"date": "2015-11-30", "close": 16.36, "volume": 25699.0}, {"date": "2015-12-01", "close": 16.38, "volume": 189051.0}, {"date": "2015-12-02", "close": 16.22, "volume": 13861.0}, {"date": "2015-12-03", "close": 16.21, "volume": 71368.0}, {"date": "2015-12-04", "close": 16.11, "volume": 15102.0}, {"date": "2015-12-07", "close": 16.09, "volume": 58020.0}, {"date": "2015-12-08", "close": 15.89, "volume": 20220.0}, {"date": "2015-12-09", "close": 16.0, "volume": 36793.0}, {"date": "2015-12-10", "close": 16.01, "volume": 42340.0}, {"date": "2015-12-11", "close": 15.62, "volume": 27934.0}, {"date": "2015-12-14", "close": 15.55, "volume": 20061.0}, {"date": "2015-12-15", "close": 15.66, "volume": 184665.0}, {"date": "2015-12-16", "close": 15.87, "volume": 26251.0}, {"date": "2015-12-17", "close": 15.6, "volume": 25866.0}, {"date": "2015-12-18", "close": 15.28, "volume": 22748.0}, {"date": "2015-12-21", "close": 15.17, "volume": 80472.0}, {"date": "2015-12-22", "close": 15.13, "volume": 94319.0}, {"date": "2015-12-23", "close": 15.19, "volume": 40413.0}, {"date": "2015-12-24", "close": 15.25, "volume": 2817.0}, {"date": "2015-12-29", "close": 15.25, "volume": 26560.0}, {"date": "2015-12-30", "close": 15.37, "volume": 35288.0}, {"date": "2015-12-31", "close": 15.27, "volume": 21846.0}, {"date": "2016-01-04", "close": 15.1, "volume": 18040.0}, {"date": "2016-01-05", "close": 15.18, "volume": 63759.0}, {"date": "2016-01-06", "close": 15.18, "volume": 46797.0}, {"date": "2016-01-07", "close": 15.02, "volume": 109524.0}, {"date": "2016-01-08", "close": 15.02, "volume": 11358.0}, {"date": "2016-01-11", "close": 14.98, "volume": 79437.0}, {"date": "2016-01-12", "close": 14.64, "volume": 40433.0}, {"date": "2016-01-13", "close": 14.41, "volume": 81389.0}, {"date": "2016-01-14", "close": 14.86, "volume": 107293.0}, {"date": "2016-01-15", "close": 14.73, "volume": 30291.0}, {"date": "2016-01-18", "close": 14.6, "volume": 9764.0}, {"date": "2016-01-19", "close": 15.2, "volume": 249398.0}, {"date": "2016-01-20", "close": 14.98, "volume": 37828.0}, {"date": "2016-01-21", "close": 15.17, "volume": 31333.0}, {"date": "2016-01-22", "close": 15.34, "volume": 38681.0}, {"date": "2016-01-25", "close": 15.22, "volume": 14714.0}, {"date": "2016-01-26", "close": 15.32, "volume": 7636.0}, {"date": "2016-01-27", "close": 15.46, "volume": 44484.0}, {"date": "2016-01-28", "close": 15.58, "volume": 24913.0}, {"date": "2016-01-29", "close": 15.9, "volume": 35056.0}, {"date": "2016-02-01", "close": 15.68, "volume": 26870.0}, {"date": "2016-02-02", "close": 15.73, "volume": 14069.0}, {"date": "2016-02-03", "close": 16.0, "volume": 47467.0}, {"date": "2016-02-04", "close": 15.99, "volume": 19811.0}, {"date": "2016-02-05", "close": 16.02, "volume": 11121.0}, {"date": "2016-02-08", "close": 15.49, "volume": 21970.0}, {"date": "2016-02-09", "close": 15.05, "volume": 26651.0}, {"date": "2016-02-10", "close": 15.0, "volume": 24994.0}, {"date": "2016-02-11", "close": 16.63, "volume": 71001.0}, {"date": "2016-02-12", "close": 17.16, "volume": 70161.0}, {"date": "2016-02-16", "close": 17.77, "volume": 385344.0}, {"date": "2016-02-17", "close": 18.6, "volume": 83302.0}, {"date": "2016-02-18", "close": 18.5, "volume": 66542.0}, {"date": "2016-02-19", "close": 18.25, "volume": 59835.0}, {"date": "2016-02-22", "close": 18.34, "volume": 48398.0}, {"date": "2016-02-23", "close": 18.28, "volume": 23844.0}, {"date": "2016-02-24", "close": 18.52, "volume": 376400.0}, {"date": "2016-02-25", "close": 18.77, "volume": 39513.0}, {"date": "2016-02-26", "close": 18.85, "volume": 46886.0}, {"date": "2016-02-29", "close": 18.89, "volume": 47369.0}, {"date": "2016-03-01", "close": 19.01, "volume": 35875.0}, {"date": "2016-03-02", "close": 19.25, "volume": 43662.0}, {"date": "2016-03-03", "close": 19.19, "volume": 61108.0}, {"date": "2016-03-04", "close": 18.95, "volume": 86112.0}, {"date": "2016-03-07", "close": 19.75, "volume": 58296.0}, {"date": "2016-03-08", "close": 19.38, "volume": 43717.0}, {"date": "2016-03-09", "close": 19.42, "volume": 38772.0}, {"date": "2016-03-10", "close": 19.37, "volume": 86968.0}, {"date": "2016-03-11", "close": 19.16, "volume": 181259.0}, {"date": "2016-03-14", "close": 19.22, "volume": 154595.0}, {"date": "2016-03-15", "close": 19.62, "volume": 106507.0}, {"date": "2016-03-16", "close": 19.78, "volume": 97424.0}, {"date": "2016-03-17", "close": 20.13, "volume": 132611.0}, {"date": "2016-03-18", "close": 20.19, "volume": 63205.0}, {"date": "2016-03-21", "close": 20.1, "volume": 55394.0}, {"date": "2016-03-22", "close": 20.25, "volume": 40950.0}, {"date": "2016-03-23", "close": 20.21, "volume": 114886.0}, {"date": "2016-03-24", "close": 20.34, "volume": 33830.0}, {"date": "2016-03-28", "close": 20.48, "volume": 20378.0}, {"date": "2016-03-29", "close": 20.47, "volume": 18359.0}, {"date": "2016-03-30", "close": 20.45, "volume": 53225.0}, {"date": "2016-03-31", "close": 20.7, "volume": 83458.0}, {"date": "2016-04-01", "close": 20.74, "volume": 47436.0}, {"date": "2016-04-04", "close": 20.76, "volume": 30835.0}, {"date": "2016-04-05", "close": 20.75, "volume": 21158.0}, {"date": "2016-04-06", "close": 20.79, "volume": 19787.0}, {"date": "2016-04-07", "close": 20.79, "volume": 19478.0}, {"date": "2016-04-08", "close": 20.91, "volume": 25832.0}, {"date": "2016-04-11", "close": 21.22, "volume": 27384.0}, {"date": "2016-04-12", "close": 21.01, "volume": 31940.0}, {"date": "2016-04-13", "close": 21.15, "volume": 22480.0}, {"date": "2016-04-14", "close": 21.09, "volume": 15100.0}, {"date": "2016-04-15", "close": 21.3, "volume": 15113.0}, {"date": "2016-04-18", "close": 21.23, "volume": 11432.0}, {"date": "2016-04-19", "close": 21.17, "volume": 19965.0}, {"date": "2016-04-20", "close": 21.11, "volume": 26148.0}, {"date": "2016-04-21", "close": 20.8, "volume": 34306.0}, {"date": "2016-04-22", "close": 20.99, "volume": 95273.0}, {"date": "2016-04-25", "close": 20.98, "volume": 24863.0}, {"date": "2016-04-26", "close": 20.92, "volume": 62487.0}, {"date": "2016-04-27", "close": 21.0, "volume": 14152.0}, {"date": "2016-04-28", "close": 20.9, "volume": 83436.0}, {"date": "2016-04-29", "close": 20.86, "volume": 25605.0}, {"date": "2016-05-02", "close": 20.61, "volume": 14962.0}, {"date": "2016-05-03", "close": 20.5, "volume": 53607.0}, {"date": "2016-05-04", "close": 20.39, "volume": 48796.0}, {"date": "2016-05-05", "close": 20.09, "volume": 17404.0}, {"date": "2016-05-06", "close": 20.05, "volume": 21640.0}, {"date": "2016-05-09", "close": 19.83, "volume": 41535.0}, {"date": "2016-05-10", "close": 19.33, "volume": 84857.0}, {"date": "2016-05-11", "close": 18.83, "volume": 92402.0}, {"date": "2016-05-12", "close": 18.8, "volume": 54240.0}, {"date": "2016-05-13", "close": 18.75, "volume": 45589.0}, {"date": "2016-05-16", "close": 18.74, "volume": 100068.0}, {"date": "2016-05-17", "close": 18.76, "volume": 42048.0}, {"date": "2016-05-18", "close": 18.59, "volume": 93083.0}, {"date": "2016-05-19", "close": 18.65, "volume": 68960.0}, {"date": "2016-05-20", "close": 18.63, "volume": 25079.0}, {"date": "2016-05-24", "close": 19.22, "volume": 24129.0}, {"date": "2016-05-25", "close": 19.48, "volume": 33543.0}, {"date": "2016-05-26", "close": 19.62, "volume": 32327.0}, {"date": "2016-05-27", "close": 18.8, "volume": 43766.0}, {"date": "2016-05-30", "close": 19.66, "volume": 23524.0}, {"date": "2016-05-31", "close": 19.67, "volume": 44552.0}, {"date": "2016-06-01", "close": 18.94, "volume": 40147.0}, {"date": "2016-06-02", "close": 19.4, "volume": 33284.0}, {"date": "2016-06-03", "close": 18.87, "volume": 41911.0}, {"date": "2016-06-06", "close": 18.7, "volume": 22255.0}, {"date": "2016-06-07", "close": 18.92, "volume": 33185.0}, {"date": "2016-06-08", "close": 18.93, "volume": 47436.0}, {"date": "2016-06-09", "close": 19.0, "volume": 38026.0}, {"date": "2016-06-10", "close": 18.75, "volume": 47991.0}, {"date": "2016-06-13", "close": 19.0, "volume": 22138.0}, {"date": "2016-06-14", "close": 18.8, "volume": 85193.0}, {"date": "2016-06-15", "close": 19.21, "volume": 42969.0}, {"date": "2016-06-16", "close": 19.24, "volume": 83006.0}, {"date": "2016-06-17", "close": 19.4, "volume": 73261.0}, {"date": "2016-06-20", "close": 18.64, "volume": 86892.0}, {"date": "2016-06-21", "close": 18.47, "volume": 46758.0}, {"date": "2016-06-22", "close": 18.12, "volume": 51888.0}, {"date": "2016-06-23", "close": 18.37, "volume": 27982.0}, {"date": "2016-06-24", "close": 17.72, "volume": 115719.0}, {"date": "2016-06-27", "close": 17.96, "volume": 44338.0}, {"date": "2016-06-28", "close": 18.08, "volume": 26224.0}, {"date": "2016-06-29", "close": 18.26, "volume": 23581.0}, {"date": "2016-06-30", "close": 18.32, "volume": 34130.0}, {"date": "2016-07-04", "close": 18.4, "volume": 11974.0}, {"date": "2016-07-05", "close": 18.3, "volume": 24376.0}, {"date": "2016-07-06", "close": 18.45, "volume": 15347.0}, {"date": "2016-07-07", "close": 18.32, "volume": 14909.0}, {"date": "2016-07-08", "close": 18.4, "volume": 12322.0}, {"date": "2016-07-11", "close": 18.82, "volume": 19340.0}, {"date": "2016-07-12", "close": 19.41, "volume": 25436.0}, {"date": "2016-07-13", "close": 19.35, "volume": 46460.0}, {"date": "2016-07-14", "close": 19.62, "volume": 19521.0}, {"date": "2016-07-15", "close": 19.5, "volume": 28355.0}, {"date": "2016-07-18", "close": 19.59, "volume": 12666.0}, {"date": "2016-07-19", "close": 19.4, "volume": 63301.0}, {"date": "2016-07-20", "close": 19.43, "volume": 58937.0}, {"date": "2016-07-21", "close": 19.0, "volume": 10822.0}, {"date": "2016-07-22", "close": 19.11, "volume": 21239.0}, {"date": "2016-07-25", "close": 19.24, "volume": 20253.0}, {"date": "2016-07-26", "close": 19.29, "volume": 7109.0}, {"date": "2016-07-27", "close": 19.24, "volume": 10252.0}, {"date": "2016-07-28", "close": 19.24, "volume": 12726.0}, {"date": "2016-07-29", "close": 18.87, "volume": 7049.0}, {"date": "2016-08-02", "close": 18.56, "volume": 7844.0}, {"date": "2016-08-03", "close": 18.82, "volume": 5761.0}, {"date": "2016-08-04", "close": 18.68, "volume": 7141.0}, {"date": "2016-08-05", "close": 18.61, "volume": 21514.0}, {"date": "2016-08-08", "close": 18.72, "volume": 16197.0}, {"date": "2016-08-09", "close": 18.51, "volume": 15806.0}, {"date": "2016-08-10", "close": 18.51, "volume": 11208.0}, {"date": "2016-08-11", "close": 18.36, "volume": 15377.0}, {"date": "2016-08-12", "close": 18.16, "volume": 14834.0}, {"date": "2016-08-15", "close": 18.21, "volume": 9317.0}, {"date": "2016-08-16", "close": 18.25, "volume": 8965.0}, {"date": "2016-08-17", "close": 18.21, "volume": 3618.0}, {"date": "2016-08-18", "close": 18.3, "volume": 10690.0}, {"date": "2016-08-19", "close": 18.58, "volume": 9493.0}, {"date": "2016-08-22", "close": 18.55, "volume": 6750.0}, {"date": "2016-08-23", "close": 18.65, "volume": 7724.0}, {"date": "2016-08-24", "close": 18.67, "volume": 7205.0}, {"date": "2016-08-25", "close": 18.71, "volume": 16503.0}, {"date": "2016-08-26", "close": 18.62, "volume": 4642.0}, {"date": "2016-08-29", "close": 18.65, "volume": 8806.0}, {"date": "2016-08-30", "close": 18.6, "volume": 17963.0}, {"date": "2016-08-31", "close": 18.67, "volume": 15328.0}, {"date": "2016-09-01", "close": 18.68, "volume": 5291.0}, {"date": "2016-09-02", "close": 19.02, "volume": 9770.0}, {"date": "2016-09-06", "close": 19.42, "volume": 8903.0}, {"date": "2016-09-07", "close": 20.35, "volume": 435700.0}, {"date": "2016-09-08", "close": 20.63, "volume": 218235.0}, {"date": "2016-09-09", "close": 20.78, "volume": 105002.0}, {"date": "2016-09-12", "close": 20.51, "volume": 36303.0}, {"date": "2016-09-13", "close": 20.38, "volume": 8303.0}, {"date": "2016-09-14", "close": 20.49, "volume": 34463.0}, {"date": "2016-09-15", "close": 20.45, "volume": 4067.0}, {"date": "2016-09-16", "close": 20.82, "volume": 30610.0}, {"date": "2016-09-19", "close": 20.53, "volume": 5844.0}, {"date": "2016-09-20", "close": 20.53, "volume": 35037.0}, {"date": "2016-09-21", "close": 20.57, "volume": 9437.0}, {"date": "2016-09-22", "close": 20.51, "volume": 23164.0}, {"date": "2016-09-23", "close": 20.56, "volume": 55888.0}, {"date": "2016-09-26", "close": 20.52, "volume": 5196.0}, {"date": "2016-09-27", "close": 20.5, "volume": 36807.0}, {"date": "2016-09-28", "close": 20.53, "volume": 63868.0}, {"date": "2016-09-29", "close": 20.45, "volume": 7731.0}, {"date": "2016-09-30", "close": 20.5, "volume": 15575.0}, {"date": "2016-10-03", "close": 20.55, "volume": 2312.0}, {"date": "2016-10-04", "close": 20.51, "volume": 79685.0}, {"date": "2016-10-05", "close": 20.8, "volume": 62294.0}, {"date": "2016-10-06", "close": 20.97, "volume": 32698.0}, {"date": "2016-10-07", "close": 20.84, "volume": 7324.0}, {"date": "2016-10-11", "close": 20.85, "volume": 6616.0}, {"date": "2016-10-12", "close": 20.84, "volume": 13771.0}, {"date": "2016-10-13", "close": 20.76, "volume": 13079.0}, {"date": "2016-10-14", "close": 20.97, "volume": 34048.0}, {"date": "2016-10-17", "close": 20.96, "volume": 7821.0}, {"date": "2016-10-18", "close": 21.5, "volume": 40744.0}, {"date": "2016-10-19", "close": 21.74, "volume": 33328.0}, {"date": "2016-10-20", "close": 21.86, "volume": 48921.0}, {"date": "2016-10-21", "close": 21.81, "volume": 17453.0}, {"date": "2016-10-24", "close": 22.0, "volume": 8924.0}, {"date": "2016-10-25", "close": 21.97, "volume": 54875.0}, {"date": "2016-10-26", "close": 21.72, "volume": 6661.0}, {"date": "2016-10-27", "close": 21.7, "volume": 9601.0}, {"date": "2016-10-28", "close": 21.51, "volume": 20623.0}, {"date": "2016-10-31", "close": 21.73, "volume": 12642.0}, {"date": "2016-11-01", "close": 21.91, "volume": 14080.0}, {"date": "2016-11-02", "close": 22.07, "volume": 23764.0}, {"date": "2016-11-03", "close": 21.99, "volume": 83174.0}, {"date": "2016-11-04", "close": 21.58, "volume": 9519.0}, {"date": "2016-11-07", "close": 22.09, "volume": 11979.0}, {"date": "2016-11-08", "close": 22.09, "volume": 2158.0}, {"date": "2016-11-09", "close": 22.0, "volume": 12864.0}, {"date": "2016-11-10", "close": 19.2, "volume": 136862.0}, {"date": "2016-11-11", "close": 18.54, "volume": 58320.0}, {"date": "2016-11-14", "close": 18.06, "volume": 66071.0}, {"date": "2016-11-15", "close": 18.42, "volume": 353177.0}, {"date": "2016-11-16", "close": 18.19, "volume": 13431.0}, {"date": "2016-11-17", "close": 19.02, "volume": 28011.0}, {"date": "2016-11-18", "close": 18.0, "volume": 36697.0}, {"date": "2016-11-21", "close": 18.2, "volume": 22119.0}, {"date": "2016-11-22", "close": 18.24, "volume": 19087.0}, {"date": "2016-11-23", "close": 18.25, "volume": 10401.0}, {"date": "2016-11-24", "close": 18.35, "volume": 6294.0}, {"date": "2016-11-25", "close": 18.32, "volume": 4780.0}, {"date": "2016-11-28", "close": 18.27, "volume": 17261.0}, {"date": "2016-11-29", "close": 18.4, "volume": 16610.0}, {"date": "2016-11-30", "close": 18.0, "volume": 37513.0}, {"date": "2016-12-01", "close": 18.02, "volume": 11030.0}, {"date": "2016-12-02", "close": 18.41, "volume": 8839.0}, {"date": "2016-12-05", "close": 18.67, "volume": 12176.0}, {"date": "2016-12-06", "close": 18.3, "volume": 34380.0}, {"date": "2016-12-07", "close": 18.29, "volume": 25225.0}, {"date": "2016-12-08", "close": 18.3, "volume": 13064.0}, {"date": "2016-12-09", "close": 18.3, "volume": 15432.0}, {"date": "2016-12-12", "close": 18.3, "volume": 16178.0}, {"date": "2016-12-13", "close": 18.26, "volume": 44681.0}, {"date": "2016-12-14", "close": 17.95, "volume": 336405.0}, {"date": "2016-12-15", "close": 18.08, "volume": 18366.0}, {"date": "2016-12-16", "close": 17.8, "volume": 25877.0}, {"date": "2016-12-19", "close": 17.75, "volume": 17093.0}, {"date": "2016-12-20", "close": 17.53, "volume": 28540.0}, {"date": "2016-12-21", "close": 17.56, "volume": 11049.0}, {"date": "2016-12-22", "close": 17.52, "volume": 10491.0}, {"date": "2016-12-23", "close": 17.53, "volume": 2338.0}, {"date": "2016-12-28", "close": 17.37, "volume": 24764.0}, {"date": "2016-12-29", "close": 17.61, "volume": 8518.0}, {"date": "2016-12-30", "close": 17.69, "volume": 17650.0}, {"date": "2017-01-03", "close": 17.42, "volume": 9583.0}, {"date": "2017-01-04", "close": 17.75, "volume": 37907.0}, {"date": "2017-01-05", "close": 17.65, "volume": 22177.0}, {"date": "2017-01-06", "close": 17.26, "volume": 23482.0}, {"date": "2017-01-09", "close": 17.5, "volume": 22220.0}, {"date": "2017-01-10", "close": 17.37, "volume": 123634.0}, {"date": "2017-01-11", "close": 17.41, "volume": 67541.0}, {"date": "2017-01-12", "close": 17.42, "volume": 5883.0}, {"date": "2017-01-13", "close": 17.51, "volume": 87577.0}, {"date": "2017-01-16", "close": 17.49, "volume": 72718.0}, {"date": "2017-01-17", "close": 17.63, "volume": 36540.0}, {"date": "2017-01-18", "close": 17.59, "volume": 22360.0}, {"date": "2017-01-19", "close": 17.87, "volume": 11123.0}, {"date": "2017-01-20", "close": 17.76, "volume": 12280.0}, {"date": "2017-01-23", "close": 17.56, "volume": 23011.0}, {"date": "2017-01-24", "close": 17.6, "volume": 93771.0}, {"date": "2017-01-25", "close": 17.99, "volume": 76434.0}, {"date": "2017-01-26", "close": 17.99, "volume": 14926.0}, {"date": "2017-01-27", "close": 18.0, "volume": 15302.0}, {"date": "2017-01-30", "close": 17.55, "volume": 11080.0}, {"date": "2017-01-31", "close": 17.9, "volume": 20522.0}, {"date": "2017-02-01", "close": 17.68, "volume": 33951.0}, {"date": "2017-02-02", "close": 17.39, "volume": 22860.0}, {"date": "2017-02-03", "close": 17.17, "volume": 27749.0}, {"date": "2017-02-06", "close": 17.16, "volume": 17412.0}, {"date": "2017-02-07", "close": 17.05, "volume": 13941.0}, {"date": "2017-02-08", "close": 17.16, "volume": 13166.0}, {"date": "2017-02-09", "close": 17.14, "volume": 27716.0}, {"date": "2017-02-10", "close": 17.11, "volume": 12659.0}, {"date": "2017-02-13", "close": 16.92, "volume": 38182.0}, {"date": "2017-02-14", "close": 12.62, "volume": 662237.0}, {"date": "2017-02-15", "close": 12.1, "volume": 248380.0}, {"date": "2017-02-16", "close": 11.17, "volume": 1550933.0}, {"date": "2017-02-17", "close": 10.95, "volume": 69243.0}, {"date": "2017-02-21", "close": 10.15, "volume": 391311.0}, {"date": "2017-02-22", "close": 9.7, "volume": 101552.0}, {"date": "2017-02-23", "close": 9.69, "volume": 400002.0}, {"date": "2017-02-24", "close": 9.4, "volume": 1091113.0}, {"date": "2017-02-27", "close": 9.26, "volume": 136065.0}, {"date": "2017-02-28", "close": 9.17, "volume": 57422.0}, {"date": "2017-03-01", "close": 9.4, "volume": 191670.0}, {"date": "2017-03-02", "close": 9.03, "volume": 87192.0}, {"date": "2017-03-03", "close": 9.08, "volume": 110945.0}, {"date": "2017-03-06", "close": 9.02, "volume": 81827.0}, {"date": "2017-03-07", "close": 8.39, "volume": 313928.0}, {"date": "2017-03-08", "close": 8.49, "volume": 357771.0}, {"date": "2017-03-09", "close": 8.01, "volume": 78422.0}, {"date": "2017-03-10", "close": 8.36, "volume": 108153.0}, {"date": "2017-03-13", "close": 8.29, "volume": 63457.0}, {"date": "2017-03-14", "close": 8.16, "volume": 240985.0}, {"date": "2017-03-15", "close": 8.0, "volume": 252073.0}, {"date": "2017-03-16", "close": 7.85, "volume": 139636.0}, {"date": "2017-03-17", "close": 7.96, "volume": 900172.0}, {"date": "2017-03-20", "close": 7.86, "volume": 82646.0}, {"date": "2017-03-21", "close": 7.76, "volume": 88113.0}, {"date": "2017-03-22", "close": 7.76, "volume": 89913.0}, {"date": "2017-03-23", "close": 7.54, "volume": 47855.0}, {"date": "2017-03-24", "close": 7.46, "volume": 304590.0}, {"date": "2017-03-27", "close": 7.56, "volume": 120773.0}, {"date": "2017-03-28", "close": 7.59, "volume": 65402.0}, {"date": "2017-03-29", "close": 8.39, "volume": 138008.0}, {"date": "2017-03-30", "close": 8.2, "volume": 29629.0}, {"date": "2017-03-31", "close": 8.48, "volume": 74960.0}, {"date": "2017-04-03", "close": 8.02, "volume": 143167.0}, {"date": "2017-04-04", "close": 7.96, "volume": 85349.0}, {"date": "2017-04-05", "close": 7.8, "volume": 59818.0}, {"date": "2017-04-06", "close": 7.51, "volume": 48936.0}, {"date": "2017-04-07", "close": 7.52, "volume": 41301.0}, {"date": "2017-04-10", "close": 7.51, "volume": 29855.0}, {"date": "2017-04-11", "close": 7.43, "volume": 30803.0}, {"date": "2017-04-12", "close": 7.44, "volume": 52642.0}, {"date": "2017-04-13", "close": 7.43, "volume": 41486.0}, {"date": "2017-04-17", "close": 7.34, "volume": 41755.0}, {"date": "2017-04-18", "close": 7.25, "volume": 88143.0}, {"date": "2017-04-19", "close": 7.27, "volume": 40810.0}, {"date": "2017-04-20", "close": 8.05, "volume": 1871259.0}, {"date": "2017-04-21", "close": 8.03, "volume": 81231.0}, {"date": "2017-04-24", "close": 7.62, "volume": 48218.0}, {"date": "2017-04-25", "close": 7.49, "volume": 68400.0}, {"date": "2017-04-26", "close": 7.61, "volume": 45805.0}, {"date": "2017-04-27", "close": 7.4, "volume": 28864.0}, {"date": "2017-04-28", "close": 7.52, "volume": 35147.0}, {"date": "2017-05-01", "close": 7.42, "volume": 30269.0}, {"date": "2017-05-02", "close": 7.45, "volume": 85156.0}, {"date": "2017-05-03", "close": 7.94, "volume": 149680.0}, {"date": "2017-05-04", "close": 7.69, "volume": 147192.0}, {"date": "2017-05-05", "close": 7.59, "volume": 44120.0}, {"date": "2017-05-08", "close": 7.5, "volume": 17198.0}, {"date": "2017-05-09", "close": 7.71, "volume": 77981.0}, {"date": "2017-05-10", "close": 5.45, "volume": 1542496.0}, {"date": "2017-05-11", "close": 5.09, "volume": 204789.0}, {"date": "2017-05-12", "close": 4.87, "volume": 135603.0}, {"date": "2017-05-15", "close": 4.76, "volume": 77884.0}, {"date": "2017-05-16", "close": 4.55, "volume": 199749.0}, {"date": "2017-05-17", "close": 4.52, "volume": 203664.0}, {"date": "2017-05-18", "close": 4.38, "volume": 110208.0}, {"date": "2017-05-19", "close": 4.53, "volume": 69493.0}, {"date": "2017-05-23", "close": 4.63, "volume": 55296.0}, {"date": "2017-05-24", "close": 4.67, "volume": 71319.0}, {"date": "2017-05-25", "close": 4.71, "volume": 65933.0}, {"date": "2017-05-26", "close": 5.0, "volume": 104920.0}, {"date": "2017-05-29", "close": 4.73, "volume": 54686.0}, {"date": "2017-05-30", "close": 4.76, "volume": 195886.0}, {"date": "2017-05-31", "close": 4.79, "volume": 501732.0}, {"date": "2017-06-01", "close": 5.26, "volume": 107423.0}, {"date": "2017-06-02", "close": 6.13, "volume": 180841.0}, {"date": "2017-06-05", "close": 6.02, "volume": 105030.0}, {"date": "2017-06-06", "close": 6.05, "volume": 59546.0}, {"date": "2017-06-07", "close": 6.07, "volume": 32966.0}, {"date": "2017-06-08", "close": 6.12, "volume": 58408.0}, {"date": "2017-06-09", "close": 6.15, "volume": 46183.0}, {"date": "2017-06-12", "close": 6.13, "volume": 43025.0}, {"date": "2017-06-13", "close": 6.17, "volume": 34132.0}, {"date": "2017-06-14", "close": 6.22, "volume": 53852.0}, {"date": "2017-06-15", "close": 6.21, "volume": 48158.0}, {"date": "2017-06-16", "close": 6.05, "volume": 75653.0}, {"date": "2017-06-19", "close": 6.01, "volume": 68319.0}, {"date": "2017-06-20", "close": 5.79, "volume": 55473.0}, {"date": "2017-06-21", "close": 5.81, "volume": 51429.0}, {"date": "2017-06-22", "close": 6.32, "volume": 466876.0}, {"date": "2017-06-23", "close": 7.6, "volume": 298090.0}, {"date": "2017-06-26", "close": 7.98, "volume": 216273.0}, {"date": "2017-06-27", "close": 7.66, "volume": 55204.0}, {"date": "2017-06-28", "close": 7.44, "volume": 32222.0}, {"date": "2017-06-29", "close": 7.44, "volume": 32960.0}, {"date": "2017-06-30", "close": 7.44, "volume": 23814.0}, {"date": "2017-07-04", "close": 7.41, "volume": 6636.0}, {"date": "2017-07-05", "close": 7.22, "volume": 10408.0}, {"date": "2017-07-06", "close": 7.06, "volume": 14909.0}, {"date": "2017-07-07", "close": 6.88, "volume": 27351.0}, {"date": "2017-07-10", "close": 6.64, "volume": 33167.0}, {"date": "2017-07-11", "close": 6.96, "volume": 27090.0}, {"date": "2017-07-12", "close": 7.05, "volume": 21013.0}, {"date": "2017-07-13", "close": 7.02, "volume": 22117.0}, {"date": "2017-07-14", "close": 7.41, "volume": 53670.0}, {"date": "2017-07-17", "close": 7.01, "volume": 31779.0}, {"date": "2017-07-18", "close": 6.72, "volume": 44798.0}, {"date": "2017-07-19", "close": 6.71, "volume": 28917.0}, {"date": "2017-07-20", "close": 6.85, "volume": 7901.0}, {"date": "2017-07-21", "close": 6.83, "volume": 18848.0}, {"date": "2017-07-24", "close": 7.12, "volume": 12328.0}, {"date": "2017-07-25", "close": 7.35, "volume": 38368.0}, {"date": "2017-07-26", "close": 6.69, "volume": 242423.0}, {"date": "2017-07-27", "close": 6.78, "volume": 76855.0}, {"date": "2017-07-28", "close": 6.92, "volume": 8773.0}, {"date": "2017-07-31", "close": 6.54, "volume": 35362.0}, {"date": "2017-08-01", "close": 6.56, "volume": 9345.0}, {"date": "2017-08-02", "close": 6.31, "volume": 19583.0}, {"date": "2017-08-03", "close": 6.23, "volume": 16788.0}, {"date": "2017-08-04", "close": 6.24, "volume": 20393.0}, {"date": "2017-08-08", "close": 6.42, "volume": 39424.0}, {"date": "2017-08-09", "close": 6.5, "volume": 21364.0}, {"date": "2017-08-10", "close": 6.3, "volume": 61954.0}, {"date": "2017-08-11", "close": 6.32, "volume": 12689.0}, {"date": "2017-08-14", "close": 6.55, "volume": 89497.0}, {"date": "2017-08-15", "close": 6.56, "volume": 56160.0}, {"date": "2017-08-16", "close": 6.59, "volume": 27131.0}, {"date": "2017-08-17", "close": 6.61, "volume": 4490.0}, {"date": "2017-08-18", "close": 6.75, "volume": 36920.0}, {"date": "2017-08-21", "close": 6.79, "volume": 12547.0}, {"date": "2017-08-22", "close": 6.81, "volume": 8299.0}, {"date": "2017-08-23", "close": 7.14, "volume": 17023.0}, {"date": "2017-08-24", "close": 7.41, "volume": 11057.0}, {"date": "2017-08-25", "close": 7.55, "volume": 86258.0}, {"date": "2017-08-28", "close": 7.52, "volume": 6520.0}, {"date": "2017-08-29", "close": 7.39, "volume": 12151.0}, {"date": "2017-08-30", "close": 7.51, "volume": 17117.0}, {"date": "2017-08-31", "close": 7.5, "volume": 53032.0}, {"date": "2017-09-01", "close": 7.53, "volume": 32505.0}, {"date": "2017-09-05", "close": 7.58, "volume": 16680.0}, {"date": "2017-09-06", "close": 7.98, "volume": 589242.0}, {"date": "2017-09-07", "close": 7.95, "volume": 60255.0}, {"date": "2017-09-08", "close": 7.85, "volume": 26369.0}, {"date": "2017-09-11", "close": 7.89, "volume": 91166.0}, {"date": "2017-09-12", "close": 7.91, "volume": 133998.0}, {"date": "2017-09-13", "close": 8.16, "volume": 20355.0}, {"date": "2017-09-14", "close": 8.0, "volume": 27147.0}, {"date": "2017-09-15", "close": 9.12, "volume": 932776.0}, {"date": "2017-09-18", "close": 9.07, "volume": 48552.0}, {"date": "2017-09-19", "close": 8.87, "volume": 6986.0}, {"date": "2017-09-20", "close": 8.79, "volume": 9138.0}, {"date": "2017-09-21", "close": 8.73, "volume": 8880.0}, {"date": "2017-09-22", "close": 8.66, "volume": 6403.0}, {"date": "2017-09-25", "close": 8.5, "volume": 7543.0}, {"date": "2017-09-26", "close": 8.66, "volume": 17035.0}, {"date": "2017-09-27", "close": 8.63, "volume": 4302.0}, {"date": "2017-09-28", "close": 8.62, "volume": 13925.0}, {"date": "2017-09-29", "close": 8.63, "volume": 28631.0}, {"date": "2017-10-02", "close": 8.65, "volume": 12618.0}, {"date": "2017-10-03", "close": 8.78, "volume": 18505.0}, {"date": "2017-10-04", "close": 8.79, "volume": 19371.0}, {"date": "2017-10-05", "close": 9.0, "volume": 11894.0}, {"date": "2017-10-06", "close": 8.92, "volume": 6940.0}, {"date": "2017-10-10", "close": 8.55, "volume": 36615.0}, {"date": "2017-10-11", "close": 8.42, "volume": 11292.0}, {"date": "2017-10-12", "close": 8.445, "volume": 13210.0}, {"date": "2017-10-13", "close": 8.45, "volume": 19644.0}, {"date": "2017-10-16", "close": 8.57, "volume": 14487.0}, {"date": "2017-10-17", "close": 8.62, "volume": 3883.0}, {"date": "2017-10-18", "close": 8.4, "volume": 19850.0}, {"date": "2017-10-19", "close": 8.12, "volume": 36564.0}, {"date": "2017-10-20", "close": 8.0, "volume": 10807.0}, {"date": "2017-10-23", "close": 8.09, "volume": 26996.0}, {"date": "2017-10-24", "close": 8.01, "volume": 35810.0}, {"date": "2017-10-25", "close": 7.91, "volume": 18934.0}, {"date": "2017-10-26", "close": 8.11, "volume": 16861.0}, {"date": "2017-10-27", "close": 7.97, "volume": 24175.0}, {"date": "2017-10-30", "close": 8.24, "volume": 16988.0}, {"date": "2017-10-31", "close": 8.28, "volume": 40248.0}, {"date": "2017-11-01", "close": 7.82, "volume": 47877.0}, {"date": "2017-11-02", "close": 7.63, "volume": 20871.0}, {"date": "2017-11-03", "close": 7.61, "volume": 11306.0}, {"date": "2017-11-06", "close": 7.43, "volume": 39555.0}, {"date": "2017-11-07", "close": 7.19, "volume": 52956.0}, {"date": "2017-11-08", "close": 7.35, "volume": 53321.0}, {"date": "2017-11-09", "close": 7.0, "volume": 95188.0}, {"date": "2017-11-10", "close": 7.18, "volume": 12180.0}, {"date": "2017-11-13", "close": 7.315, "volume": 8552.0}, {"date": "2017-11-14", "close": 7.18, "volume": 4828.0}, {"date": "2017-11-15", "close": 6.94, "volume": 15951.0}, {"date": "2017-11-16", "close": 6.87, "volume": 29958.0}, {"date": "2017-11-17", "close": 6.895, "volume": 10598.0}, {"date": "2017-11-20", "close": 7.1, "volume": 17002.0}, {"date": "2017-11-21", "close": 7.07, "volume": 14394.0}, {"date": "2017-11-22", "close": 6.97, "volume": 13046.0}, {"date": "2017-11-23", "close": 6.86, "volume": 11157.0}, {"date": "2017-11-24", "close": 6.8, "volume": 6333.0}, {"date": "2017-11-27", "close": 6.98, "volume": 13722.0}, {"date": "2017-11-28", "close": 6.87, "volume": 11358.0}, {"date": "2017-11-29", "close": 6.97, "volume": 8665.0}, {"date": "2017-11-30", "close": 6.89, "volume": 14443.0}, {"date": "2017-12-01", "close": 6.87, "volume": 12328.0}, {"date": "2017-12-04", "close": 6.85, "volume": 18316.0}, {"date": "2017-12-05", "close": 6.75, "volume": 24058.0}, {"date": "2017-12-06", "close": 6.79, "volume": 3048.0}, {"date": "2017-12-07", "close": 7.04, "volume": 40191.0}, {"date": "2017-12-08", "close": 7.16, "volume": 31385.0}, {"date": "2017-12-11", "close": 7.05, "volume": 26554.0}, {"date": "2017-12-12", "close": 7.2, "volume": 42429.0}, {"date": "2017-12-13", "close": 7.25, "volume": 19975.0}, {"date": "2017-12-14", "close": 7.3, "volume": 23451.0}, {"date": "2017-12-15", "close": 7.55, "volume": 88669.0}, {"date": "2017-12-18", "close": 7.48, "volume": 11831.0}, {"date": "2017-12-19", "close": 7.65, "volume": 14299.0}, {"date": "2017-12-20", "close": 7.75, "volume": 11048.0}, {"date": "2017-12-21", "close": 7.8, "volume": 4964.0}, {"date": "2017-12-22", "close": 7.95, "volume": 15089.0}, {"date": "2017-12-27", "close": 8.16, "volume": 15523.0}, {"date": "2017-12-28", "close": 8.18, "volume": 2887.0}, {"date": "2017-12-29", "close": 8.41, "volume": 43427.0}, {"date": "2018-01-02", "close": 8.25, "volume": 5931.0}, {"date": "2018-01-03", "close": 8.3, "volume": 2827.0}, {"date": "2018-01-04", "close": 8.41, "volume": 15748.0}, {"date": "2018-01-05", "close": 8.33, "volume": 4957.0}, {"date": "2018-01-08", "close": 8.13, "volume": 7131.0}, {"date": "2018-01-09", "close": 8.28, "volume": 38864.0}, {"date": "2018-01-10", "close": 8.27, "volume": 5864.0}, {"date": "2018-01-11", "close": 8.235, "volume": 4646.0}, {"date": "2018-01-12", "close": 8.24, "volume": 9546.0}, {"date": "2018-01-15", "close": 8.21, "volume": 1999.0}, {"date": "2018-01-16", "close": 8.27, "volume": 40636.0}, {"date": "2018-01-17", "close": 8.03, "volume": 25025.0}, {"date": "2018-01-18", "close": 8.14, "volume": 15199.0}, {"date": "2018-01-19", "close": 7.92, "volume": 6624.0}, {"date": "2018-01-22", "close": 7.63, "volume": 37112.0}, {"date": "2018-01-23", "close": 7.64, "volume": 5266.0}, {"date": "2018-01-24", "close": 7.59, "volume": 1462.0}, {"date": "2018-01-25", "close": 7.48, "volume": 7841.0}, {"date": "2018-01-26", "close": 7.7, "volume": 22452.0}, {"date": "2018-01-29", "close": 7.65, "volume": 3069.0}, {"date": "2018-01-30", "close": 7.7, "volume": 12686.0}, {"date": "2018-01-31", "close": 7.7, "volume": 3646.0}, {"date": "2018-02-01", "close": 7.425, "volume": 5920.0}, {"date": "2018-02-02", "close": 7.45, "volume": 6142.0}, {"date": "2018-02-05", "close": 6.9, "volume": 26277.0}, {"date": "2018-02-06", "close": 6.72, "volume": 13350.0}, {"date": "2018-02-07", "close": 6.71, "volume": 13490.0}, {"date": "2018-02-08", "close": 7.62, "volume": 26443.0}, {"date": "2018-02-09", "close": 7.54, "volume": 22592.0}, {"date": "2018-02-12", "close": 7.54, "volume": 7761.0}, {"date": "2018-02-13", "close": 7.62, "volume": 6063.0}, {"date": "2018-02-14", "close": 7.51, "volume": 3333.0}, {"date": "2018-02-15", "close": 7.54, "volume": 4916.0}, {"date": "2018-02-16", "close": 7.7, "volume": 14760.0}, {"date": "2018-02-20", "close": 7.6, "volume": 7790.0}, {"date": "2018-02-21", "close": 7.15, "volume": 13109.0}, {"date": "2018-02-22", "close": 7.12, "volume": 4447.0}, {"date": "2018-02-23", "close": 7.05, "volume": 9350.0}, {"date": "2018-02-26", "close": 6.71, "volume": 28410.0}, {"date": "2018-02-27", "close": 6.95, "volume": 9220.0}, {"date": "2018-02-28", "close": 6.95, "volume": 10249.0}, {"date": "2018-03-01", "close": 6.86, "volume": 704893.0}, {"date": "2018-03-02", "close": 6.9, "volume": 15791.0}, {"date": "2018-03-05", "close": 6.77, "volume": 3079.0}, {"date": "2018-03-06", "close": 6.68, "volume": 3107.0}, {"date": "2018-03-07", "close": 6.75, "volume": 10698.0}, {"date": "2018-03-08", "close": 6.75, "volume": 16515.0}, {"date": "2018-03-09", "close": 6.73, "volume": 38536.0}, {"date": "2018-03-12", "close": 6.74, "volume": 14730.0}, {"date": "2018-03-13", "close": 6.67, "volume": 12812.0}, {"date": "2018-03-14", "close": 6.72, "volume": 88932.0}, {"date": "2018-03-15", "close": 6.72, "volume": 17397.0}, {"date": "2018-03-16", "close": 6.77, "volume": 140318.0}, {"date": "2018-03-19", "close": 6.75, "volume": 6744.0}, {"date": "2018-03-20", "close": 6.7, "volume": 9553.0}, {"date": "2018-03-21", "close": 6.78, "volume": 18542.0}, {"date": "2018-03-22", "close": 6.66, "volume": 1713.0}, {"date": "2018-03-23", "close": 6.62, "volume": 2788.0}, {"date": "2018-03-26", "close": 7.2, "volume": 124829.0}, {"date": "2018-03-27", "close": 7.24, "volume": 51760.0}, {"date": "2018-03-28", "close": 7.05, "volume": 3188.0}, {"date": "2018-03-29", "close": 6.99, "volume": 5342.0}, {"date": "2018-04-02", "close": 6.9, "volume": 2931.0}, {"date": "2018-04-03", "close": 6.92, "volume": 2573.0}, {"date": "2018-04-04", "close": 6.93, "volume": 3079.0}, {"date": "2018-04-05", "close": 6.98, "volume": 57373.0}, {"date": "2018-04-06", "close": 6.99, "volume": 1905.0}, {"date": "2018-04-09", "close": 6.95, "volume": 4090.0}, {"date": "2018-04-10", "close": 6.88, "volume": 9417.0}, {"date": "2018-04-11", "close": 6.9, "volume": 104528.0}, {"date": "2018-04-12", "close": 6.88, "volume": 1943.0}, {"date": "2018-04-13", "close": 6.96, "volume": 284716.0}, {"date": "2018-04-16", "close": 7.22, "volume": 15215.0}, {"date": "2018-04-17", "close": 7.28, "volume": 6562.0}, {"date": "2018-04-18", "close": 7.28, "volume": 2938.0}, {"date": "2018-04-19", "close": 7.29, "volume": 9387.0}, {"date": "2018-04-20", "close": 7.15, "volume": 3811.0}, {"date": "2018-04-23", "close": 7.16, "volume": 7965.0}, {"date": "2018-04-24", "close": 6.99, "volume": 1442.0}, {"date": "2018-04-25", "close": 6.82, "volume": 2018.0}, {"date": "2018-04-26", "close": 6.99, "volume": 1346.0}, {"date": "2018-04-27", "close": 6.83, "volume": 1120.0}, {"date": "2018-04-30", "close": 7.01, "volume": 8053.0}, {"date": "2018-05-01", "close": 6.98, "volume": 22932.0}, {"date": "2018-05-02", "close": 6.83, "volume": 2738.0}, {"date": "2018-05-03", "close": 6.76, "volume": 3129.0}, {"date": "2018-05-04", "close": 6.75, "volume": 3704.0}, {"date": "2018-05-07", "close": 6.9, "volume": 173429.0}, {"date": "2018-05-08", "close": 7.14, "volume": 9243.0}, {"date": "2018-05-09", "close": 7.05, "volume": 3731.0}, {"date": "2018-05-10", "close": 7.15, "volume": 25738.0}, {"date": "2018-05-11", "close": 7.24, "volume": 478024.0}, {"date": "2018-05-14", "close": 7.86, "volume": 484864.0}, {"date": "2018-05-15", "close": 7.75, "volume": 27403.0}, {"date": "2018-05-16", "close": 7.79, "volume": 25099.0}, {"date": "2018-05-17", "close": 8.0, "volume": 271882.0}, {"date": "2018-05-18", "close": 8.24, "volume": 35024.0}, {"date": "2018-05-22", "close": 8.28, "volume": 56153.0}, {"date": "2018-05-23", "close": 8.51, "volume": 21347.0}, {"date": "2018-05-24", "close": 8.85, "volume": 188680.0}, {"date": "2018-05-25", "close": 9.0, "volume": 28052.0}, {"date": "2018-05-28", "close": 8.9, "volume": 11847.0}, {"date": "2018-05-29", "close": 8.95, "volume": 17085.0}, {"date": "2018-05-30", "close": 9.01, "volume": 193318.0}, {"date": "2018-05-31", "close": 9.31, "volume": 239409.0}, {"date": "2018-06-01", "close": 9.55, "volume": 216514.0}, {"date": "2018-06-04", "close": 9.55, "volume": 14251.0}, {"date": "2018-06-05", "close": 9.58, "volume": 18947.0}, {"date": "2018-06-06", "close": 9.54, "volume": 11873.0}, {"date": "2018-06-07", "close": 9.71, "volume": 36429.0}, {"date": "2018-06-08", "close": 9.77, "volume": 16325.0}, {"date": "2018-06-11", "close": 9.97, "volume": 192985.0}, {"date": "2018-06-12", "close": 10.0, "volume": 45909.0}, {"date": "2018-06-13", "close": 10.06, "volume": 27556.0}, {"date": "2018-06-14", "close": 10.11, "volume": 67919.0}, {"date": "2018-06-15", "close": 9.81, "volume": 11245.0}, {"date": "2018-06-18", "close": 9.83, "volume": 67380.0}, {"date": "2018-06-19", "close": 9.73, "volume": 59221.0}, {"date": "2018-06-20", "close": 9.6, "volume": 29871.0}, {"date": "2018-06-21", "close": 9.56, "volume": 112840.0}, {"date": "2018-06-22", "close": 8.35, "volume": 744482.0}, {"date": "2018-06-25", "close": 8.73, "volume": 149733.0}, {"date": "2018-06-26", "close": 9.04, "volume": 52158.0}, {"date": "2018-06-27", "close": 9.0, "volume": 15478.0}, {"date": "2018-06-28", "close": 9.13, "volume": 30727.0}, {"date": "2018-06-29", "close": 9.03, "volume": 20891.0}, {"date": "2018-07-03", "close": 9.67, "volume": 26468.0}, {"date": "2018-07-04", "close": 9.9, "volume": 186885.0}, {"date": "2018-07-05", "close": 10.0, "volume": 147638.0}, {"date": "2018-07-06", "close": 10.03, "volume": 150984.0}, {"date": "2018-07-09", "close": 10.24, "volume": 140474.0}, {"date": "2018-07-10", "close": 10.25, "volume": 36617.0}, {"date": "2018-07-11", "close": 10.24, "volume": 17577.0}, {"date": "2018-07-12", "close": 10.34, "volume": 46626.0}, {"date": "2018-07-13", "close": 10.23, "volume": 79497.0}, {"date": "2018-07-16", "close": 10.33, "volume": 9657.0}, {"date": "2018-07-17", "close": 10.25, "volume": 22392.0}, {"date": "2018-07-18", "close": 10.05, "volume": 9343.0}, {"date": "2018-07-19", "close": 10.25, "volume": 42617.0}, {"date": "2018-07-20", "close": 10.15, "volume": 8336.0}, {"date": "2018-07-23", "close": 9.92, "volume": 30466.0}, {"date": "2018-07-24", "close": 9.78, "volume": 20210.0}, {"date": "2018-07-25", "close": 9.85, "volume": 12364.0}, {"date": "2018-07-26", "close": 9.81, "volume": 29816.0}, {"date": "2018-07-27", "close": 10.12, "volume": 21364.0}, {"date": "2018-07-30", "close": 10.26, "volume": 21545.0}, {"date": "2018-07-31", "close": 10.12, "volume": 31659.0}, {"date": "2018-08-01", "close": 10.2, "volume": 31670.0}, {"date": "2018-08-02", "close": 10.35, "volume": 23454.0}, {"date": "2018-08-03", "close": 10.49, "volume": 4642.0}, {"date": "2018-08-07", "close": 10.4, "volume": 10783.0}, {"date": "2018-08-08", "close": 10.4, "volume": 10304.0}, {"date": "2018-08-09", "close": 10.4, "volume": 11542.0}, {"date": "2018-08-10", "close": 10.48, "volume": 29678.0}, {"date": "2018-08-13", "close": 10.29, "volume": 7042.0}, {"date": "2018-08-14", "close": 10.5, "volume": 20901.0}, {"date": "2018-08-15", "close": 10.49, "volume": 8384.0}, {"date": "2018-08-16", "close": 10.5, "volume": 47107.0}, {"date": "2018-08-17", "close": 10.39, "volume": 71211.0}, {"date": "2018-08-20", "close": 10.5, "volume": 19826.0}, {"date": "2018-08-21", "close": 10.47, "volume": 31233.0}, {"date": "2018-08-22", "close": 10.57, "volume": 22798.0}, {"date": "2018-08-23", "close": 10.45, "volume": 1981.0}, {"date": "2018-08-24", "close": 10.45, "volume": 109568.0}, {"date": "2018-08-27", "close": 10.48, "volume": 4474.0}, {"date": "2018-08-28", "close": 10.43, "volume": 2617.0}, {"date": "2018-08-29", "close": 10.09, "volume": 4432.0}, {"date": "2018-08-30", "close": 10.0, "volume": 8337.0}, {"date": "2018-08-31", "close": 9.98, "volume": 12925.0}, {"date": "2018-09-04", "close": 9.58, "volume": 12019.0}, {"date": "2018-09-05", "close": 9.5, "volume": 6552.0}, {"date": "2018-09-06", "close": 9.39, "volume": 8487.0}, {"date": "2018-09-07", "close": 9.56, "volume": 7642.0}, {"date": "2018-09-10", "close": 9.44, "volume": 5687.0}, {"date": "2018-09-11", "close": 9.41, "volume": 69544.0}, {"date": "2018-09-12", "close": 9.23, "volume": 2932.0}, {"date": "2018-09-13", "close": 8.79, "volume": 6175.0}, {"date": "2018-09-14", "close": 8.83, "volume": 8086.0}, {"date": "2018-09-17", "close": 8.63, "volume": 15153.0}, {"date": "2018-09-18", "close": 8.21, "volume": 214672.0}, {"date": "2018-09-19", "close": 8.3, "volume": 22626.0}, {"date": "2018-09-20", "close": 8.76, "volume": 509032.0}, {"date": "2018-09-21", "close": 8.4, "volume": 46725.0}, {"date": "2018-09-24", "close": 8.34, "volume": 4962.0}, {"date": "2018-09-25", "close": 8.34, "volume": 22416.0}, {"date": "2018-09-26", "close": 8.39, "volume": 8713.0}, {"date": "2018-09-27", "close": 8.4, "volume": 9354.0}, {"date": "2018-09-28", "close": 8.7, "volume": 2189.0}, {"date": "2018-10-01", "close": 8.15, "volume": 17119.0}, {"date": "2018-10-02", "close": 8.49, "volume": 19911.0}, {"date": "2018-10-03", "close": 8.25, "volume": 34323.0}, {"date": "2018-10-04", "close": 8.15, "volume": 26633.0}, {"date": "2018-10-05", "close": 8.12, "volume": 10989.0}, {"date": "2018-10-09", "close": 8.15, "volume": 22001.0}, {"date": "2018-10-10", "close": 8.07, "volume": 26201.0}, {"date": "2018-10-11", "close": 8.16, "volume": 36436.0}, {"date": "2018-10-12", "close": 7.93, "volume": 15328.0}, {"date": "2018-10-15", "close": 7.86, "volume": 24542.0}, {"date": "2018-10-16", "close": 8.1, "volume": 8310.0}, {"date": "2018-10-17", "close": 8.0, "volume": 10222.0}, {"date": "2018-10-18", "close": 8.05, "volume": 114318.0}, {"date": "2018-10-19", "close": 8.05, "volume": 6930.0}, {"date": "2018-10-22", "close": 7.94, "volume": 13695.0}, {"date": "2018-10-23", "close": 7.8, "volume": 14843.0}, {"date": "2018-10-24", "close": 7.82, "volume": 21223.0}, {"date": "2018-10-25", "close": 8.03, "volume": 8725.0}, {"date": "2018-10-26", "close": 8.13, "volume": 20972.0}, {"date": "2018-10-29", "close": 8.06, "volume": 40010.0}, {"date": "2018-10-30", "close": 8.05, "volume": 4815.0}, {"date": "2018-10-31", "close": 7.96, "volume": 12910.0}, {"date": "2018-11-01", "close": 7.72, "volume": 13022.0}, {"date": "2018-11-02", "close": 7.67, "volume": 9161.0}, {"date": "2018-11-05", "close": 7.64, "volume": 68534.0}, {"date": "2018-11-06", "close": 7.75, "volume": 12788.0}, {"date": "2018-11-07", "close": 7.82, "volume": 2190.0}, {"date": "2018-11-08", "close": 8.0, "volume": 121406.0}, {"date": "2018-11-09", "close": 7.75, "volume": 576272.0}, {"date": "2018-11-12", "close": 7.05, "volume": 79015.0}, {"date": "2018-11-13", "close": 6.64, "volume": 73550.0}, {"date": "2018-11-14", "close": 6.83, "volume": 1205162.0}, {"date": "2018-11-15", "close": 6.25, "volume": 53906.0}, {"date": "2018-11-16", "close": 6.12, "volume": 142626.0}, {"date": "2018-11-19", "close": 5.97, "volume": 26932.0}, {"date": "2018-11-20", "close": 5.65, "volume": 95240.0}, {"date": "2018-11-21", "close": 6.39, "volume": 62583.0}, {"date": "2018-11-22", "close": 6.38, "volume": 1535.0}, {"date": "2018-11-23", "close": 6.32, "volume": 14846.0}, {"date": "2018-11-26", "close": 6.15, "volume": 16343.0}, {"date": "2018-11-27", "close": 5.92, "volume": 38854.0}, {"date": "2018-11-28", "close": 5.9, "volume": 25444.0}, {"date": "2018-11-29", "close": 5.83, "volume": 43947.0}, {"date": "2018-11-30", "close": 6.15, "volume": 51905.0}, {"date": "2018-12-03", "close": 6.17, "volume": 88219.0}, {"date": "2018-12-04", "close": 6.01, "volume": 66902.0}, {"date": "2018-12-05", "close": 6.03, "volume": 6302.0}, {"date": "2018-12-06", "close": 5.99, "volume": 24798.0}, {"date": "2018-12-07", "close": 6.07, "volume": 2401.0}, {"date": "2018-12-10", "close": 5.57, "volume": 110507.0}, {"date": "2018-12-11", "close": 5.45, "volume": 18726.0}, {"date": "2018-12-12", "close": 5.73, "volume": 16477.0}, {"date": "2018-12-13", "close": 5.89, "volume": 7550.0}, {"date": "2018-12-14", "close": 5.76, "volume": 17393.0}, {"date": "2018-12-17", "close": 5.44, "volume": 26697.0}, {"date": "2018-12-18", "close": 5.63, "volume": 17587.0}, {"date": "2018-12-19", "close": 5.74, "volume": 14644.0}, {"date": "2018-12-20", "close": 6.17, "volume": 29954.0}, {"date": "2018-12-21", "close": 6.4, "volume": 32234.0}, {"date": "2018-12-24", "close": 6.25, "volume": 10269.0}, {"date": "2018-12-27", "close": 6.3, "volume": 39385.0}, {"date": "2018-12-28", "close": 6.55, "volume": 20617.0}, {"date": "2018-12-31", "close": 6.09, "volume": 46361.0}, {"date": "2019-01-02", "close": 5.88, "volume": 39740.0}, {"date": "2019-01-03", "close": 5.99, "volume": 19956.0}, {"date": "2019-01-04", "close": 5.9, "volume": 10634.0}, {"date": "2019-01-07", "close": 5.93, "volume": 8735.0}, {"date": "2019-01-08", "close": 5.96, "volume": 13622.0}, {"date": "2019-01-09", "close": 5.79, "volume": 25045.0}, {"date": "2019-01-10", "close": 6.27, "volume": 23351.0}, {"date": "2019-01-11", "close": 5.87, "volume": 29810.0}, {"date": "2019-01-14", "close": 5.75, "volume": 37082.0}, {"date": "2019-01-15", "close": 5.96, "volume": 12724.0}, {"date": "2019-01-16", "close": 5.81, "volume": 66607.0}, {"date": "2019-01-17", "close": 5.94, "volume": 11249.0}, {"date": "2019-01-18", "close": 6.01, "volume": 14802.0}, {"date": "2019-01-21", "close": 5.93, "volume": 8267.0}, {"date": "2019-01-22", "close": 5.71, "volume": 29074.0}, {"date": "2019-01-23", "close": 5.75, "volume": 25162.0}, {"date": "2019-01-24", "close": 5.75, "volume": 18469.0}, {"date": "2019-01-25", "close": 5.74, "volume": 23462.0}, {"date": "2019-01-28", "close": 5.75, "volume": 12010.0}, {"date": "2019-01-29", "close": 5.59, "volume": 32023.0}, {"date": "2019-01-30", "close": 5.74, "volume": 21569.0}, {"date": "2019-01-31", "close": 5.71, "volume": 17375.0}, {"date": "2019-02-01", "close": 5.73, "volume": 6264.0}, {"date": "2019-02-04", "close": 5.74, "volume": 10723.0}, {"date": "2019-02-05", "close": 5.68, "volume": 6809.0}, {"date": "2019-02-06", "close": 5.55, "volume": 2823.0}, {"date": "2019-02-07", "close": 5.5, "volume": 14570.0}, {"date": "2019-02-08", "close": 5.7, "volume": 38428.0}, {"date": "2019-02-11", "close": 5.65, "volume": 1073.0}, {"date": "2019-02-12", "close": 5.64, "volume": 4789.0}, {"date": "2019-02-13", "close": 6.01, "volume": 182383.0}, {"date": "2019-02-14", "close": 5.71, "volume": 20427.0}, {"date": "2019-02-15", "close": 5.8, "volume": 31561.0}, {"date": "2019-02-19", "close": 5.85, "volume": 24055.0}, {"date": "2019-02-20", "close": 6.08, "volume": 18073.0}, {"date": "2019-02-21", "close": 5.93, "volume": 25489.0}, {"date": "2019-02-22", "close": 5.97, "volume": 5486.0}, {"date": "2019-02-25", "close": 6.2, "volume": 12480.0}, {"date": "2019-02-26", "close": 6.17, "volume": 13480.0}, {"date": "2019-02-27", "close": 6.03, "volume": 7391.0}, {"date": "2019-02-28", "close": 5.94, "volume": 13872.0}, {"date": "2019-03-01", "close": 5.98, "volume": 69872.0}, {"date": "2019-03-04", "close": 6.45, "volume": 18565.0}, {"date": "2019-03-05", "close": 6.28, "volume": 4119.0}, {"date": "2019-03-06", "close": 6.35, "volume": 6049.0}, {"date": "2019-03-07", "close": 6.07, "volume": 1902.0}, {"date": "2019-03-08", "close": 6.06, "volume": 3076.0}, {"date": "2019-03-11", "close": 5.96, "volume": 4349.0}, {"date": "2019-03-12", "close": 6.11, "volume": 4146.0}, {"date": "2019-03-13", "close": 5.97, "volume": 38864.0}, {"date": "2019-03-14", "close": 5.9, "volume": 17616.0}, {"date": "2019-03-15", "close": 5.95, "volume": 34563.0}, {"date": "2019-03-18", "close": 5.92, "volume": 3364.0}, {"date": "2019-03-19", "close": 5.9, "volume": 11181.0}, {"date": "2019-03-20", "close": 5.93, "volume": 3728.0}, {"date": "2019-03-21", "close": 5.9, "volume": 10086.0}, {"date": "2019-03-22", "close": 5.9, "volume": 1781.0}, {"date": "2019-03-25", "close": 5.86, "volume": 20485.0}, {"date": "2019-03-26", "close": 5.92, "volume": 6357.0}, {"date": "2019-03-27", "close": 6.0, "volume": 14352.0}, {"date": "2019-03-28", "close": 6.19, "volume": 9649.0}, {"date": "2019-03-29", "close": 6.25, "volume": 1476.0}, {"date": "2019-04-01", "close": 6.35, "volume": 2552.0}, {"date": "2019-04-02", "close": 6.37, "volume": 7369.0}, {"date": "2019-04-03", "close": 6.56, "volume": 76356.0}, {"date": "2019-04-04", "close": 6.65, "volume": 657.0}, {"date": "2019-04-05", "close": 6.58, "volume": 806.0}, {"date": "2019-04-08", "close": 6.78, "volume": 13321.0}, {"date": "2019-04-09", "close": 6.86, "volume": 69328.0}, {"date": "2019-04-10", "close": 7.45, "volume": 75583.0}, {"date": "2019-04-11", "close": 7.06, "volume": 8500.0}, {"date": "2019-04-12", "close": 6.96, "volume": 5409.0}, {"date": "2019-04-15", "close": 7.18, "volume": 13019.0}, {"date": "2019-04-16", "close": 7.01, "volume": 3539.0}, {"date": "2019-04-17", "close": 6.95, "volume": 177.0}, {"date": "2019-04-18", "close": 7.01, "volume": 5908.0}, {"date": "2019-04-22", "close": 6.95, "volume": 2523.0}, {"date": "2019-04-23", "close": 6.96, "volume": 6532.0}, {"date": "2019-04-24", "close": 7.08, "volume": 2836.0}, {"date": "2019-04-25", "close": 7.08, "volume": 10304.0}, {"date": "2019-04-26", "close": 7.05, "volume": 683.0}, {"date": "2019-04-29", "close": 6.95, "volume": 2169.0}, {"date": "2019-04-30", "close": 6.96, "volume": 5844.0}, {"date": "2019-05-01", "close": 6.97, "volume": 2113.0}, {"date": "2019-05-02", "close": 6.96, "volume": 2489.0}, {"date": "2019-05-03", "close": 6.95, "volume": 2486.0}, {"date": "2019-05-06", "close": 6.95, "volume": 4263.0}, {"date": "2019-05-07", "close": 6.93, "volume": 4289.0}, {"date": "2019-05-08", "close": 6.97, "volume": 2882.0}, {"date": "2019-05-09", "close": 6.95, "volume": 2874.0}, {"date": "2019-05-10", "close": 6.91, "volume": 18705.0}, {"date": "2019-05-13", "close": 6.97, "volume": 11681.0}, {"date": "2019-05-14", "close": 6.82, "volume": 95317.0}, {"date": "2019-05-15", "close": 7.3, "volume": 24359.0}, {"date": "2019-05-16", "close": 7.75, "volume": 14898.0}, {"date": "2019-05-17", "close": 7.95, "volume": 11108.0}, {"date": "2019-05-21", "close": 7.91, "volume": 5664.0}, {"date": "2019-05-22", "close": 8.0, "volume": 93194.0}, {"date": "2019-05-23", "close": 8.0, "volume": 7795.0}, {"date": "2019-05-24", "close": 7.95, "volume": 6423.0}, {"date": "2019-05-27", "close": 7.95, "volume": 237.0}, {"date": "2019-05-28", "close": 7.99, "volume": 58120.0}, {"date": "2019-05-29", "close": 7.96, "volume": 23509.0}, {"date": "2019-05-30", "close": 8.0, "volume": 1438.0}, {"date": "2019-05-31", "close": 7.97, "volume": 1860.0}, {"date": "2019-06-03", "close": 8.01, "volume": 8195.0}, {"date": "2019-06-04", "close": 7.99, "volume": 2921.0}, {"date": "2019-06-05", "close": 7.86, "volume": 4384.0}, {"date": "2019-06-06", "close": 7.88, "volume": 234.0}, {"date": "2019-06-07", "close": 7.91, "volume": 4928.0}, {"date": "2019-06-10", "close": 8.19, "volume": 13376.0}, {"date": "2019-06-11", "close": 8.22, "volume": 83131.0}, {"date": "2019-06-12", "close": 8.16, "volume": 7760.0}, {"date": "2019-06-13", "close": 8.14, "volume": 500.0}, {"date": "2019-06-14", "close": 8.05, "volume": 1704.0}, {"date": "2019-06-17", "close": 8.05, "volume": 196.0}, {"date": "2019-06-18", "close": 7.98, "volume": 4535.0}, {"date": "2019-06-19", "close": 7.85, "volume": 24318.0}, {"date": "2019-06-20", "close": 7.89, "volume": 667.0}, {"date": "2019-06-21", "close": 7.86, "volume": 2819.0}, {"date": "2019-06-24", "close": 7.75, "volume": 9890.0}, {"date": "2019-06-25", "close": 7.71, "volume": 1465.0}, {"date": "2019-06-26", "close": 7.71, "volume": 87.0}, {"date": "2019-06-27", "close": 7.42, "volume": 2080.0}, {"date": "2019-06-28", "close": 7.08, "volume": 5975.0}, {"date": "2019-07-02", "close": 7.28, "volume": 4785.0}, {"date": "2019-07-03", "close": 7.1, "volume": 1951.0}, {"date": "2019-07-04", "close": 7.18, "volume": 2004.0}, {"date": "2019-07-05", "close": 7.22, "volume": 815.0}, {"date": "2019-07-08", "close": 7.19, "volume": 1528.0}, {"date": "2019-07-09", "close": 7.15, "volume": 5122.0}, {"date": "2019-07-10", "close": 7.28, "volume": 7827.0}, {"date": "2019-07-11", "close": 7.33, "volume": 6170.0}, {"date": "2019-07-12", "close": 7.65, "volume": 6161.0}, {"date": "2019-07-15", "close": 7.75, "volume": 2014.0}, {"date": "2019-07-16", "close": 7.67, "volume": 1059.0}, {"date": "2019-07-17", "close": 7.8, "volume": 3281.0}, {"date": "2019-07-18", "close": 7.93, "volume": 4639.0}, {"date": "2019-07-19", "close": 7.74, "volume": 1256.0}, {"date": "2019-07-22", "close": 7.85, "volume": 912.0}, {"date": "2019-07-23", "close": 7.91, "volume": 2417.0}, {"date": "2019-07-24", "close": 7.9, "volume": 3615.0}, {"date": "2019-07-25", "close": 7.98, "volume": 1551.0}, {"date": "2019-07-26", "close": 7.95, "volume": 9840.0}, {"date": "2019-07-29", "close": 7.95, "volume": 105893.0}, {"date": "2019-07-30", "close": 7.99, "volume": 3187.0}, {"date": "2019-07-31", "close": 7.98, "volume": 4613.0}, {"date": "2019-08-01", "close": 7.97, "volume": 1527.0}, {"date": "2019-08-02", "close": 7.97, "volume": 625.0}, {"date": "2019-08-06", "close": 7.9, "volume": 8244.0}, {"date": "2019-08-07", "close": 7.92, "volume": 6099.0}, {"date": "2019-08-08", "close": 7.99, "volume": 252.0}, {"date": "2019-08-09", "close": 8.0, "volume": 6204.0}, {"date": "2019-08-12", "close": 7.97, "volume": 8141.0}, {"date": "2019-08-13", "close": 8.01, "volume": 1063.0}, {"date": "2019-08-14", "close": 8.25, "volume": 17273.0}, {"date": "2019-08-15", "close": 8.36, "volume": 2509.0}, {"date": "2019-08-16", "close": 8.54, "volume": 3199.0}, {"date": "2019-08-19", "close": 8.65, "volume": 19119.0}, {"date": "2019-08-20", "close": 8.62, "volume": 519.0}, {"date": "2019-08-21", "close": 8.46, "volume": 4497.0}, {"date": "2019-08-22", "close": 8.51, "volume": 1526.0}, {"date": "2019-08-23", "close": 8.33, "volume": 4173.0}, {"date": "2019-08-26", "close": 8.36, "volume": 343.0}, {"date": "2019-08-27", "close": 8.23, "volume": 14315.0}, {"date": "2019-08-28", "close": 8.3, "volume": 7401.0}, {"date": "2019-08-29", "close": 8.26, "volume": 2119.0}, {"date": "2019-08-30", "close": 8.29, "volume": 6039.0}, {"date": "2019-09-03", "close": 8.29, "volume": 6302.0}, {"date": "2019-09-04", "close": 8.35, "volume": 1393.0}, {"date": "2019-09-05", "close": 8.38, "volume": 361.0}, {"date": "2019-09-06", "close": 8.4, "volume": 3711.0}, {"date": "2019-09-09", "close": 8.4, "volume": 502.0}, {"date": "2019-09-10", "close": 8.4, "volume": 9592.0}, {"date": "2019-09-11", "close": 8.41, "volume": 12241.0}, {"date": "2019-09-12", "close": 8.4, "volume": 631.0}, {"date": "2019-09-13", "close": 8.5, "volume": 2174.0}, {"date": "2019-09-16", "close": 8.5, "volume": 4614.0}, {"date": "2019-09-17", "close": 8.36, "volume": 8184.0}, {"date": "2019-09-18", "close": 8.35, "volume": 3109.0}, {"date": "2019-09-19", "close": 8.42, "volume": 3465.0}, {"date": "2019-09-20", "close": 8.6, "volume": 8029.0}, {"date": "2019-09-23", "close": 8.78, "volume": 2503.0}, {"date": "2019-09-24", "close": 8.8, "volume": 3831.0}, {"date": "2019-09-25", "close": 8.8, "volume": 1378.0}, {"date": "2019-09-26", "close": 8.54, "volume": 7531.0}, {"date": "2019-09-27", "close": 8.42, "volume": 6621.0}, {"date": "2019-09-30", "close": 8.2, "volume": 30252.0}, {"date": "2019-10-01", "close": 8.26, "volume": 6887.0}, {"date": "2019-10-02", "close": 8.22, "volume": 6256.0}, {"date": "2019-10-03", "close": 8.32, "volume": 1559.0}, {"date": "2019-10-04", "close": 8.43, "volume": 4278.0}, {"date": "2019-10-07", "close": 8.28, "volume": 1355.0}, {"date": "2019-10-08", "close": 8.9, "volume": 6422.0}, {"date": "2019-10-09", "close": 8.75, "volume": 1631.0}, {"date": "2019-10-10", "close": 8.71, "volume": 1100.0}, {"date": "2019-10-11", "close": 8.44, "volume": 4294.0}, {"date": "2019-10-15", "close": 8.4, "volume": 3141.0}, {"date": "2019-10-16", "close": 8.53, "volume": 1298.0}, {"date": "2019-10-17", "close": 8.62, "volume": 6801.0}, {"date": "2019-10-18", "close": 8.67, "volume": 2039.0}, {"date": "2019-10-21", "close": 8.67, "volume": 3800.0}, {"date": "2019-10-22", "close": 9.05, "volume": 22733.0}, {"date": "2019-10-23", "close": 8.99, "volume": 21614.0}, {"date": "2019-10-24", "close": 8.86, "volume": 1155.0}, {"date": "2019-10-25", "close": 8.91, "volume": 332.0}, {"date": "2019-10-28", "close": 8.89, "volume": 595.0}, {"date": "2019-10-29", "close": 8.66, "volume": 4117.0}, {"date": "2019-10-30", "close": 8.67, "volume": 2016.0}, {"date": "2019-10-31", "close": 8.67, "volume": 5276.0}, {"date": "2019-11-01", "close": 9.03, "volume": 9953.0}, {"date": "2019-11-04", "close": 9.0, "volume": 2715.0}, {"date": "2019-11-05", "close": 9.03, "volume": 3357.0}, {"date": "2019-11-06", "close": 9.0, "volume": 4058.0}, {"date": "2019-11-07", "close": 8.85, "volume": 2535.0}, {"date": "2019-11-08", "close": 8.88, "volume": 603.0}, {"date": "2019-11-11", "close": 8.96, "volume": 5012.0}, {"date": "2019-11-12", "close": 9.0, "volume": 5661.0}, {"date": "2019-11-13", "close": 9.16, "volume": 16645.0}, {"date": "2019-11-14", "close": 9.23, "volume": 4091.0}, {"date": "2019-11-15", "close": 9.26, "volume": 2275.0}, {"date": "2019-11-18", "close": 9.35, "volume": 14427.0}, {"date": "2019-11-19", "close": 9.55, "volume": 11350.0}, {"date": "2019-11-20", "close": 9.47, "volume": 1836.0}, {"date": "2019-11-21", "close": 9.47, "volume": 2340.0}, {"date": "2019-11-22", "close": 9.44, "volume": 953.0}, {"date": "2019-11-25", "close": 9.21, "volume": 7682.0}, {"date": "2019-11-26", "close": 9.32, "volume": 3064.0}, {"date": "2019-11-27", "close": 9.29, "volume": 10437.0}, {"date": "2019-11-28", "close": 9.24, "volume": 1656.0}, {"date": "2019-11-29", "close": 9.4, "volume": 1661.0}, {"date": "2019-12-02", "close": 9.2, "volume": 3168.0}, {"date": "2019-12-03", "close": 9.2, "volume": 739.0}, {"date": "2019-12-04", "close": 9.18, "volume": 2141.0}, {"date": "2019-12-05", "close": 9.15, "volume": 4000.0}, {"date": "2019-12-06", "close": 9.2, "volume": 888.0}, {"date": "2019-12-09", "close": 9.2, "volume": 342.0}, {"date": "2019-12-10", "close": 9.17, "volume": 1217.0}, {"date": "2019-12-11", "close": 9.13, "volume": 2559.0}, {"date": "2019-12-12", "close": 9.17, "volume": 2999.0}, {"date": "2019-12-13", "close": 9.14, "volume": 4030.0}, {"date": "2019-12-16", "close": 9.01, "volume": 12814.0}, {"date": "2019-12-17", "close": 9.0, "volume": 2174.0}, {"date": "2019-12-18", "close": 9.0, "volume": 1706.0}, {"date": "2019-12-19", "close": 9.05, "volume": 571.0}, {"date": "2019-12-20", "close": 9.0, "volume": 2546.0}, {"date": "2019-12-23", "close": 9.01, "volume": 12284.0}, {"date": "2019-12-24", "close": 9.07, "volume": 346.0}, {"date": "2019-12-27", "close": 9.02, "volume": 28021.0}, {"date": "2019-12-30", "close": 9.02, "volume": 3.0}, {"date": "2019-12-31", "close": 9.06, "volume": 2809.0}, {"date": "2020-01-02", "close": 9.24, "volume": 5145.0}, {"date": "2020-01-03", "close": 9.21, "volume": 537.0}, {"date": "2020-01-06", "close": 9.2, "volume": 2146.0}, {"date": "2020-01-07", "close": 9.27, "volume": 1760.0}, {"date": "2020-01-08", "close": 9.5, "volume": 10632.0}, {"date": "2020-01-09", "close": 9.56, "volume": 4362.0}, {"date": "2020-01-10", "close": 9.54, "volume": 1757.0}, {"date": "2020-01-13", "close": 9.52, "volume": 2716.0}, {"date": "2020-01-14", "close": 9.67, "volume": 3478.0}, {"date": "2020-01-15", "close": 9.71, "volume": 4868.0}, {"date": "2020-01-16", "close": 9.75, "volume": 605.0}, {"date": "2020-01-17", "close": 9.97, "volume": 9688.0}, {"date": "2020-01-20", "close": 9.94, "volume": 648.0}, {"date": "2020-01-21", "close": 9.89, "volume": 2939.0}, {"date": "2020-01-22", "close": 10.5, "volume": 24409.0}, {"date": "2020-01-23", "close": 10.55, "volume": 14208.0}, {"date": "2020-01-24", "close": 10.5, "volume": 18848.0}, {"date": "2020-01-27", "close": 10.54, "volume": 505.0}, {"date": "2020-01-28", "close": 10.57, "volume": 2448.0}, {"date": "2020-01-29", "close": 10.52, "volume": 227443.0}, {"date": "2020-01-30", "close": 10.34, "volume": 2303.0}, {"date": "2020-01-31", "close": 10.3, "volume": 8028.0}, {"date": "2020-02-03", "close": 10.45, "volume": 4061.0}, {"date": "2020-02-04", "close": 10.81, "volume": 18957.0}, {"date": "2020-02-05", "close": 10.75, "volume": 12269.0}, {"date": "2020-02-06", "close": 10.95, "volume": 19812.0}, {"date": "2020-02-07", "close": 11.05, "volume": 28114.0}, {"date": "2020-02-10", "close": 10.99, "volume": 23846.0}, {"date": "2020-02-11", "close": 11.45, "volume": 12924.0}, {"date": "2020-02-12", "close": 11.7, "volume": 22930.0}, {"date": "2020-02-13", "close": 12.93, "volume": 38073.0}, {"date": "2020-02-14", "close": 11.98, "volume": 36673.0}, {"date": "2020-02-18", "close": 12.27, "volume": 14825.0}, {"date": "2020-02-19", "close": 12.33, "volume": 3033.0}, {"date": "2020-02-20", "close": 12.37, "volume": 539.0}, {"date": "2020-02-21", "close": 12.01, "volume": 8095.0}, {"date": "2020-02-24", "close": 11.46, "volume": 3552.0}, {"date": "2020-02-25", "close": 10.31, "volume": 11466.0}, {"date": "2020-02-26", "close": 10.57, "volume": 4478.0}, {"date": "2020-02-27", "close": 10.25, "volume": 9829.0}, {"date": "2020-02-28", "close": 9.94, "volume": 7397.0}, {"date": "2020-03-02", "close": 9.62, "volume": 41573.0}, {"date": "2020-03-03", "close": 9.85, "volume": 9345.0}, {"date": "2020-03-04", "close": 9.78, "volume": 20677.0}, {"date": "2020-03-05", "close": 9.87, "volume": 15283.0}, {"date": "2020-03-06", "close": 9.55, "volume": 8302.0}, {"date": "2020-03-09", "close": 8.75, "volume": 5503.0}, {"date": "2020-03-10", "close": 9.25, "volume": 23049.0}, {"date": "2020-03-11", "close": 8.76, "volume": 22972.0}, {"date": "2020-03-12", "close": 8.34, "volume": 17555.0}, {"date": "2020-03-13", "close": 9.68, "volume": 37773.0}, {"date": "2020-03-16", "close": 9.03, "volume": 35353.0}, {"date": "2020-03-17", "close": 8.19, "volume": 21472.0}, {"date": "2020-03-18", "close": 6.93, "volume": 16510.0}, {"date": "2020-03-19", "close": 7.5, "volume": 11315.0}, {"date": "2020-03-20", "close": 6.85, "volume": 4498.0}, {"date": "2020-03-23", "close": 7.18, "volume": 15295.0}, {"date": "2020-03-24", "close": 7.58, "volume": 5282.0}, {"date": "2020-03-25", "close": 7.71, "volume": 58417.0}, {"date": "2020-03-26", "close": 7.48, "volume": 5510.0}, {"date": "2020-03-27", "close": 7.02, "volume": 9945.0}, {"date": "2020-03-30", "close": 6.81, "volume": 684.0}, {"date": "2020-03-31", "close": 7.25, "volume": 13799.0}, {"date": "2020-04-01", "close": 6.87, "volume": 5377.0}, {"date": "2020-04-02", "close": 6.9, "volume": 4876.0}, {"date": "2020-04-03", "close": 6.77, "volume": 4197.0}, {"date": "2020-04-06", "close": 6.75, "volume": 2025.0}, {"date": "2020-04-07", "close": 7.03, "volume": 15083.0}, {"date": "2020-04-08", "close": 6.99, "volume": 3032.0}, {"date": "2020-04-09", "close": 7.4, "volume": 14566.0}, {"date": "2020-04-13", "close": 7.5, "volume": 3745.0}, {"date": "2020-04-14", "close": 7.17, "volume": 11120.0}, {"date": "2020-04-15", "close": 7.27, "volume": 3112.0}, {"date": "2020-04-16", "close": 7.26, "volume": 4583.0}, {"date": "2020-04-17", "close": 7.38, "volume": 11198.0}, {"date": "2020-04-20", "close": 7.84, "volume": 4604.0}, {"date": "2020-04-21", "close": 8.1, "volume": 7690.0}, {"date": "2020-04-22", "close": 8.11, "volume": 9402.0}, {"date": "2020-04-23", "close": 8.1, "volume": 7620.0}, {"date": "2020-04-24", "close": 8.16, "volume": 226.0}, {"date": "2020-04-27", "close": 9.16, "volume": 6597.0}, {"date": "2020-04-28", "close": 9.16, "volume": 3851.0}, {"date": "2020-04-29", "close": 9.25, "volume": 1502.0}, {"date": "2020-04-30", "close": 9.44, "volume": 5213.0}, {"date": "2020-05-01", "close": 9.49, "volume": 11650.0}, {"date": "2020-05-04", "close": 10.0, "volume": 7606.0}, {"date": "2020-05-05", "close": 10.04, "volume": 68442.0}, {"date": "2020-05-06", "close": 10.0, "volume": 8945.0}, {"date": "2020-05-07", "close": 9.9, "volume": 16117.0}, {"date": "2020-05-08", "close": 9.8, "volume": 2338.0}, {"date": "2020-05-11", "close": 9.75, "volume": 18656.0}, {"date": "2020-05-12", "close": 9.5, "volume": 12650.0}, {"date": "2020-05-13", "close": 9.85, "volume": 18347.0}, {"date": "2020-05-14", "close": 9.7, "volume": 2010.0}, {"date": "2020-05-15", "close": 9.42, "volume": 3030.0}, {"date": "2020-05-19", "close": 9.57, "volume": 15602.0}, {"date": "2020-05-20", "close": 9.5, "volume": 4770.0}, {"date": "2020-05-21", "close": 9.34, "volume": 615.0}, {"date": "2020-05-22", "close": 9.39, "volume": 12116.0}, {"date": "2020-05-25", "close": 9.33, "volume": 2727.0}, {"date": "2020-05-26", "close": 9.49, "volume": 2325.0}, {"date": "2020-05-27", "close": 9.38, "volume": 2305.0}, {"date": "2020-05-28", "close": 9.25, "volume": 900.0}, {"date": "2020-05-29", "close": 9.25, "volume": 1164.0}, {"date": "2020-06-01", "close": 8.94, "volume": 23195.0}, {"date": "2020-06-02", "close": 8.9, "volume": 6652.0}, {"date": "2020-06-03", "close": 9.0, "volume": 4027.0}, {"date": "2020-06-04", "close": 9.4, "volume": 7323.0}, {"date": "2020-06-05", "close": 9.27, "volume": 4177.0}, {"date": "2020-06-08", "close": 10.1, "volume": 6013.0}, {"date": "2020-06-09", "close": 9.7, "volume": 3850.0}, {"date": "2020-06-10", "close": 9.6, "volume": 2015.0}, {"date": "2020-06-11", "close": 9.1, "volume": 4750.0}, {"date": "2020-06-12", "close": 9.39, "volume": 1300.0}, {"date": "2020-06-15", "close": 9.19, "volume": 4187.0}, {"date": "2020-06-16", "close": 9.52, "volume": 3651.0}, {"date": "2020-06-17", "close": 9.43, "volume": 800.0}, {"date": "2020-06-18", "close": 9.11, "volume": 2200.0}, {"date": "2020-06-19", "close": 8.7, "volume": 60863.0}, {"date": "2020-06-22", "close": 8.95, "volume": 5024.0}, {"date": "2020-06-23", "close": 8.96, "volume": 903.0}, {"date": "2020-06-24", "close": 8.93, "volume": 4398.0}, {"date": "2020-06-25", "close": 8.99, "volume": 528.0}, {"date": "2020-06-26", "close": 8.99, "volume": 1343.0}, {"date": "2020-06-29", "close": 8.96, "volume": 3348.0}, {"date": "2020-06-30", "close": 9.0, "volume": 3988.0}, {"date": "2020-07-02", "close": 9.02, "volume": 404.0}, {"date": "2020-07-03", "close": 9.3, "volume": 711.0}, {"date": "2020-07-06", "close": 9.15, "volume": 2412.0}, {"date": "2020-07-07", "close": 9.07, "volume": 950.0}, {"date": "2020-07-08", "close": 8.84, "volume": 4090.0}, {"date": "2020-07-09", "close": 8.8, "volume": 2339.0}, {"date": "2020-07-10", "close": 8.75, "volume": 1674.0}, {"date": "2020-07-13", "close": 8.75, "volume": 74.0}, {"date": "2020-07-14", "close": 8.75, "volume": 774.0}, {"date": "2020-07-15", "close": 8.82, "volume": 1903.0}, {"date": "2020-07-16", "close": 8.9, "volume": 2230.0}, {"date": "2020-07-17", "close": 8.81, "volume": 2885.0}, {"date": "2020-07-20", "close": 8.7, "volume": 5601.0}, {"date": "2020-07-21", "close": 8.67, "volume": 1277.0}, {"date": "2020-07-22", "close": 8.65, "volume": 347.0}, {"date": "2020-07-23", "close": 8.72, "volume": 6290.0}, {"date": "2020-07-24", "close": 8.41, "volume": 12680.0}, {"date": "2020-07-27", "close": 8.46, "volume": 772.0}, {"date": "2020-07-28", "close": 8.1, "volume": 21875.0}, {"date": "2020-07-29", "close": 8.0, "volume": 11642.0}, {"date": "2020-07-30", "close": 8.1, "volume": 1087.0}, {"date": "2020-07-31", "close": 7.97, "volume": 5805.0}, {"date": "2020-08-04", "close": 7.93, "volume": 5146.0}, {"date": "2020-08-05", "close": 8.0, "volume": 5824.0}, {"date": "2020-08-06", "close": 10.35, "volume": 48163.0}, {"date": "2020-08-07", "close": 10.02, "volume": 8336.0}, {"date": "2020-08-10", "close": 10.07, "volume": 4960.0}, {"date": "2020-08-11", "close": 10.34, "volume": 23012.0}, {"date": "2020-08-12", "close": 10.48, "volume": 5089.0}, {"date": "2020-08-13", "close": 10.74, "volume": 11261.0}, {"date": "2020-08-14", "close": 10.44, "volume": 7685.0}, {"date": "2020-08-17", "close": 10.99, "volume": 9772.0}, {"date": "2020-08-18", "close": 11.16, "volume": 59985.0}, {"date": "2020-08-19", "close": 11.45, "volume": 4727.0}, {"date": "2020-08-20", "close": 11.4, "volume": 3805.0}, {"date": "2020-08-21", "close": 11.4, "volume": 5306.0}, {"date": "2020-08-24", "close": 11.4, "volume": 3003.0}, {"date": "2020-08-25", "close": 11.45, "volume": 15152.0}, {"date": "2020-08-26", "close": 11.55, "volume": 7282.0}, {"date": "2020-08-27", "close": 11.71, "volume": 56321.0}, {"date": "2020-08-28", "close": 11.7, "volume": 1985.0}, {"date": "2020-08-31", "close": 11.65, "volume": 11085.0}, {"date": "2020-09-01", "close": 11.82, "volume": 13838.0}, {"date": "2020-09-02", "close": 11.53, "volume": 14786.0}, {"date": "2020-09-03", "close": 11.58, "volume": 2947.0}, {"date": "2020-09-04", "close": 11.57, "volume": 133.0}, {"date": "2020-09-08", "close": 11.6, "volume": 4889.0}, {"date": "2020-09-09", "close": 11.7, "volume": 2102.0}, {"date": "2020-09-10", "close": 11.67, "volume": 2425.0}, {"date": "2020-09-11", "close": 11.61, "volume": 9233.0}, {"date": "2020-09-14", "close": 11.4, "volume": 31910.0}, {"date": "2020-09-15", "close": 11.5, "volume": 800.0}, {"date": "2020-09-16", "close": 11.68, "volume": 25665.0}, {"date": "2020-09-17", "close": 11.69, "volume": 1152.0}, {"date": "2020-09-18", "close": 11.73, "volume": 4113.0}, {"date": "2020-09-21", "close": 11.17, "volume": 4717.0}, {"date": "2020-09-22", "close": 11.185, "volume": 13570.0}, {"date": "2020-09-23", "close": 11.2, "volume": 5738.0}, {"date": "2020-09-24", "close": 11.16, "volume": 1203.0}, {"date": "2020-09-25", "close": 11.54, "volume": 3844.0}, {"date": "2020-09-28", "close": 11.5, "volume": 6152.0}, {"date": "2020-09-29", "close": 11.58, "volume": 877.0}, {"date": "2020-09-30", "close": 11.2, "volume": 5595.0}, {"date": "2020-10-01", "close": 11.14, "volume": 6399.0}, {"date": "2020-10-02", "close": 11.4, "volume": 9356.0}, {"date": "2020-10-05", "close": 11.41, "volume": 3730.0}, {"date": "2020-10-06", "close": 11.34, "volume": 10387.0}, {"date": "2020-10-07", "close": 11.65, "volume": 8096.0}, {"date": "2020-10-08", "close": 11.75, "volume": 4562.0}, {"date": "2020-10-09", "close": 11.8, "volume": 3341.0}, {"date": "2020-10-13", "close": 11.8, "volume": 6855.0}, {"date": "2020-10-14", "close": 11.79, "volume": 625.0}, {"date": "2020-10-15", "close": 11.64, "volume": 3004.0}, {"date": "2020-10-16", "close": 11.52, "volume": 5255.0}, {"date": "2020-10-19", "close": 11.68, "volume": 5420.0}, {"date": "2020-10-20", "close": 11.86, "volume": 4825.0}, {"date": "2020-10-21", "close": 11.97, "volume": 9879.0}, {"date": "2020-10-22", "close": 12.19, "volume": 16971.0}, {"date": "2020-10-23", "close": 13.01, "volume": 35222.0}, {"date": "2020-10-26", "close": 12.75, "volume": 20395.0}, {"date": "2020-10-27", "close": 12.59, "volume": 5440.0}, {"date": "2020-10-28", "close": 12.23, "volume": 13899.0}, {"date": "2020-10-29", "close": 12.23, "volume": 4678.0}, {"date": "2020-10-30", "close": 12.65, "volume": 3465.0}, {"date": "2020-11-02", "close": 12.44, "volume": 9115.0}, {"date": "2020-11-03", "close": 12.48, "volume": 34421.0}, {"date": "2020-11-04", "close": 12.6, "volume": 4215.0}, {"date": "2020-11-05", "close": 12.46, "volume": 14112.0}, {"date": "2020-11-06", "close": 12.43, "volume": 2376.0}, {"date": "2020-11-09", "close": 12.4, "volume": 5617.0}, {"date": "2020-11-10", "close": 12.55, "volume": 2747.0}, {"date": "2020-11-11", "close": 12.65, "volume": 453.0}, {"date": "2020-11-12", "close": 12.36, "volume": 18292.0}, {"date": "2020-11-13", "close": 12.65, "volume": 7945.0}, {"date": "2020-11-16", "close": 12.51, "volume": 5008.0}, {"date": "2020-11-17", "close": 12.35, "volume": 1302.0}, {"date": "2020-11-18", "close": 12.4, "volume": 8576.0}, {"date": "2020-11-19", "close": 12.48, "volume": 19529.0}, {"date": "2020-11-20", "close": 12.68, "volume": 1430.0}, {"date": "2020-11-23", "close": 12.75, "volume": 3767.0}, {"date": "2020-11-24", "close": 12.85, "volume": 6990.0}, {"date": "2020-11-25", "close": 12.78, "volume": 51661.0}, {"date": "2020-11-26", "close": 12.52, "volume": 2266.0}, {"date": "2020-11-27", "close": 12.71, "volume": 2168.0}, {"date": "2020-11-30", "close": 12.6, "volume": 14938.0}, {"date": "2020-12-01", "close": 12.75, "volume": 16827.0}, {"date": "2020-12-02", "close": 12.63, "volume": 6325.0}, {"date": "2020-12-03", "close": 12.6, "volume": 13710.0}, {"date": "2020-12-04", "close": 12.6, "volume": 7297.0}, {"date": "2020-12-07", "close": 12.66, "volume": 6185.0}, {"date": "2020-12-08", "close": 12.51, "volume": 7473.0}, {"date": "2020-12-09", "close": 12.5, "volume": 7218.0}, {"date": "2020-12-10", "close": 12.48, "volume": 8160.0}, {"date": "2020-12-11", "close": 12.52, "volume": 5018.0}, {"date": "2020-12-14", "close": 12.45, "volume": 10723.0}, {"date": "2020-12-15", "close": 12.43, "volume": 10476.0}, {"date": "2020-12-16", "close": 12.6, "volume": 4014.0}, {"date": "2020-12-17", "close": 12.68, "volume": 502.0}, {"date": "2020-12-18", "close": 12.78, "volume": 7638.0}, {"date": "2020-12-21", "close": 12.5, "volume": 7715.0}, {"date": "2020-12-22", "close": 12.7, "volume": 3399.0}, {"date": "2020-12-23", "close": 12.38, "volume": 5121.0}, {"date": "2020-12-24", "close": 12.48, "volume": 1460.0}, {"date": "2020-12-29", "close": 12.63, "volume": 3348.0}, {"date": "2020-12-30", "close": 12.85, "volume": 5234.0}, {"date": "2020-12-31", "close": 12.53, "volume": 4762.0}, {"date": "2021-01-04", "close": 12.31, "volume": 2747.0}, {"date": "2021-01-05", "close": 12.34, "volume": 2461.0}, {"date": "2021-01-06", "close": 12.32, "volume": 1310.0}, {"date": "2021-01-07", "close": 12.5, "volume": 3872.0}, {"date": "2021-01-08", "close": 12.52, "volume": 1926.0}, {"date": "2021-01-11", "close": 12.35, "volume": 3436.0}, {"date": "2021-01-12", "close": 12.3, "volume": 3700.0}, {"date": "2021-01-13", "close": 12.25, "volume": 8102.0}, {"date": "2021-01-14", "close": 12.4, "volume": 1603.0}, {"date": "2021-01-15", "close": 12.25, "volume": 3161.0}, {"date": "2021-01-18", "close": 12.25, "volume": 1785.0}, {"date": "2021-01-19", "close": 12.27, "volume": 2313.0}, {"date": "2021-01-20", "close": 12.28, "volume": 3465.0}, {"date": "2021-01-21", "close": 12.4, "volume": 701.0}, {"date": "2021-01-22", "close": 12.4, "volume": 3215.0}, {"date": "2021-01-25", "close": 12.25, "volume": 541.0}, {"date": "2021-01-26", "close": 12.3, "volume": 2158.0}, {"date": "2021-01-27", "close": 12.3, "volume": 396.0}, {"date": "2021-01-28", "close": 12.37, "volume": 4326.0}, {"date": "2021-01-29", "close": 12.3, "volume": 5184.0}, {"date": "2021-02-01", "close": 12.3, "volume": 1550.0}, {"date": "2021-02-02", "close": 12.36, "volume": 1145.0}, {"date": "2021-02-03", "close": 12.36, "volume": 968.0}, {"date": "2021-02-04", "close": 12.35, "volume": 1694.0}, {"date": "2021-02-05", "close": 12.6, "volume": 4579.0}, {"date": "2021-02-08", "close": 12.51, "volume": 1822.0}, {"date": "2021-02-09", "close": 12.25, "volume": 3169.0}, {"date": "2021-02-10", "close": 12.1, "volume": 9773.0}, {"date": "2021-02-11", "close": 11.9, "volume": 31306.0}, {"date": "2021-02-12", "close": 11.68, "volume": 7487.0}, {"date": "2021-02-16", "close": 11.59, "volume": 22028.0}, {"date": "2021-02-17", "close": 11.79, "volume": 6561.0}, {"date": "2021-02-18", "close": 11.82, "volume": 1050.0}, {"date": "2021-02-19", "close": 12.07, "volume": 2530.0}, {"date": "2021-02-22", "close": 12.16, "volume": 19113.0}, {"date": "2021-02-23", "close": 12.17, "volume": 8169.0}, {"date": "2021-02-24", "close": 12.2, "volume": 608.0}, {"date": "2021-02-25", "close": 12.1, "volume": 3210.0}, {"date": "2021-02-26", "close": 12.0, "volume": 3709.0}, {"date": "2021-03-01", "close": 12.05, "volume": 2026.0}, {"date": "2021-03-02", "close": 12.15, "volume": 653.0}, {"date": "2021-03-03", "close": 11.99, "volume": 2133.0}, {"date": "2021-03-04", "close": 12.12, "volume": 1865.0}, {"date": "2021-03-05", "close": 11.94, "volume": 1726.0}, {"date": "2021-03-08", "close": 11.96, "volume": 4396.0}, {"date": "2021-03-09", "close": 12.1, "volume": 3115.0}, {"date": "2021-03-10", "close": 12.01, "volume": 25791.0}, {"date": "2021-03-11", "close": 12.05, "volume": 812.0}, {"date": "2021-03-12", "close": 12.04, "volume": 17457.0}, {"date": "2021-03-15", "close": 11.9, "volume": 4321.0}, {"date": "2021-03-16", "close": 12.05, "volume": 1579.0}, {"date": "2021-03-17", "close": 12.07, "volume": 5510.0}, {"date": "2021-03-18", "close": 12.0, "volume": 772.0}, {"date": "2021-03-19", "close": 11.95, "volume": 1705.0}, {"date": "2021-03-22", "close": 12.21, "volume": 2321.0}, {"date": "2021-03-23", "close": 12.2, "volume": 210.0}, {"date": "2021-03-24", "close": 12.25, "volume": 14782.0}, {"date": "2021-03-25", "close": 12.15, "volume": 856.0}, {"date": "2021-03-26", "close": 12.07, "volume": 280.0}, {"date": "2021-03-29", "close": 12.05, "volume": 2681.0}, {"date": "2021-03-30", "close": 12.25, "volume": 3247.0}, {"date": "2021-03-31", "close": 12.27, "volume": 2701.0}, {"date": "2021-04-01", "close": 12.25, "volume": 815.0}, {"date": "2021-04-05", "close": 12.25, "volume": 3208.0}, {"date": "2021-04-06", "close": 12.38, "volume": 417.0}, {"date": "2021-04-07", "close": 12.13, "volume": 386.0}, {"date": "2021-04-08", "close": 12.25, "volume": 7140.0}, {"date": "2021-04-09", "close": 12.19, "volume": 424.0}, {"date": "2021-04-12", "close": 12.25, "volume": 2315.0}, {"date": "2021-04-13", "close": 12.25, "volume": 3428.0}, {"date": "2021-04-14", "close": 12.25, "volume": 1833.0}, {"date": "2021-04-15", "close": 12.12, "volume": 1701.0}, {"date": "2021-04-16", "close": 12.12, "volume": 3105.0}, {"date": "2021-04-19", "close": 12.1, "volume": 3948.0}, {"date": "2021-04-20", "close": 12.04, "volume": 4500.0}, {"date": "2021-04-21", "close": 12.06, "volume": 2754.0}, {"date": "2021-04-22", "close": 12.03, "volume": 5608.0}, {"date": "2021-04-23", "close": 12.24, "volume": 11051.0}, {"date": "2021-04-26", "close": 12.62, "volume": 11844.0}, {"date": "2021-04-27", "close": 12.64, "volume": 1343.0}, {"date": "2021-04-28", "close": 12.43, "volume": 1252.0}, {"date": "2021-04-29", "close": 12.5, "volume": 1169.0}, {"date": "2021-04-30", "close": 12.62, "volume": 1363.0}, {"date": "2021-05-03", "close": 12.69, "volume": 6305.0}, {"date": "2021-05-04", "close": 12.65, "volume": 26127.0}, {"date": "2021-05-05", "close": 12.85, "volume": 14762.0}, {"date": "2021-05-06", "close": 12.8, "volume": 2635.0}, {"date": "2021-05-07", "close": 12.8, "volume": 3745.0}, {"date": "2021-05-10", "close": 13.01, "volume": 31507.0}, {"date": "2021-05-11", "close": 13.25, "volume": 21042.0}, {"date": "2021-05-12", "close": 13.25, "volume": 4373.0}, {"date": "2021-05-13", "close": 13.43, "volume": 6301.0}, {"date": "2021-05-14", "close": 13.41, "volume": 4530.0}, {"date": "2021-05-17", "close": 13.26, "volume": 5605.0}, {"date": "2021-05-18", "close": 13.51, "volume": 55721.0}, {"date": "2021-05-19", "close": 13.57, "volume": 11243.0}, {"date": "2021-05-20", "close": 13.4, "volume": 2310.0}, {"date": "2021-05-21", "close": 13.58, "volume": 4795.0}, {"date": "2021-05-25", "close": 14.65, "volume": 36126.0}, {"date": "2021-05-26", "close": 14.51, "volume": 12696.0}, {"date": "2021-05-27", "close": 14.65, "volume": 13294.0}, {"date": "2021-05-28", "close": 14.7, "volume": 12370.0}, {"date": "2021-05-31", "close": 14.71, "volume": 7281.0}, {"date": "2021-06-01", "close": 14.85, "volume": 8433.0}, {"date": "2021-06-02", "close": 14.56, "volume": 12615.0}, {"date": "2021-06-03", "close": 14.64, "volume": 4250.0}, {"date": "2021-06-04", "close": 15.1, "volume": 15427.0}, {"date": "2021-06-07", "close": 14.8, "volume": 10171.0}, {"date": "2021-06-08", "close": 14.8, "volume": 10442.0}, {"date": "2021-06-09", "close": 14.75, "volume": 2715.0}, {"date": "2021-06-10", "close": 14.35, "volume": 8150.0}, {"date": "2021-06-11", "close": 14.38, "volume": 3761.0}, {"date": "2021-06-14", "close": 14.32, "volume": 4016.0}, {"date": "2021-06-15", "close": 14.65, "volume": 2335.0}, {"date": "2021-06-16", "close": 14.39, "volume": 2539.0}, {"date": "2021-06-17", "close": 14.26, "volume": 6578.0}, {"date": "2021-06-18", "close": 14.42, "volume": 4386.0}, {"date": "2021-06-21", "close": 14.51, "volume": 4230.0}, {"date": "2021-06-22", "close": 14.5, "volume": 2382.0}, {"date": "2021-06-23", "close": 14.52, "volume": 2031.0}, {"date": "2021-06-24", "close": 14.5, "volume": 2486.0}, {"date": "2021-06-25", "close": 14.42, "volume": 2012.0}, {"date": "2021-06-28", "close": 14.69, "volume": 4604.0}, {"date": "2021-06-29", "close": 14.43, "volume": 23584.0}, {"date": "2021-06-30", "close": 14.7, "volume": 7540.0}, {"date": "2021-07-02", "close": 14.47, "volume": 9441.0}, {"date": "2021-07-05", "close": 14.56, "volume": 260.0}, {"date": "2021-07-06", "close": 14.69, "volume": 3553.0}, {"date": "2021-07-07", "close": 14.68, "volume": 2772.0}, {"date": "2021-07-08", "close": 14.52, "volume": 608.0}, {"date": "2021-07-09", "close": 14.6, "volume": 1021.0}, {"date": "2021-07-12", "close": 14.11, "volume": 35560.0}, {"date": "2021-07-13", "close": 14.25, "volume": 16150.0}, {"date": "2021-07-14", "close": 14.2, "volume": 2628.0}, {"date": "2021-07-15", "close": 14.29, "volume": 5562.0}, {"date": "2021-07-16", "close": 14.39, "volume": 1335.0}, {"date": "2021-07-19", "close": 14.3, "volume": 629.0}, {"date": "2021-07-20", "close": 14.38, "volume": 926.0}, {"date": "2021-07-21", "close": 14.36, "volume": 13438.0}, {"date": "2021-07-22", "close": 14.4, "volume": 590.0}, {"date": "2021-07-23", "close": 14.45, "volume": 441.0}, {"date": "2021-07-26", "close": 14.39, "volume": 2157.0}, {"date": "2021-07-27", "close": 14.44, "volume": 2703.0}, {"date": "2021-07-28", "close": 14.44, "volume": 946.0}, {"date": "2021-07-29", "close": 14.435, "volume": 1765.0}, {"date": "2021-07-30", "close": 14.34, "volume": 4436.0}, {"date": "2021-08-03", "close": 14.41, "volume": 2666.0}, {"date": "2021-08-04", "close": 14.29, "volume": 2377.0}, {"date": "2021-08-05", "close": 14.33, "volume": 5328.0}, {"date": "2021-08-06", "close": 14.37, "volume": 3908.0}, {"date": "2021-08-09", "close": 14.3, "volume": 10366.0}, {"date": "2021-08-10", "close": 14.35, "volume": 3864.0}, {"date": "2021-08-11", "close": 14.51, "volume": 645.0}, {"date": "2021-08-12", "close": 14.4, "volume": 1548.0}, {"date": "2021-08-13", "close": 14.29, "volume": 2334.0}, {"date": "2021-08-16", "close": 14.53, "volume": 1158.0}, {"date": "2021-08-17", "close": 14.5, "volume": 2562.0}, {"date": "2021-08-18", "close": 14.29, "volume": 1160.0}, {"date": "2021-08-19", "close": 14.15, "volume": 1976.0}, {"date": "2021-08-20", "close": 14.15, "volume": 3381.0}, {"date": "2021-08-23", "close": 14.2, "volume": 1059.0}, {"date": "2021-08-24", "close": 14.1, "volume": 4134.0}, {"date": "2021-08-25", "close": 14.2, "volume": 306.0}, {"date": "2021-08-26", "close": 14.05, "volume": 214.0}, {"date": "2021-08-27", "close": 14.05, "volume": 306.0}, {"date": "2021-08-30", "close": 13.97, "volume": 4699.0}, {"date": "2021-08-31", "close": 14.35, "volume": 10099.0}, {"date": "2021-09-01", "close": 14.32, "volume": 1878.0}, {"date": "2021-09-02", "close": 14.32, "volume": 2710.0}, {"date": "2021-09-03", "close": 14.35, "volume": 3278.0}, {"date": "2021-09-07", "close": 14.41, "volume": 1954.0}, {"date": "2021-09-08", "close": 14.45, "volume": 1951.0}, {"date": "2021-09-09", "close": 14.18, "volume": 1839.0}, {"date": "2021-09-10", "close": 14.29, "volume": 1109.0}, {"date": "2021-09-13", "close": 14.09, "volume": 7238.0}, {"date": "2021-09-14", "close": 13.9, "volume": 4974.0}, {"date": "2021-09-15", "close": 14.13, "volume": 1242.0}, {"date": "2021-09-16", "close": 14.09, "volume": 1489.0}, {"date": "2021-09-17", "close": 14.24, "volume": 1842.0}, {"date": "2021-09-20", "close": 13.85, "volume": 4122.0}, {"date": "2021-09-21", "close": 13.82, "volume": 2649.0}, {"date": "2021-09-22", "close": 13.82, "volume": 650.0}, {"date": "2021-09-23", "close": 13.87, "volume": 100.0}, {"date": "2021-09-24", "close": 13.9, "volume": 13380.0}, {"date": "2021-09-27", "close": 13.91, "volume": 401.0}, {"date": "2021-09-28", "close": 13.65, "volume": 4716.0}, {"date": "2021-09-29", "close": 13.6, "volume": 2827.0}, {"date": "2021-09-30", "close": 13.75, "volume": 951.0}, {"date": "2021-10-01", "close": 13.7, "volume": 1112.0}, {"date": "2021-10-04", "close": 13.58, "volume": 2797.0}, {"date": "2021-10-05", "close": 13.6, "volume": 119.0}, {"date": "2021-10-06", "close": 13.51, "volume": 2192.0}, {"date": "2021-10-07", "close": 13.54, "volume": 2225.0}, {"date": "2021-10-08", "close": 13.59, "volume": 22507.0}, {"date": "2021-10-12", "close": 13.69, "volume": 2585.0}, {"date": "2021-10-13", "close": 13.34, "volume": 3867.0}, {"date": "2021-10-14", "close": 13.41, "volume": 306.0}, {"date": "2021-10-15", "close": 13.37, "volume": 1741.0}, {"date": "2021-10-18", "close": 13.38, "volume": 418.0}, {"date": "2021-10-19", "close": 13.46, "volume": 1226.0}, {"date": "2021-10-20", "close": 13.37, "volume": 1008.0}, {"date": "2021-10-21", "close": 13.51, "volume": 2718.0}, {"date": "2021-10-22", "close": 13.56, "volume": 1798.0}, {"date": "2021-10-25", "close": 14.0, "volume": 8646.0}, {"date": "2021-10-26", "close": 14.07, "volume": 3591.0}, {"date": "2021-10-27", "close": 13.91, "volume": 2337.0}, {"date": "2021-10-28", "close": 14.03, "volume": 1664.0}, {"date": "2021-10-29", "close": 14.19, "volume": 2636.0}, {"date": "2021-11-01", "close": 14.05, "volume": 2554.0}, {"date": "2021-11-02", "close": 13.99, "volume": 2600.0}, {"date": "2021-11-03", "close": 14.1, "volume": 920.0}, {"date": "2021-11-04", "close": 14.0, "volume": 2581.0}, {"date": "2021-11-05", "close": 13.95, "volume": 3959.0}, {"date": "2021-11-08", "close": 14.07, "volume": 1615.0}, {"date": "2021-11-09", "close": 13.99, "volume": 3651.0}, {"date": "2021-11-10", "close": 14.15, "volume": 405.0}, {"date": "2021-11-11", "close": 14.05, "volume": 1852.0}, {"date": "2021-11-12", "close": 14.3, "volume": 7419.0}, {"date": "2021-11-15", "close": 14.41, "volume": 3916.0}, {"date": "2021-11-16", "close": 14.68, "volume": 9269.0}, {"date": "2021-11-17", "close": 14.6, "volume": 2231.0}, {"date": "2021-11-18", "close": 14.6, "volume": 4391.0}, {"date": "2021-11-19", "close": 14.4, "volume": 2890.0}, {"date": "2021-11-22", "close": 14.54, "volume": 1999.0}, {"date": "2021-11-23", "close": 14.54, "volume": 4304.0}, {"date": "2021-11-24", "close": 14.52, "volume": 1971.0}, {"date": "2021-11-25", "close": 14.61, "volume": 1400.0}, {"date": "2021-11-26", "close": 13.86, "volume": 4732.0}, {"date": "2021-11-29", "close": 14.07, "volume": 803.0}, {"date": "2021-11-30", "close": 13.7, "volume": 4826.0}, {"date": "2021-12-01", "close": 14.0, "volume": 22303.0}, {"date": "2021-12-02", "close": 14.37, "volume": 3076.0}, {"date": "2021-12-03", "close": 14.0, "volume": 1865.0}, {"date": "2021-12-06", "close": 14.0, "volume": 2126.0}, {"date": "2021-12-07", "close": 14.0, "volume": 1947.0}, {"date": "2021-12-08", "close": 13.98, "volume": 904.0}, {"date": "2021-12-09", "close": 13.94, "volume": 2727.0}, {"date": "2021-12-10", "close": 13.94, "volume": 173.0}, {"date": "2021-12-13", "close": 13.86, "volume": 504.0}, {"date": "2021-12-14", "close": 13.92, "volume": 109.0}, {"date": "2021-12-15", "close": 14.0, "volume": 8088.0}, {"date": "2021-12-16", "close": 14.0, "volume": 1.0}, {"date": "2021-12-17", "close": 14.1, "volume": 1887.0}, {"date": "2021-12-20", "close": 14.1, "volume": 802.0}, {"date": "2021-12-21", "close": 14.2, "volume": 731.0}, {"date": "2021-12-22", "close": 14.16, "volume": 520.0}, {"date": "2021-12-23", "close": 14.04, "volume": 975.0}, {"date": "2021-12-24", "close": 14.0, "volume": 801.0}, {"date": "2021-12-29", "close": 13.81, "volume": 923.0}, {"date": "2021-12-30", "close": 13.41, "volume": 2777.0}, {"date": "2021-12-31", "close": 13.66, "volume": 1411.0}, {"date": "2022-01-04", "close": 14.25, "volume": 5352.0}, {"date": "2022-01-05", "close": 14.25, "volume": 625.0}, {"date": "2022-01-06", "close": 14.3, "volume": 2347.0}, {"date": "2022-01-07", "close": 14.26, "volume": 1148.0}, {"date": "2022-01-10", "close": 14.25, "volume": 1361.0}, {"date": "2022-01-11", "close": 14.28, "volume": 1905.0}, {"date": "2022-01-12", "close": 14.25, "volume": 1178.0}, {"date": "2022-01-13", "close": 14.25, "volume": 669.0}, {"date": "2022-01-14", "close": 14.25, "volume": 1312.0}, {"date": "2022-01-17", "close": 14.14, "volume": 708.0}, {"date": "2022-01-18", "close": 14.25, "volume": 2041.0}, {"date": "2022-01-19", "close": 14.55, "volume": 8349.0}, {"date": "2022-01-20", "close": 14.5, "volume": 2818.0}, {"date": "2022-01-21", "close": 14.42, "volume": 8876.0}, {"date": "2022-01-24", "close": 14.19, "volume": 5439.0}, {"date": "2022-01-25", "close": 14.09, "volume": 1803.0}, {"date": "2022-01-26", "close": 14.3, "volume": 1904.0}, {"date": "2022-01-27", "close": 14.2, "volume": 5491.0}, {"date": "2022-01-28", "close": 14.21, "volume": 2585.0}, {"date": "2022-01-31", "close": 14.36, "volume": 1626.0}, {"date": "2022-02-01", "close": 14.3, "volume": 2587.0}, {"date": "2022-02-02", "close": 14.32, "volume": 1615.0}, {"date": "2022-02-03", "close": 14.33, "volume": 573.0}, {"date": "2022-02-04", "close": 14.47, "volume": 351.0}, {"date": "2022-02-07", "close": 14.5, "volume": 2897.0}, {"date": "2022-02-08", "close": 14.33, "volume": 1239.0}, {"date": "2022-02-09", "close": 14.3, "volume": 1324.0}, {"date": "2022-02-10", "close": 14.15, "volume": 1581.0}, {"date": "2022-02-11", "close": 14.15, "volume": 1529.0}, {"date": "2022-02-14", "close": 14.31, "volume": 155980.0}, {"date": "2022-02-15", "close": 14.39, "volume": 1100.0}, {"date": "2022-02-16", "close": 14.15, "volume": 1700.0}, {"date": "2022-02-17", "close": 14.22, "volume": 4195.0}, {"date": "2022-02-18", "close": 14.21, "volume": 384.0}, {"date": "2022-02-22", "close": 13.92, "volume": 232320.0}, {"date": "2022-02-23", "close": 14.0, "volume": 1826.0}, {"date": "2022-02-24", "close": 13.72, "volume": 4040.0}, {"date": "2022-02-25", "close": 13.9, "volume": 505.0}, {"date": "2022-02-28", "close": 13.73, "volume": 5321.0}, {"date": "2022-03-01", "close": 13.51, "volume": 1960.0}, {"date": "2022-03-02", "close": 13.05, "volume": 7235.0}, {"date": "2022-03-03", "close": 13.4, "volume": 4731.0}, {"date": "2022-03-04", "close": 13.42, "volume": 2942.0}, {"date": "2022-03-07", "close": 13.13, "volume": 6868.0}, {"date": "2022-03-08", "close": 13.13, "volume": 6921.0}, {"date": "2022-03-09", "close": 13.1, "volume": 44437.0}, {"date": "2022-03-10", "close": 12.8, "volume": 6097.0}, {"date": "2022-03-11", "close": 12.8, "volume": 3406.0}, {"date": "2022-03-14", "close": 13.12, "volume": 2645.0}, {"date": "2022-03-15", "close": 13.11, "volume": 1133.0}, {"date": "2022-03-16", "close": 12.95, "volume": 5898.0}, {"date": "2022-03-17", "close": 12.81, "volume": 1731.0}, {"date": "2022-03-18", "close": 13.22, "volume": 4346.0}, {"date": "2022-03-21", "close": 13.22, "volume": 647.0}, {"date": "2022-03-22", "close": 13.3, "volume": 3332.0}, {"date": "2022-03-23", "close": 13.25, "volume": 4897.0}, {"date": "2022-03-24", "close": 13.37, "volume": 1279.0}, {"date": "2022-03-25", "close": 13.5, "volume": 2039.0}, {"date": "2022-03-28", "close": 13.0, "volume": 1745.0}, {"date": "2022-03-29", "close": 13.2, "volume": 1968.0}, {"date": "2022-03-30", "close": 13.2, "volume": 184.0}, {"date": "2022-03-31", "close": 13.24, "volume": 158.0}, {"date": "2022-04-01", "close": 13.26, "volume": 1965.0}, {"date": "2022-04-04", "close": 13.12, "volume": 1017.0}, {"date": "2022-04-05", "close": 13.47, "volume": 2473.0}, {"date": "2022-04-06", "close": 13.17, "volume": 1221.0}, {"date": "2022-04-07", "close": 13.24, "volume": 886.0}, {"date": "2022-04-08", "close": 13.24, "volume": 199.0}, {"date": "2022-04-11", "close": 13.24, "volume": 252.0}, {"date": "2022-04-12", "close": 13.56, "volume": 697.0}, {"date": "2022-04-13", "close": 13.7, "volume": 728.0}, {"date": "2022-04-14", "close": 13.6, "volume": 113.0}, {"date": "2022-04-18", "close": 13.75, "volume": 2358.0}, {"date": "2022-04-19", "close": 13.35, "volume": 3262.0}, {"date": "2022-04-20", "close": 13.36, "volume": 1310.0}, {"date": "2022-04-21", "close": 13.35, "volume": 1832.0}, {"date": "2022-04-22", "close": 13.83, "volume": 6631.0}, {"date": "2022-04-25", "close": 14.25, "volume": 6288.0}, {"date": "2022-04-26", "close": 13.72, "volume": 5423.0}, {"date": "2022-04-27", "close": 14.15, "volume": 1297.0}, {"date": "2022-04-28", "close": 13.91, "volume": 2874.0}, {"date": "2022-04-29", "close": 13.87, "volume": 2174.0}, {"date": "2022-05-02", "close": 13.95, "volume": 832.0}, {"date": "2022-05-03", "close": 13.84, "volume": 5588.0}, {"date": "2022-05-04", "close": 14.09, "volume": 1448.0}, {"date": "2022-05-05", "close": 14.08, "volume": 791.0}, {"date": "2022-05-06", "close": 14.07, "volume": 1107.0}, {"date": "2022-05-09", "close": 13.76, "volume": 7049.0}, {"date": "2022-05-10", "close": 13.72, "volume": 5206.0}, {"date": "2022-05-11", "close": 14.17, "volume": 8705.0}, {"date": "2022-05-12", "close": 13.99, "volume": 1753.0}, {"date": "2022-05-13", "close": 13.85, "volume": 8982.0}, {"date": "2022-05-16", "close": 14.04, "volume": 6514.0}, {"date": "2022-05-17", "close": 14.12, "volume": 1296.0}, {"date": "2022-05-18", "close": 14.15, "volume": 2487.0}, {"date": "2022-05-19", "close": 13.97, "volume": 607.0}, {"date": "2022-05-20", "close": 14.05, "volume": 7454.0}, {"date": "2022-05-24", "close": 13.97, "volume": 4712.0}, {"date": "2022-05-25", "close": 14.41, "volume": 6234.0}, {"date": "2022-05-26", "close": 14.44, "volume": 388721.0}, {"date": "2022-05-27", "close": 14.44, "volume": 6644.0}, {"date": "2022-05-30", "close": 14.2, "volume": 1347.0}, {"date": "2022-05-31", "close": 14.05, "volume": 9448.0}, {"date": "2022-06-01", "close": 14.2, "volume": 3137.0}, {"date": "2022-06-02", "close": 14.31, "volume": 3266.0}, {"date": "2022-06-03", "close": 14.46, "volume": 1101.0}, {"date": "2022-06-06", "close": 14.12, "volume": 1200.0}, {"date": "2022-06-07", "close": 14.05, "volume": 1902.0}, {"date": "2022-06-08", "close": 14.18, "volume": 5833.0}, {"date": "2022-06-09", "close": 14.0, "volume": 1674.0}, {"date": "2022-06-10", "close": 14.0, "volume": 2518.0}, {"date": "2022-06-13", "close": 13.7, "volume": 7470.0}, {"date": "2022-06-14", "close": 13.7, "volume": 19.0}, {"date": "2022-06-15", "close": 13.31, "volume": 2976.0}, {"date": "2022-06-16", "close": 12.79, "volume": 5868.0}, {"date": "2022-06-17", "close": 12.81, "volume": 5021.0}, {"date": "2022-06-20", "close": 13.17, "volume": 1407.0}, {"date": "2022-06-21", "close": 13.59, "volume": 450.0}, {"date": "2022-06-22", "close": 13.13, "volume": 1766.0}, {"date": "2022-06-23", "close": 13.19, "volume": 1200.0}, {"date": "2022-06-24", "close": 13.22, "volume": 169.0}, {"date": "2022-06-27", "close": 13.26, "volume": 2013.0}, {"date": "2022-06-28", "close": 13.43, "volume": 501.0}, {"date": "2022-06-29", "close": 13.42, "volume": 721.0}, {"date": "2022-06-30", "close": 13.65, "volume": 1655.0}, {"date": "2022-07-04", "close": 13.8, "volume": 975.0}, {"date": "2022-07-05", "close": 13.49, "volume": 968.0}, {"date": "2022-07-06", "close": 13.42, "volume": 327.0}, {"date": "2022-07-07", "close": 13.07, "volume": 301.0}, {"date": "2022-07-08", "close": 12.9, "volume": 2465.0}, {"date": "2022-07-11", "close": 12.7, "volume": 12802.0}, {"date": "2022-07-12", "close": 12.76, "volume": 1000.0}, {"date": "2022-07-13", "close": 12.94, "volume": 800.0}, {"date": "2022-07-14", "close": 12.7, "volume": 100.0}, {"date": "2022-07-15", "close": 12.84, "volume": 561.0}, {"date": "2022-07-18", "close": 12.74, "volume": 219.0}, {"date": "2022-07-19", "close": 12.59, "volume": 749.0}, {"date": "2022-07-20", "close": 12.6, "volume": 200.0}, {"date": "2022-07-21", "close": 12.55, "volume": 455.0}, {"date": "2022-07-22", "close": 12.57, "volume": 512.0}, {"date": "2022-07-25", "close": 12.55, "volume": 1926.0}, {"date": "2022-07-26", "close": 12.5, "volume": 2711.0}, {"date": "2022-07-27", "close": 12.52, "volume": 160.0}, {"date": "2022-07-28", "close": 12.54, "volume": 1604.0}, {"date": "2022-07-29", "close": 12.6, "volume": 3514.0}, {"date": "2022-08-02", "close": 12.55, "volume": 289.0}, {"date": "2022-08-03", "close": 12.6, "volume": 2292.0}, {"date": "2022-08-04", "close": 12.65, "volume": 1706.0}, {"date": "2022-08-05", "close": 12.46, "volume": 6598.0}, {"date": "2022-08-08", "close": 12.95, "volume": 9437.0}, {"date": "2022-08-09", "close": 12.71, "volume": 6460.0}, {"date": "2022-08-10", "close": 12.63, "volume": 403.0}, {"date": "2022-08-11", "close": 12.61, "volume": 1311.0}, {"date": "2022-08-12", "close": 12.95, "volume": 1701.0}, {"date": "2022-08-15", "close": 12.65, "volume": 320.0}, {"date": "2022-08-16", "close": 12.66, "volume": 1608.0}, {"date": "2022-08-17", "close": 12.76, "volume": 370.0}, {"date": "2022-08-18", "close": 12.8, "volume": 4276.0}, {"date": "2022-08-19", "close": 12.7, "volume": 1038.0}, {"date": "2022-08-22", "close": 12.65, "volume": 1571.0}, {"date": "2022-08-23", "close": 12.65, "volume": 1337.0}, {"date": "2022-08-24", "close": 12.65, "volume": 5001.0}, {"date": "2022-08-25", "close": 12.72, "volume": 1336.0}, {"date": "2022-08-26", "close": 12.7, "volume": 13500.0}, {"date": "2022-08-29", "close": 12.85, "volume": 3107.0}, {"date": "2022-08-30", "close": 12.79, "volume": 1642.0}, {"date": "2022-08-31", "close": 12.7, "volume": 2175.0}, {"date": "2022-09-01", "close": 12.65, "volume": 3727.0}, {"date": "2022-09-02", "close": 12.86, "volume": 5524.0}, {"date": "2022-09-06", "close": 12.86, "volume": 3329.0}, {"date": "2022-09-07", "close": 12.76, "volume": 993.0}, {"date": "2022-09-08", "close": 12.76, "volume": 4545.0}, {"date": "2022-09-09", "close": 12.76, "volume": 2627.0}, {"date": "2022-09-12", "close": 12.84, "volume": 2221.0}, {"date": "2022-09-13", "close": 12.46, "volume": 8523.0}, {"date": "2022-09-14", "close": 12.56, "volume": 1571.0}, {"date": "2022-09-15", "close": 12.69, "volume": 232.0}, {"date": "2022-09-16", "close": 12.73, "volume": 3013.0}, {"date": "2022-09-19", "close": 12.68, "volume": 711.0}, {"date": "2022-09-20", "close": 12.72, "volume": 1321.0}, {"date": "2022-09-21", "close": 12.68, "volume": 516.0}, {"date": "2022-09-22", "close": 12.68, "volume": 1719.0}, {"date": "2022-09-23", "close": 12.52, "volume": 5104.0}, {"date": "2022-09-26", "close": 12.48, "volume": 2302.0}, {"date": "2022-09-27", "close": 12.57, "volume": 1103.0}, {"date": "2022-09-28", "close": 12.6, "volume": 300.0}, {"date": "2022-09-29", "close": 12.53, "volume": 3365.0}, {"date": "2022-09-30", "close": 12.45, "volume": 5300.0}, {"date": "2022-10-03", "close": 12.52, "volume": 1480.0}, {"date": "2022-10-04", "close": 12.52, "volume": 1400.0}, {"date": "2022-10-05", "close": 12.56, "volume": 1309.0}, {"date": "2022-10-06", "close": 12.93, "volume": 253.0}, {"date": "2022-10-07", "close": 12.93, "volume": 58.0}, {"date": "2022-10-11", "close": 12.69, "volume": 6526.0}, {"date": "2022-10-12", "close": 12.83, "volume": 417.0}, {"date": "2022-10-13", "close": 12.95, "volume": 4228.0}, {"date": "2022-10-14", "close": 12.94, "volume": 351.0}, {"date": "2022-10-17", "close": 13.42, "volume": 11248.0}, {"date": "2022-10-18", "close": 13.5, "volume": 7144.0}, {"date": "2022-10-19", "close": 13.51, "volume": 1222.0}, {"date": "2022-10-20", "close": 13.59, "volume": 1190.0}, {"date": "2022-10-21", "close": 13.15, "volume": 4300.0}, {"date": "2022-10-24", "close": 13.45, "volume": 506.0}, {"date": "2022-10-25", "close": 13.51, "volume": 245.0}, {"date": "2022-10-26", "close": 13.39, "volume": 212.0}, {"date": "2022-10-27", "close": 13.45, "volume": 1642.0}, {"date": "2022-10-28", "close": 13.44, "volume": 376.0}, {"date": "2022-10-31", "close": 13.52, "volume": 800.0}, {"date": "2022-11-01", "close": 13.51, "volume": 1156.0}, {"date": "2022-11-02", "close": 13.49, "volume": 2315.0}, {"date": "2022-11-03", "close": 13.19, "volume": 899.0}, {"date": "2022-11-04", "close": 13.14, "volume": 2090.0}, {"date": "2022-11-07", "close": 13.35, "volume": 1503.0}, {"date": "2022-11-08", "close": 13.16, "volume": 3401.0}, {"date": "2022-11-09", "close": 13.1, "volume": 3800.0}, {"date": "2022-11-10", "close": 13.49, "volume": 15062.0}, {"date": "2022-11-11", "close": 13.45, "volume": 2513.0}, {"date": "2022-11-14", "close": 13.36, "volume": 4556.0}, {"date": "2022-11-15", "close": 13.36, "volume": 1026.0}, {"date": "2022-11-16", "close": 13.35, "volume": 100.0}, {"date": "2022-11-17", "close": 13.4, "volume": 810.0}, {"date": "2022-11-18", "close": 13.38, "volume": 1387.0}, {"date": "2022-11-21", "close": 13.6, "volume": 810.0}, {"date": "2022-11-22", "close": 13.96, "volume": 2815.0}, {"date": "2022-11-23", "close": 13.76, "volume": 4276.0}, {"date": "2022-11-24", "close": 13.99, "volume": 400.0}, {"date": "2022-11-25", "close": 14.0, "volume": 2610.0}, {"date": "2022-11-28", "close": 14.15, "volume": 308.0}, {"date": "2022-11-29", "close": 14.0, "volume": 1300.0}, {"date": "2022-11-30", "close": 14.05, "volume": 228.0}, {"date": "2022-12-01", "close": 14.28, "volume": 244.0}, {"date": "2022-12-02", "close": 14.2, "volume": 1101.0}, {"date": "2022-12-05", "close": 14.25, "volume": 112.0}, {"date": "2022-12-06", "close": 14.45, "volume": 3816.0}, {"date": "2022-12-07", "close": 14.08, "volume": 403.0}, {"date": "2022-12-08", "close": 14.05, "volume": 900.0}, {"date": "2022-12-09", "close": 14.05, "volume": 2.0}, {"date": "2022-12-12", "close": 14.0, "volume": 1214.0}, {"date": "2022-12-13", "close": 14.0, "volume": 806.0}, {"date": "2022-12-14", "close": 14.12, "volume": 803.0}, {"date": "2022-12-15", "close": 14.0, "volume": 1117.0}, {"date": "2022-12-16", "close": 14.3, "volume": 1323.0}, {"date": "2022-12-19", "close": 14.0, "volume": 401.0}, {"date": "2022-12-20", "close": 13.95, "volume": 303.0}, {"date": "2022-12-21", "close": 14.0, "volume": 579.0}, {"date": "2022-12-22", "close": 13.8, "volume": 1611.0}, {"date": "2022-12-23", "close": 13.8, "volume": 904.0}, {"date": "2022-12-28", "close": 13.72, "volume": 157896.0}, {"date": "2022-12-29", "close": 13.51, "volume": 16564.0}, {"date": "2022-12-30", "close": 13.62, "volume": 2352.0}, {"date": "2023-01-03", "close": 13.91, "volume": 470.0}, {"date": "2023-01-04", "close": 13.87, "volume": 285.0}, {"date": "2023-01-05", "close": 13.87, "volume": 1519.0}, {"date": "2023-01-06", "close": 14.09, "volume": 1413.0}, {"date": "2023-01-09", "close": 14.67, "volume": 508.0}, {"date": "2023-01-10", "close": 14.14, "volume": 245.0}, {"date": "2023-01-11", "close": 14.2, "volume": 1876.0}, {"date": "2023-01-12", "close": 14.3, "volume": 474.0}, {"date": "2023-01-13", "close": 14.42, "volume": 1083.0}, {"date": "2023-01-16", "close": 14.49, "volume": 331.0}, {"date": "2023-01-17", "close": 14.54, "volume": 178.0}, {"date": "2023-01-18", "close": 14.41, "volume": 1706.0}, {"date": "2023-01-19", "close": 14.41, "volume": 1.0}, {"date": "2023-01-20", "close": 14.41, "volume": 598.0}, {"date": "2023-01-23", "close": 14.41, "volume": 38.0}, {"date": "2023-01-24", "close": 14.3, "volume": 597.0}, {"date": "2023-01-25", "close": 14.25, "volume": 4659.0}, {"date": "2023-01-26", "close": 14.25, "volume": 1231.0}, {"date": "2023-01-27", "close": 14.25, "volume": 444.0}, {"date": "2023-01-30", "close": 14.25, "volume": 108.0}, {"date": "2023-01-31", "close": 14.55, "volume": 445.0}, {"date": "2023-02-01", "close": 14.45, "volume": 202.0}, {"date": "2023-02-02", "close": 14.46, "volume": 2345.0}, {"date": "2023-02-03", "close": 14.46, "volume": 110.0}, {"date": "2023-02-06", "close": 14.34, "volume": 18052.0}, {"date": "2023-02-07", "close": 14.24, "volume": 2809.0}, {"date": "2023-02-08", "close": 14.24, "volume": 300.0}, {"date": "2023-02-09", "close": 14.05, "volume": 10858.0}, {"date": "2023-02-10", "close": 14.05, "volume": 3685.0}, {"date": "2023-02-13", "close": 14.15, "volume": 3209.0}, {"date": "2023-02-14", "close": 14.43, "volume": 319.0}, {"date": "2023-02-15", "close": 14.43, "volume": 1235.0}, {"date": "2023-02-16", "close": 14.46, "volume": 7091.0}, {"date": "2023-02-17", "close": 14.17, "volume": 1961.0}, {"date": "2023-02-21", "close": 14.16, "volume": 988.0}, {"date": "2023-02-22", "close": 14.16, "volume": 151.0}, {"date": "2023-02-23", "close": 14.15, "volume": 273.0}, {"date": "2023-02-24", "close": 14.15, "volume": 701.0}, {"date": "2023-02-27", "close": 14.15, "volume": 150.0}, {"date": "2023-02-28", "close": 14.15, "volume": 265.0}, {"date": "2023-03-01", "close": 13.81, "volume": 427.0}, {"date": "2023-03-02", "close": 13.89, "volume": 901.0}, {"date": "2023-03-03", "close": 13.99, "volume": 420.0}, {"date": "2023-03-06", "close": 13.75, "volume": 872.0}, {"date": "2023-03-07", "close": 13.79, "volume": 677.0}, {"date": "2023-03-08", "close": 13.57, "volume": 2010.0}, {"date": "2023-03-09", "close": 13.6, "volume": 1458.0}, {"date": "2023-03-10", "close": 13.49, "volume": 1116.0}, {"date": "2023-03-13", "close": 13.34, "volume": 373.0}, {"date": "2023-03-14", "close": 13.65, "volume": 904.0}, {"date": "2023-03-15", "close": 13.33, "volume": 1417.0}, {"date": "2023-03-16", "close": 13.33, "volume": 209.0}, {"date": "2023-03-17", "close": 12.9, "volume": 1538.0}, {"date": "2023-03-20", "close": 12.9, "volume": 0.0}, {"date": "2023-03-21", "close": 12.97, "volume": 302.0}, {"date": "2023-03-22", "close": 12.8, "volume": 608.0}, {"date": "2023-03-23", "close": 12.81, "volume": 288.0}, {"date": "2023-03-24", "close": 13.11, "volume": 4703.0}, {"date": "2023-03-27", "close": 13.15, "volume": 2113.0}, {"date": "2023-03-28", "close": 13.1, "volume": 400.0}, {"date": "2023-03-29", "close": 13.2, "volume": 600.0}, {"date": "2023-03-30", "close": 13.15, "volume": 200.0}, {"date": "2023-03-31", "close": 13.15, "volume": 204.0}, {"date": "2023-04-03", "close": 13.15, "volume": 312.0}, {"date": "2023-04-04", "close": 13.15, "volume": 101.0}, {"date": "2023-04-05", "close": 13.29, "volume": 701.0}, {"date": "2023-04-06", "close": 13.2, "volume": 195.0}, {"date": "2023-04-10", "close": 13.27, "volume": 1604.0}, {"date": "2023-04-11", "close": 13.33, "volume": 500.0}, {"date": "2023-04-12", "close": 13.07, "volume": 5221.0}, {"date": "2023-04-13", "close": 13.0, "volume": 400.0}, {"date": "2023-04-14", "close": 13.05, "volume": 356.0}, {"date": "2023-04-17", "close": 13.08, "volume": 106.0}, {"date": "2023-04-18", "close": 13.08, "volume": 0.0}, {"date": "2023-04-19", "close": 13.1, "volume": 10100.0}, {"date": "2023-04-20", "close": 13.1, "volume": 333.0}, {"date": "2023-04-21", "close": 13.1, "volume": 200.0}, {"date": "2023-04-24", "close": 13.1, "volume": 701.0}, {"date": "2023-04-25", "close": 12.95, "volume": 1572.0}, {"date": "2023-04-26", "close": 12.98, "volume": 1359.0}, {"date": "2023-04-27", "close": 12.92, "volume": 215.0}, {"date": "2023-04-28", "close": 13.0, "volume": 319.0}, {"date": "2023-05-01", "close": 12.82, "volume": 1593.0}, {"date": "2023-05-02", "close": 12.81, "volume": 576.0}, {"date": "2023-05-03", "close": 13.05, "volume": 1407.0}, {"date": "2023-05-04", "close": 12.8, "volume": 1903.0}, {"date": "2023-05-05", "close": 13.25, "volume": 1311.0}, {"date": "2023-05-08", "close": 12.95, "volume": 670.0}, {"date": "2023-05-09", "close": 12.95, "volume": 807.0}, {"date": "2023-05-10", "close": 12.82, "volume": 309.0}, {"date": "2023-05-11", "close": 13.15, "volume": 7167.0}, {"date": "2023-05-12", "close": 12.89, "volume": 5913.0}, {"date": "2023-05-15", "close": 12.76, "volume": 12077.0}, {"date": "2023-05-16", "close": 12.67, "volume": 2558.0}, {"date": "2023-05-17", "close": 12.6, "volume": 2210.0}, {"date": "2023-05-18", "close": 12.61, "volume": 439.0}, {"date": "2023-05-19", "close": 12.6, "volume": 506.0}, {"date": "2023-05-23", "close": 12.6, "volume": 5387.0}, {"date": "2023-05-24", "close": 12.52, "volume": 1102.0}, {"date": "2023-05-25", "close": 12.39, "volume": 848.0}, {"date": "2023-05-26", "close": 12.24, "volume": 2763.0}, {"date": "2023-05-29", "close": 12.18, "volume": 3772.0}, {"date": "2023-05-30", "close": 12.08, "volume": 1000.0}, {"date": "2023-05-31", "close": 12.0, "volume": 2746.0}, {"date": "2023-06-01", "close": 12.0, "volume": 1400.0}, {"date": "2023-06-02", "close": 12.0, "volume": 436.0}, {"date": "2023-06-05", "close": 12.0, "volume": 807.0}, {"date": "2023-06-06", "close": 11.98, "volume": 2287.0}, {"date": "2023-06-07", "close": 12.11, "volume": 703.0}, {"date": "2023-06-08", "close": 12.11, "volume": 8.0}, {"date": "2023-06-09", "close": 12.29, "volume": 607.0}, {"date": "2023-06-12", "close": 12.07, "volume": 323.0}, {"date": "2023-06-13", "close": 12.0, "volume": 870.0}, {"date": "2023-06-14", "close": 12.05, "volume": 100.0}, {"date": "2023-06-15", "close": 12.27, "volume": 916.0}, {"date": "2023-06-16", "close": 12.4, "volume": 1311.0}, {"date": "2023-06-19", "close": 12.4, "volume": 54.0}, {"date": "2023-06-20", "close": 12.11, "volume": 1118.0}, {"date": "2023-06-21", "close": 12.63, "volume": 2144.0}, {"date": "2023-06-22", "close": 12.56, "volume": 600.0}, {"date": "2023-06-23", "close": 12.31, "volume": 225.0}, {"date": "2023-06-26", "close": 12.39, "volume": 278.0}, {"date": "2023-06-27", "close": 12.3, "volume": 605.0}, {"date": "2023-06-28", "close": 12.31, "volume": 1641.0}, {"date": "2023-06-29", "close": 12.31, "volume": 0.0}, {"date": "2023-06-30", "close": 12.47, "volume": 636.0}, {"date": "2023-07-04", "close": 12.31, "volume": 2294.0}, {"date": "2023-07-05", "close": 12.31, "volume": 2857.0}, {"date": "2023-07-06", "close": 12.31, "volume": 3582.0}, {"date": "2023-07-07", "close": 12.4, "volume": 800.0}, {"date": "2023-07-10", "close": 12.3, "volume": 10743.0}, {"date": "2023-07-11", "close": 12.11, "volume": 4181.0}, {"date": "2023-07-12", "close": 12.21, "volume": 807.0}, {"date": "2023-07-13", "close": 12.34, "volume": 5845.0}, {"date": "2023-07-14", "close": 12.36, "volume": 5198.0}, {"date": "2023-07-17", "close": 12.3, "volume": 17205.0}, {"date": "2023-07-18", "close": 12.33, "volume": 1112.0}, {"date": "2023-07-19", "close": 12.44, "volume": 1250.0}, {"date": "2023-07-20", "close": 12.28, "volume": 5300.0}, {"date": "2023-07-21", "close": 12.3, "volume": 654.0}, {"date": "2023-07-24", "close": 12.3, "volume": 1105.0}, {"date": "2023-07-25", "close": 12.3, "volume": 300.0}, {"date": "2023-07-26", "close": 12.3, "volume": 348.0}, {"date": "2023-07-27", "close": 12.28, "volume": 2410.0}, {"date": "2023-07-28", "close": 12.43, "volume": 449.0}, {"date": "2023-07-31", "close": 12.43, "volume": 104.0}, {"date": "2023-08-01", "close": 12.8, "volume": 3115.0}, {"date": "2023-08-02", "close": 12.66, "volume": 696.0}, {"date": "2023-08-03", "close": 12.65, "volume": 200.0}, {"date": "2023-08-04", "close": 12.66, "volume": 1340.0}, {"date": "2023-08-08", "close": 12.81, "volume": 1400.0}, {"date": "2023-08-09", "close": 13.02, "volume": 3453.0}, {"date": "2023-08-10", "close": 12.74, "volume": 500.0}, {"date": "2023-08-11", "close": 12.87, "volume": 300.0}, {"date": "2023-08-14", "close": 12.87, "volume": 206.0}, {"date": "2023-08-15", "close": 12.64, "volume": 467.0}, {"date": "2023-08-16", "close": 12.48, "volume": 240.0}, {"date": "2023-08-17", "close": 12.48, "volume": 18.0}, {"date": "2023-08-18", "close": 12.48, "volume": 0.0}, {"date": "2023-08-21", "close": 12.55, "volume": 309.0}, {"date": "2023-08-22", "close": 12.7, "volume": 2000.0}, {"date": "2023-08-23", "close": 12.7, "volume": 1944.0}, {"date": "2023-08-24", "close": 12.3, "volume": 801.0}, {"date": "2023-08-25", "close": 12.3, "volume": 427.0}, {"date": "2023-08-28", "close": 12.35, "volume": 103.0}, {"date": "2023-08-29", "close": 12.35, "volume": 0.0}, {"date": "2023-08-30", "close": 12.35, "volume": 100.0}, {"date": "2023-08-31", "close": 12.3, "volume": 230.0}, {"date": "2023-09-01", "close": 12.21, "volume": 801.0}, {"date": "2023-09-05", "close": 12.21, "volume": 614.0}, {"date": "2023-09-06", "close": 12.33, "volume": 920.0}, {"date": "2023-09-07", "close": 12.3, "volume": 325.0}, {"date": "2023-09-08", "close": 12.33, "volume": 300.0}, {"date": "2023-09-11", "close": 12.21, "volume": 700.0}, {"date": "2023-09-12", "close": 12.21, "volume": 5.0}, {"date": "2023-09-13", "close": 12.21, "volume": 810.0}, {"date": "2023-09-14", "close": 12.15, "volume": 1906.0}, {"date": "2023-09-15", "close": 12.0, "volume": 200.0}, {"date": "2023-09-18", "close": 12.0, "volume": 1450.0}, {"date": "2023-09-19", "close": 12.14, "volume": 1259.0}, {"date": "2023-09-20", "close": 11.96, "volume": 148.0}, {"date": "2023-09-21", "close": 12.0, "volume": 909.0}, {"date": "2023-09-22", "close": 11.9, "volume": 707.0}, {"date": "2023-09-25", "close": 11.82, "volume": 100.0}, {"date": "2023-09-26", "close": 12.05, "volume": 100.0}, {"date": "2023-09-27", "close": 11.95, "volume": 370.0}, {"date": "2023-09-28", "close": 11.73, "volume": 2909.0}, {"date": "2023-09-29", "close": 12.27, "volume": 831.0}, {"date": "2023-10-02", "close": 12.15, "volume": 522.0}, {"date": "2023-10-03", "close": 11.7, "volume": 2018.0}, {"date": "2023-10-04", "close": 11.51, "volume": 1010.0}, {"date": "2023-10-05", "close": 11.79, "volume": 553.0}, {"date": "2023-10-06", "close": 11.58, "volume": 205.0}, {"date": "2023-10-10", "close": 11.61, "volume": 158.0}, {"date": "2023-10-11", "close": 11.61, "volume": 10.0}, {"date": "2023-10-12", "close": 11.72, "volume": 200.0}, {"date": "2023-10-13", "close": 11.75, "volume": 218.0}, {"date": "2023-10-16", "close": 11.37, "volume": 1003.0}, {"date": "2023-10-17", "close": 11.0, "volume": 3605.0}, {"date": "2023-10-18", "close": 11.35, "volume": 402.0}, {"date": "2023-10-19", "close": 11.27, "volume": 1808.0}, {"date": "2023-10-20", "close": 11.3, "volume": 342.0}, {"date": "2023-10-23", "close": 11.18, "volume": 1834.0}, {"date": "2023-10-24", "close": 11.1, "volume": 300.0}, {"date": "2023-10-25", "close": 11.14, "volume": 112.0}, {"date": "2023-10-26", "close": 11.1, "volume": 289.0}, {"date": "2023-10-27", "close": 11.8, "volume": 629.0}, {"date": "2023-10-30", "close": 11.36, "volume": 929.0}, {"date": "2023-10-31", "close": 11.63, "volume": 437.0}, {"date": "2023-11-01", "close": 11.26, "volume": 2250.0}, {"date": "2023-11-02", "close": 11.06, "volume": 52297.0}, {"date": "2023-11-03", "close": 11.25, "volume": 10120.0}, {"date": "2023-11-06", "close": 11.12, "volume": 422.0}, {"date": "2023-11-07", "close": 11.2, "volume": 745.0}, {"date": "2023-11-08", "close": 11.2, "volume": 2953.0}, {"date": "2023-11-09", "close": 11.1, "volume": 3856.0}, {"date": "2023-11-10", "close": 11.1, "volume": 1100.0}, {"date": "2023-11-13", "close": 11.05, "volume": 849.0}, {"date": "2023-11-14", "close": 11.05, "volume": 162.0}, {"date": "2023-11-15", "close": 11.04, "volume": 5429.0}, {"date": "2023-11-16", "close": 11.01, "volume": 4277.0}, {"date": "2023-11-17", "close": 11.01, "volume": 401.0}, {"date": "2023-11-20", "close": 11.2, "volume": 2707.0}, {"date": "2023-11-21", "close": 11.17, "volume": 15191.0}, {"date": "2023-11-22", "close": 11.29, "volume": 595.0}, {"date": "2023-11-23", "close": 11.03, "volume": 716.0}, {"date": "2023-11-24", "close": 11.19, "volume": 975.0}, {"date": "2023-11-27", "close": 11.1, "volume": 818.0}, {"date": "2023-11-28", "close": 11.07, "volume": 2001.0}, {"date": "2023-11-29", "close": 11.12, "volume": 1343.0}, {"date": "2023-11-30", "close": 11.06, "volume": 1852.0}, {"date": "2023-12-01", "close": 11.11, "volume": 7002.0}, {"date": "2023-12-04", "close": 11.03, "volume": 399.0}, {"date": "2023-12-05", "close": 11.0, "volume": 2905.0}, {"date": "2023-12-06", "close": 10.8, "volume": 3577.0}, {"date": "2023-12-07", "close": 10.8, "volume": 1800.0}, {"date": "2023-12-08", "close": 10.8, "volume": 400.0}, {"date": "2023-12-11", "close": 11.18, "volume": 3597.0}, {"date": "2023-12-12", "close": 10.95, "volume": 13646.0}, {"date": "2023-12-13", "close": 10.96, "volume": 1053.0}, {"date": "2023-12-14", "close": 11.15, "volume": 700.0}, {"date": "2023-12-15", "close": 11.08, "volume": 1161.0}, {"date": "2023-12-18", "close": 11.35, "volume": 4307.0}, {"date": "2023-12-19", "close": 11.49, "volume": 2595.0}, {"date": "2023-12-20", "close": 11.22, "volume": 911.0}, {"date": "2023-12-21", "close": 11.05, "volume": 1464.0}, {"date": "2023-12-22", "close": 11.05, "volume": 1956.0}, {"date": "2023-12-27", "close": 10.75, "volume": 6294.0}, {"date": "2023-12-28", "close": 11.15, "volume": 3600.0}, {"date": "2023-12-29", "close": 11.27, "volume": 1802.0}, {"date": "2024-01-02", "close": 11.71, "volume": 833.0}, {"date": "2024-01-03", "close": 11.92, "volume": 1608.0}, {"date": "2024-01-04", "close": 11.8, "volume": 5609.0}, {"date": "2024-01-05", "close": 11.67, "volume": 1245.0}, {"date": "2024-01-08", "close": 11.72, "volume": 195.0}, {"date": "2024-01-09", "close": 11.61, "volume": 607.0}, {"date": "2024-01-10", "close": 11.51, "volume": 100.0}, {"date": "2024-01-11", "close": 11.22, "volume": 2958.0}, {"date": "2024-01-12", "close": 11.24, "volume": 507.0}, {"date": "2024-01-15", "close": 11.1, "volume": 835.0}, {"date": "2024-01-16", "close": 11.11, "volume": 2002.0}, {"date": "2024-01-17", "close": 11.04, "volume": 982.0}, {"date": "2024-01-18", "close": 10.95, "volume": 4364.0}, {"date": "2024-01-19", "close": 10.9, "volume": 3385.0}, {"date": "2024-01-22", "close": 10.75, "volume": 1926.0}, {"date": "2024-01-23", "close": 10.8, "volume": 1207.0}, {"date": "2024-01-24", "close": 10.73, "volume": 4482.0}, {"date": "2024-01-25", "close": 10.55, "volume": 15768.0}, {"date": "2024-01-26", "close": 10.5, "volume": 986.0}, {"date": "2024-01-29", "close": 10.55, "volume": 3125.0}, {"date": "2024-01-30", "close": 10.26, "volume": 18001.0}, {"date": "2024-01-31", "close": 10.03, "volume": 28431.0}, {"date": "2024-02-01", "close": 9.98, "volume": 9302.0}, {"date": "2024-02-02", "close": 9.92, "volume": 12005.0}, {"date": "2024-02-05", "close": 9.9, "volume": 851.0}, {"date": "2024-02-06", "close": 9.81, "volume": 11763.0}, {"date": "2024-02-07", "close": 9.85, "volume": 1603.0}, {"date": "2024-02-08", "close": 9.85, "volume": 0.0}, {"date": "2024-02-09", "close": 9.9, "volume": 1412.0}, {"date": "2024-02-12", "close": 9.9, "volume": 2024.0}, {"date": "2024-02-13", "close": 9.85, "volume": 2239.0}, {"date": "2024-02-14", "close": 10.53, "volume": 31440.0}, {"date": "2024-02-15", "close": 10.33, "volume": 15192.0}, {"date": "2024-02-16", "close": 10.28, "volume": 6519.0}, {"date": "2024-02-20", "close": 10.39, "volume": 4675.0}, {"date": "2024-02-21", "close": 10.5, "volume": 3500.0}, {"date": "2024-02-22", "close": 10.5, "volume": 14102.0}, {"date": "2024-02-23", "close": 10.5, "volume": 12120.0}, {"date": "2024-02-26", "close": 10.15, "volume": 2224.0}, {"date": "2024-02-27", "close": 10.29, "volume": 53282.0}, {"date": "2024-02-28", "close": 10.15, "volume": 7786.0}, {"date": "2024-02-29", "close": 10.2, "volume": 2938.0}, {"date": "2024-03-01", "close": 10.17, "volume": 1237.0}, {"date": "2024-03-04", "close": 10.25, "volume": 4400.0}, {"date": "2024-03-05", "close": 10.16, "volume": 1250.0}, {"date": "2024-03-06", "close": 10.13, "volume": 3000.0}, {"date": "2024-03-07", "close": 10.12, "volume": 1594.0}, {"date": "2024-03-08", "close": 10.06, "volume": 1937.0}, {"date": "2024-03-11", "close": 10.15, "volume": 3917.0}, {"date": "2024-03-12", "close": 10.17, "volume": 880.0}, {"date": "2024-03-13", "close": 9.95, "volume": 2415.0}, {"date": "2024-03-14", "close": 10.0, "volume": 3251.0}, {"date": "2024-03-15", "close": 10.0, "volume": 1604.0}, {"date": "2024-03-18", "close": 10.0, "volume": 5017.0}, {"date": "2024-03-19", "close": 9.96, "volume": 1673.0}, {"date": "2024-03-20", "close": 9.91, "volume": 2263.0}, {"date": "2024-03-21", "close": 9.95, "volume": 3800.0}, {"date": "2024-03-22", "close": 9.9, "volume": 14568.0}, {"date": "2024-03-25", "close": 9.9, "volume": 2270.0}, {"date": "2024-03-26", "close": 9.87, "volume": 1030.0}, {"date": "2024-03-27", "close": 9.89, "volume": 2367.0}, {"date": "2024-03-28", "close": 9.86, "volume": 439.0}, {"date": "2024-04-01", "close": 9.9, "volume": 1028.0}, {"date": "2024-04-02", "close": 9.89, "volume": 232.0}, {"date": "2024-04-03", "close": 9.9, "volume": 412.0}, {"date": "2024-04-04", "close": 9.9, "volume": 6039.0}, {"date": "2024-04-05", "close": 9.89, "volume": 200.0}, {"date": "2024-04-08", "close": 9.89, "volume": 3305.0}, {"date": "2024-04-09", "close": 9.84, "volume": 116.0}, {"date": "2024-04-10", "close": 9.76, "volume": 5037.0}, {"date": "2024-04-11", "close": 9.75, "volume": 5354.0}, {"date": "2024-04-12", "close": 9.74, "volume": 1801.0}, {"date": "2024-04-15", "close": 9.74, "volume": 800.0}, {"date": "2024-04-16", "close": 9.65, "volume": 2203.0}, {"date": "2024-04-17", "close": 9.74, "volume": 4130.0}, {"date": "2024-04-18", "close": 9.65, "volume": 1051.0}, {"date": "2024-04-19", "close": 9.74, "volume": 1402.0}, {"date": "2024-04-22", "close": 9.74, "volume": 3186.0}, {"date": "2024-04-23", "close": 9.7, "volume": 328.0}, {"date": "2024-04-24", "close": 9.75, "volume": 2179.0}, {"date": "2024-04-25", "close": 9.7, "volume": 822.0}, {"date": "2024-04-26", "close": 9.61, "volume": 5476.0}, {"date": "2024-04-29", "close": 9.68, "volume": 6712.0}, {"date": "2024-04-30", "close": 9.7, "volume": 503.0}, {"date": "2024-05-01", "close": 9.63, "volume": 247.0}, {"date": "2024-05-02", "close": 9.7, "volume": 1200.0}, {"date": "2024-05-03", "close": 9.7, "volume": 1236.0}, {"date": "2024-05-06", "close": 9.65, "volume": 1305.0}, {"date": "2024-05-07", "close": 9.65, "volume": 4384.0}, {"date": "2024-05-08", "close": 9.65, "volume": 2060.0}, {"date": "2024-05-09", "close": 9.6, "volume": 14370.0}, {"date": "2024-05-10", "close": 9.57, "volume": 21276.0}, {"date": "2024-05-13", "close": 9.39, "volume": 25337.0}, {"date": "2024-05-14", "close": 9.65, "volume": 1338.0}, {"date": "2024-05-15", "close": 9.55, "volume": 800.0}, {"date": "2024-05-16", "close": 9.5, "volume": 1056.0}, {"date": "2024-05-17", "close": 9.54, "volume": 2043.0}, {"date": "2024-05-21", "close": 9.47, "volume": 5481.0}, {"date": "2024-05-22", "close": 9.44, "volume": 201.0}, {"date": "2024-05-23", "close": 9.49, "volume": 15088.0}, {"date": "2024-05-24", "close": 9.38, "volume": 6153.0}, {"date": "2024-05-27", "close": 9.5, "volume": 23895.0}, {"date": "2024-05-28", "close": 9.5, "volume": 6210.0}, {"date": "2024-05-29", "close": 9.4, "volume": 1132.0}, {"date": "2024-05-30", "close": 8.7, "volume": 17387.0}, {"date": "2024-05-31", "close": 8.87, "volume": 7423.0}, {"date": "2024-06-03", "close": 8.99, "volume": 1145.0}, {"date": "2024-06-04", "close": 8.75, "volume": 4501.0}, {"date": "2024-06-05", "close": 8.9, "volume": 15012.0}, {"date": "2024-06-06", "close": 8.8, "volume": 13333.0}, {"date": "2024-06-07", "close": 8.79, "volume": 9466.0}, {"date": "2024-06-10", "close": 8.89, "volume": 701.0}, {"date": "2024-06-11", "close": 8.88, "volume": 1799.0}, {"date": "2024-06-12", "close": 9.14, "volume": 1598.0}, {"date": "2024-06-13", "close": 8.88, "volume": 337.0}, {"date": "2024-06-14", "close": 8.9, "volume": 1542.0}, {"date": "2024-06-17", "close": 8.89, "volume": 4782.0}, {"date": "2024-06-18", "close": 8.91, "volume": 1084.0}, {"date": "2024-06-19", "close": 9.05, "volume": 302.0}, {"date": "2024-06-20", "close": 9.13, "volume": 1100.0}, {"date": "2024-06-21", "close": 8.99, "volume": 2403.0}, {"date": "2024-06-24", "close": 9.15, "volume": 2096.0}, {"date": "2024-06-25", "close": 9.09, "volume": 623.0}, {"date": "2024-06-26", "close": 9.01, "volume": 1821.0}, {"date": "2024-06-27", "close": 8.91, "volume": 2685.0}, {"date": "2024-06-28", "close": 9.13, "volume": 1100.0}, {"date": "2024-07-02", "close": 9.26, "volume": 1257.0}, {"date": "2024-07-03", "close": 9.33, "volume": 3150.0}, {"date": "2024-07-04", "close": 9.36, "volume": 3921.0}, {"date": "2024-07-05", "close": 9.49, "volume": 6666.0}, {"date": "2024-07-08", "close": 9.47, "volume": 3200.0}, {"date": "2024-07-09", "close": 9.45, "volume": 3001.0}, {"date": "2024-07-10", "close": 9.5, "volume": 4601.0}, {"date": "2024-07-11", "close": 9.31, "volume": 1320.0}, {"date": "2024-07-12", "close": 9.59, "volume": 300.0}, {"date": "2024-07-15", "close": 9.4, "volume": 6408.0}, {"date": "2024-07-16", "close": 9.53, "volume": 1402.0}, {"date": "2024-07-17", "close": 9.36, "volume": 711.0}, {"date": "2024-07-18", "close": 9.49, "volume": 476.0}, {"date": "2024-07-19", "close": 9.35, "volume": 320.0}, {"date": "2024-07-22", "close": 9.51, "volume": 601.0}, {"date": "2024-07-23", "close": 9.4, "volume": 6402.0}, {"date": "2024-07-24", "close": 9.33, "volume": 2115.0}, {"date": "2024-07-25", "close": 9.45, "volume": 13106.0}, {"date": "2024-07-26", "close": 9.58, "volume": 1400.0}, {"date": "2024-07-29", "close": 9.5, "volume": 1495.0}, {"date": "2024-07-30", "close": 9.53, "volume": 2427.0}, {"date": "2024-07-31", "close": 9.55, "volume": 4392.0}, {"date": "2024-08-01", "close": 9.51, "volume": 2301.0}, {"date": "2024-08-02", "close": 9.5, "volume": 3177.0}, {"date": "2024-08-06", "close": 9.43, "volume": 2417.0}, {"date": "2024-08-07", "close": 9.46, "volume": 1056.0}, {"date": "2024-08-08", "close": 9.4, "volume": 8315.0}, {"date": "2024-08-09", "close": 9.41, "volume": 2101.0}, {"date": "2024-08-12", "close": 9.9, "volume": 2400.0}, {"date": "2024-08-13", "close": 9.6, "volume": 301.0}, {"date": "2024-08-14", "close": 9.87, "volume": 1068.0}, {"date": "2024-08-15", "close": 9.87, "volume": 401.0}, {"date": "2024-08-16", "close": 9.89, "volume": 3610.0}, {"date": "2024-08-19", "close": 9.94, "volume": 7372.0}, {"date": "2024-08-20", "close": 9.91, "volume": 15791.0}, {"date": "2024-08-21", "close": 9.89, "volume": 2425.0}, {"date": "2024-08-22", "close": 10.1, "volume": 3032.0}, {"date": "2024-08-23", "close": 10.25, "volume": 17503.0}, {"date": "2024-08-26", "close": 9.94, "volume": 4905.0}, {"date": "2024-08-27", "close": 9.8, "volume": 4200.0}, {"date": "2024-08-28", "close": 9.86, "volume": 1871.0}, {"date": "2024-08-29", "close": 9.81, "volume": 2487.0}, {"date": "2024-08-30", "close": 9.81, "volume": 17.0}, {"date": "2024-09-03", "close": 9.66, "volume": 5037.0}, {"date": "2024-09-04", "close": 9.66, "volume": 109.0}, {"date": "2024-09-05", "close": 9.65, "volume": 420.0}, {"date": "2024-09-06", "close": 9.75, "volume": 712.0}, {"date": "2024-09-09", "close": 9.75, "volume": 5896.0}, {"date": "2024-09-10", "close": 9.65, "volume": 2054.0}, {"date": "2024-09-11", "close": 9.75, "volume": 502.0}, {"date": "2024-09-12", "close": 9.65, "volume": 2496.0}, {"date": "2024-09-13", "close": 9.65, "volume": 1020.0}, {"date": "2024-09-16", "close": 9.7, "volume": 1050.0}, {"date": "2024-09-17", "close": 9.68, "volume": 2755.0}, {"date": "2024-09-18", "close": 9.67, "volume": 301.0}, {"date": "2024-09-19", "close": 9.8, "volume": 1734.0}, {"date": "2024-09-20", "close": 9.7, "volume": 1607.0}, {"date": "2024-09-23", "close": 9.79, "volume": 1404.0}, {"date": "2024-09-24", "close": 9.75, "volume": 305.0}, {"date": "2024-09-25", "close": 9.68, "volume": 600.0}, {"date": "2024-09-26", "close": 9.67, "volume": 500.0}, {"date": "2024-09-27", "close": 9.71, "volume": 3200.0}, {"date": "2024-09-30", "close": 9.67, "volume": 1239.0}, {"date": "2024-10-01", "close": 9.8, "volume": 2308.0}, {"date": "2024-10-02", "close": 9.69, "volume": 704.0}, {"date": "2024-10-03", "close": 9.77, "volume": 1453.0}, {"date": "2024-10-04", "close": 9.9, "volume": 6151.0}, {"date": "2024-10-07", "close": 9.88, "volume": 1152.0}, {"date": "2024-10-08", "close": 9.71, "volume": 122.0}, {"date": "2024-10-09", "close": 9.75, "volume": 22909.0}, {"date": "2024-10-10", "close": 9.62, "volume": 24548.0}, {"date": "2024-10-11", "close": 9.81, "volume": 506.0}, {"date": "2024-10-15", "close": 9.7, "volume": 3493.0}, {"date": "2024-10-16", "close": 9.75, "volume": 1000.0}, {"date": "2024-10-17", "close": 9.9, "volume": 7120.0}, {"date": "2024-10-18", "close": 9.98, "volume": 3301.0}, {"date": "2024-10-21", "close": 9.82, "volume": 2811.0}, {"date": "2024-10-22", "close": 9.98, "volume": 3285.0}, {"date": "2024-10-23", "close": 9.95, "volume": 4507.0}, {"date": "2024-10-24", "close": 10.1, "volume": 5476.0}, {"date": "2024-10-25", "close": 10.17, "volume": 2091.0}, {"date": "2024-10-28", "close": 10.0, "volume": 1789.0}, {"date": "2024-10-29", "close": 9.9, "volume": 904.0}, {"date": "2024-10-30", "close": 10.06, "volume": 1054.0}, {"date": "2024-10-31", "close": 10.05, "volume": 2149.0}, {"date": "2024-11-01", "close": 10.12, "volume": 1780.0}, {"date": "2024-11-04", "close": 10.0, "volume": 2846.0}, {"date": "2024-11-05", "close": 10.25, "volume": 4550.0}, {"date": "2024-11-06", "close": 10.2, "volume": 2542.0}, {"date": "2024-11-07", "close": 10.43, "volume": 5259.0}, {"date": "2024-11-08", "close": 10.4, "volume": 3221.0}, {"date": "2024-11-11", "close": 10.44, "volume": 4865.0}, {"date": "2024-11-12", "close": 10.6, "volume": 17326.0}, {"date": "2024-11-13", "close": 10.51, "volume": 2510.0}, {"date": "2024-11-14", "close": 10.77, "volume": 4803.0}, {"date": "2024-11-15", "close": 10.77, "volume": 8972.0}, {"date": "2024-11-18", "close": 11.15, "volume": 8504.0}, {"date": "2024-11-19", "close": 11.04, "volume": 9127.0}, {"date": "2024-11-20", "close": 11.03, "volume": 2413.0}, {"date": "2024-11-21", "close": 11.44, "volume": 22155.0}, {"date": "2024-11-22", "close": 11.29, "volume": 8765.0}, {"date": "2024-11-25", "close": 11.54, "volume": 9902.0}, {"date": "2024-11-26", "close": 11.55, "volume": 15482.0}, {"date": "2024-11-27", "close": 11.0, "volume": 7478.0}, {"date": "2024-11-28", "close": 10.95, "volume": 1382.0}, {"date": "2024-11-29", "close": 11.17, "volume": 13491.0}, {"date": "2024-12-02", "close": 11.62, "volume": 20207.0}, {"date": "2024-12-03", "close": 11.72, "volume": 4521.0}, {"date": "2024-12-04", "close": 11.77, "volume": 5920.0}, {"date": "2024-12-05", "close": 11.7, "volume": 3650.0}, {"date": "2024-12-06", "close": 11.49, "volume": 4197.0}, {"date": "2024-12-09", "close": 11.21, "volume": 1849.0}, {"date": "2024-12-10", "close": 11.46, "volume": 3941.0}, {"date": "2024-12-11", "close": 11.34, "volume": 2195.0}, {"date": "2024-12-12", "close": 11.47, "volume": 5060.0}, {"date": "2024-12-13", "close": 11.32, "volume": 6829.0}, {"date": "2024-12-16", "close": 11.46, "volume": 6368.0}, {"date": "2024-12-17", "close": 11.34, "volume": 1879.0}, {"date": "2024-12-18", "close": 11.34, "volume": 1657.0}, {"date": "2024-12-19", "close": 11.11, "volume": 617.0}, {"date": "2024-12-20", "close": 11.31, "volume": 514.0}, {"date": "2024-12-23", "close": 11.26, "volume": 439.0}, {"date": "2024-12-24", "close": 10.85, "volume": 400.0}, {"date": "2024-12-27", "close": 11.41, "volume": 7740.0}, {"date": "2024-12-30", "close": 11.9, "volume": 10438.0}, {"date": "2024-12-31", "close": 11.85, "volume": 6092.0}, {"date": "2025-01-02", "close": 12.0, "volume": 7072.0}, {"date": "2025-01-03", "close": 11.66, "volume": 1018.0}, {"date": "2025-01-06", "close": 11.86, "volume": 3500.0}, {"date": "2025-01-07", "close": 11.46, "volume": 1716.0}, {"date": "2025-01-08", "close": 11.27, "volume": 1503.0}, {"date": "2025-01-09", "close": 11.44, "volume": 500.0}, {"date": "2025-01-10", "close": 11.16, "volume": 2600.0}, {"date": "2025-01-13", "close": 10.91, "volume": 10355.0}, {"date": "2025-01-14", "close": 10.91, "volume": 88.0}, {"date": "2025-01-15", "close": 10.9, "volume": 3005.0}, {"date": "2025-01-16", "close": 11.43, "volume": 1930.0}, {"date": "2025-01-17", "close": 11.35, "volume": 841.0}, {"date": "2025-01-20", "close": 11.44, "volume": 856.0}, {"date": "2025-01-21", "close": 11.44, "volume": 2330.0}, {"date": "2025-01-22", "close": 11.17, "volume": 1812.0}, {"date": "2025-01-23", "close": 11.35, "volume": 2496.0}, {"date": "2025-01-24", "close": 11.44, "volume": 4429.0}, {"date": "2025-01-27", "close": 11.24, "volume": 1603.0}, {"date": "2025-01-28", "close": 11.3, "volume": 2400.0}, {"date": "2025-01-29", "close": 11.35, "volume": 449.0}, {"date": "2025-01-30", "close": 11.34, "volume": 765.0}, {"date": "2025-01-31", "close": 11.34, "volume": 578.0}, {"date": "2025-02-03", "close": 10.93, "volume": 19134.0}, {"date": "2025-02-04", "close": 11.38, "volume": 2703.0}, {"date": "2025-02-05", "close": 11.2, "volume": 909.0}, {"date": "2025-02-06", "close": 11.14, "volume": 3370.0}, {"date": "2025-02-07", "close": 11.25, "volume": 4101.0}, {"date": "2025-02-10", "close": 11.12, "volume": 1246.0}, {"date": "2025-02-11", "close": 11.16, "volume": 6381.0}, {"date": "2025-02-12", "close": 11.2, "volume": 503.0}, {"date": "2025-02-13", "close": 11.0, "volume": 20914.0}, {"date": "2025-02-14", "close": 11.01, "volume": 2700.0}, {"date": "2025-02-18", "close": 11.25, "volume": 5911.0}, {"date": "2025-02-19", "close": 11.28, "volume": 4075.0}, {"date": "2025-02-20", "close": 11.05, "volume": 4148.0}, {"date": "2025-02-21", "close": 11.28, "volume": 3469.0}, {"date": "2025-02-24", "close": 11.37, "volume": 1265.0}, {"date": "2025-02-25", "close": 11.31, "volume": 2946.0}, {"date": "2025-02-26", "close": 11.03, "volume": 3905.0}, {"date": "2025-02-27", "close": 10.95, "volume": 1808.0}, {"date": "2025-02-28", "close": 10.95, "volume": 3122.0}, {"date": "2025-03-03", "close": 10.6, "volume": 3536.0}, {"date": "2025-03-04", "close": 10.57, "volume": 6425.0}, {"date": "2025-03-05", "close": 10.74, "volume": 240.0}, {"date": "2025-03-06", "close": 10.78, "volume": 650.0}, {"date": "2025-03-07", "close": 10.75, "volume": 2529.0}, {"date": "2025-03-10", "close": 10.23, "volume": 6077.0}, {"date": "2025-03-11", "close": 10.18, "volume": 787.0}, {"date": "2025-03-12", "close": 10.33, "volume": 1645.0}, {"date": "2025-03-13", "close": 10.32, "volume": 408.0}, {"date": "2025-03-14", "close": 10.25, "volume": 760.0}, {"date": "2025-03-17", "close": 10.21, "volume": 2584.0}, {"date": "2025-03-18", "close": 10.2, "volume": 1928.0}, {"date": "2025-03-19", "close": 10.13, "volume": 404.0}, {"date": "2025-03-20", "close": 10.63, "volume": 5301.0}, {"date": "2025-03-21", "close": 10.41, "volume": 1727.0}, {"date": "2025-03-24", "close": 10.69, "volume": 1070.0}, {"date": "2025-03-25", "close": 10.39, "volume": 1910.0}, {"date": "2025-03-26", "close": 10.8, "volume": 4200.0}, {"date": "2025-03-27", "close": 10.6, "volume": 762.0}, {"date": "2025-03-28", "close": 10.6, "volume": 1900.0}, {"date": "2025-03-31", "close": 10.72, "volume": 1465.0}, {"date": "2025-04-01", "close": 10.73, "volume": 215.0}, {"date": "2025-04-02", "close": 10.75, "volume": 109.0}, {"date": "2025-04-03", "close": 10.98, "volume": 3655.0}, {"date": "2025-04-04", "close": 10.44, "volume": 5142.0}, {"date": "2025-04-07", "close": 10.08, "volume": 10411.0}, {"date": "2025-04-08", "close": 10.18, "volume": 2903.0}, {"date": "2025-04-09", "close": 10.05, "volume": 1044.0}, {"date": "2025-04-10", "close": 10.01, "volume": 1551.0}, {"date": "2025-04-11", "close": 10.03, "volume": 6671.0}, {"date": "2025-04-14", "close": 10.35, "volume": 4581.0}, {"date": "2025-04-15", "close": 10.3, "volume": 232.0}, {"date": "2025-04-16", "close": 10.3, "volume": 1310.0}, {"date": "2025-04-17", "close": 10.29, "volume": 5708.0}, {"date": "2025-04-21", "close": 10.2, "volume": 1072.0}, {"date": "2025-04-22", "close": 10.27, "volume": 1950.0}, {"date": "2025-04-23", "close": 9.98, "volume": 2673.0}, {"date": "2025-04-24", "close": 10.17, "volume": 4200.0}, {"date": "2025-04-25", "close": 10.08, "volume": 952.0}, {"date": "2025-04-28", "close": 10.11, "volume": 1214.0}, {"date": "2025-04-29", "close": 10.04, "volume": 6069.0}, {"date": "2025-04-30", "close": 10.12, "volume": 705.0}, {"date": "2025-05-01", "close": 10.06, "volume": 400.0}, {"date": "2025-05-02", "close": 10.65, "volume": 44901.0}, {"date": "2025-05-05", "close": 10.78, "volume": 6530.0}, {"date": "2025-05-06", "close": 10.78, "volume": 2207.0}, {"date": "2025-05-07", "close": 10.99, "volume": 11110.0}, {"date": "2025-05-08", "close": 11.13, "volume": 4864.0}, {"date": "2025-05-09", "close": 11.25, "volume": 3747.0}, {"date": "2025-05-12", "close": 11.23, "volume": 4111.0}, {"date": "2025-05-13", "close": 11.22, "volume": 9025.0}, {"date": "2025-05-14", "close": 11.11, "volume": 3999.0}, {"date": "2025-05-15", "close": 11.13, "volume": 8835.0}, {"date": "2025-05-16", "close": 11.19, "volume": 27537.0}, {"date": "2025-05-20", "close": 11.49, "volume": 12377.0}, {"date": "2025-05-21", "close": 11.42, "volume": 20441.0}, {"date": "2025-05-22", "close": 11.46, "volume": 3768.0}, {"date": "2025-05-23", "close": 11.41, "volume": 7200.0}, {"date": "2025-05-26", "close": 11.82, "volume": 17862.0}, {"date": "2025-05-27", "close": 11.39, "volume": 13538.0}, {"date": "2025-05-28", "close": 11.0, "volume": 15661.0}, {"date": "2025-05-29", "close": 10.65, "volume": 15303.0}, {"date": "2025-05-30", "close": 10.82, "volume": 6420.0}, {"date": "2025-06-02", "close": 11.2, "volume": 2664.0}, {"date": "2025-06-03", "close": 10.97, "volume": 3280.0}, {"date": "2025-06-04", "close": 11.15, "volume": 692.0}, {"date": "2025-06-05", "close": 11.11, "volume": 932.0}, {"date": "2025-06-06", "close": 11.08, "volume": 8153.0}, {"date": "2025-06-09", "close": 10.9, "volume": 6164.0}, {"date": "2025-06-10", "close": 11.14, "volume": 2648.0}, {"date": "2025-06-11", "close": 11.0, "volume": 11688.0}, {"date": "2025-06-12", "close": 11.24, "volume": 4980.0}, {"date": "2025-06-13", "close": 11.23, "volume": 4155.0}, {"date": "2025-06-16", "close": 11.31, "volume": 1922.0}, {"date": "2025-06-17", "close": 11.25, "volume": 2501.0}, {"date": "2025-06-18", "close": 11.39, "volume": 2702.0}, {"date": "2025-06-19", "close": 11.41, "volume": 1231.0}, {"date": "2025-06-20", "close": 11.14, "volume": 3609.0}, {"date": "2025-06-23", "close": 11.42, "volume": 2454.0}, {"date": "2025-06-24", "close": 11.22, "volume": 4016.0}, {"date": "2025-06-25", "close": 11.27, "volume": 2029.0}, {"date": "2025-06-26", "close": 11.4, "volume": 814.0}, {"date": "2025-06-27", "close": 11.31, "volume": 1416.0}, {"date": "2025-06-30", "close": 11.4, "volume": 3854.0}, {"date": "2025-07-02", "close": 11.31, "volume": 163.0}, {"date": "2025-07-03", "close": 11.3, "volume": 8614.0}, {"date": "2025-07-04", "close": 11.32, "volume": 303.0}, {"date": "2025-07-07", "close": 11.32, "volume": 2505.0}, {"date": "2025-07-08", "close": 11.3, "volume": 602.0}, {"date": "2025-07-09", "close": 11.25, "volume": 1914.0}, {"date": "2025-07-10", "close": 11.25, "volume": 5685.0}, {"date": "2025-07-11", "close": 11.19, "volume": 10294.0}, {"date": "2025-07-14", "close": 11.25, "volume": 2633.0}, {"date": "2025-07-15", "close": 11.1, "volume": 4801.0}, {"date": "2025-07-16", "close": 11.11, "volume": 1100.0}, {"date": "2025-07-17", "close": 11.1, "volume": 9117.0}, {"date": "2025-07-18", "close": 11.25, "volume": 1830.0}, {"date": "2025-07-21", "close": 11.1, "volume": 3629.0}, {"date": "2025-07-22", "close": 11.27, "volume": 3204.0}, {"date": "2025-07-23", "close": 10.5, "volume": 29920.0}, {"date": "2025-07-24", "close": 10.7, "volume": 11322.0}, {"date": "2025-07-25", "close": 10.87, "volume": 6203.0}, {"date": "2025-07-28", "close": 10.99, "volume": 2584.0}, {"date": "2025-07-29", "close": 10.98, "volume": 4245.0}, {"date": "2025-07-30", "close": 10.98, "volume": 13976.0}, {"date": "2025-07-31", "close": 10.99, "volume": 2801.0}, {"date": "2025-08-01", "close": 10.97, "volume": 5900.0}, {"date": "2025-08-05", "close": 11.0, "volume": 5691.0}, {"date": "2025-08-06", "close": 10.96, "volume": 9154.0}, {"date": "2025-08-07", "close": 10.9, "volume": 9246.0}, {"date": "2025-08-08", "close": 11.0, "volume": 5106.0}, {"date": "2025-08-11", "close": 11.0, "volume": 12188.0}, {"date": "2025-08-12", "close": 11.11, "volume": 4441.0}, {"date": "2025-08-13", "close": 10.9, "volume": 6024.0}, {"date": "2025-08-14", "close": 11.14, "volume": 819.0}, {"date": "2025-08-15", "close": 11.2, "volume": 5213.0}, {"date": "2025-08-18", "close": 11.16, "volume": 2375.0}, {"date": "2025-08-19", "close": 11.19, "volume": 4650.0}, {"date": "2025-08-20", "close": 11.17, "volume": 8452.0}, {"date": "2025-08-21", "close": 11.22, "volume": 12000.0}, {"date": "2025-08-22", "close": 11.3, "volume": 45436.0}, {"date": "2025-08-25", "close": 11.0, "volume": 9304.0}, {"date": "2025-08-26", "close": 11.1, "volume": 14258.0}, {"date": "2025-08-27", "close": 11.05, "volume": 4823.0}, {"date": "2025-08-28", "close": 10.86, "volume": 10838.0}, {"date": "2025-08-29", "close": 10.97, "volume": 3301.0}, {"date": "2025-09-02", "close": 11.07, "volume": 2108.0}, {"date": "2025-09-03", "close": 11.0, "volume": 966.0}, {"date": "2025-09-04", "close": 10.95, "volume": 2402.0}, {"date": "2025-09-05", "close": 10.97, "volume": 2635.0}, {"date": "2025-09-08", "close": 11.07, "volume": 828.0}, {"date": "2025-09-09", "close": 11.09, "volume": 3395.0}, {"date": "2025-09-10", "close": 11.02, "volume": 5495.0}, {"date": "2025-09-11", "close": 10.9, "volume": 1366.0}, {"date": "2025-09-12", "close": 10.9, "volume": 3739.0}, {"date": "2025-09-15", "close": 11.03, "volume": 5269.0}, {"date": "2025-09-16", "close": 10.91, "volume": 1125.0}, {"date": "2025-09-17", "close": 11.15, "volume": 15801.0}, {"date": "2025-09-18", "close": 11.24, "volume": 1129.0}, {"date": "2025-09-19", "close": 11.24, "volume": 3616.0}, {"date": "2025-09-22", "close": 11.23, "volume": 8598.0}, {"date": "2025-09-23", "close": 11.23, "volume": 3013.0}, {"date": "2025-09-24", "close": 11.26, "volume": 241.0}, {"date": "2025-09-25", "close": 11.13, "volume": 14103.0}, {"date": "2025-09-26", "close": 11.23, "volume": 707.0}, {"date": "2025-09-29", "close": 11.33, "volume": 7999.0}, {"date": "2025-09-30", "close": 11.23, "volume": 1220.0}, {"date": "2025-10-01", "close": 11.21, "volume": 3490.0}, {"date": "2025-10-02", "close": 11.2, "volume": 3011.0}, {"date": "2025-10-03", "close": 11.3, "volume": 352.0}, {"date": "2025-10-06", "close": 11.3, "volume": 4071.0}, {"date": "2025-10-07", "close": 11.16, "volume": 1401.0}, {"date": "2025-10-08", "close": 11.25, "volume": 2796.0}, {"date": "2025-10-09", "close": 11.25, "volume": 0.0}, {"date": "2025-10-10", "close": 11.23, "volume": 813.0}, {"date": "2025-10-14", "close": 11.11, "volume": 371.0}, {"date": "2025-10-15", "close": 11.16, "volume": 5320.0}, {"date": "2025-10-16", "close": 11.37, "volume": 4160.0}, {"date": "2025-10-17", "close": 11.26, "volume": 1219.0}, {"date": "2025-10-20", "close": 11.29, "volume": 4996.0}, {"date": "2025-10-21", "close": 11.16, "volume": 2274.0}, {"date": "2025-10-22", "close": 11.22, "volume": 610.0}, {"date": "2025-10-23", "close": 11.37, "volume": 2186.0}, {"date": "2025-10-24", "close": 11.29, "volume": 1501.0}, {"date": "2025-10-27", "close": 11.12, "volume": 7839.0}, {"date": "2025-10-28", "close": 11.14, "volume": 8415.0}, {"date": "2025-10-29", "close": 11.18, "volume": 5639.0}, {"date": "2025-10-30", "close": 11.11, "volume": 2152.0}, {"date": "2025-10-31", "close": 11.0, "volume": 2547.0}, {"date": "2025-11-03", "close": 11.08, "volume": 4085.0}, {"date": "2025-11-04", "close": 11.24, "volume": 8747.0}, {"date": "2025-11-05", "close": 11.31, "volume": 2276.0}, {"date": "2025-11-06", "close": 11.35, "volume": 855.0}, {"date": "2025-11-07", "close": 11.49, "volume": 8452.0}, {"date": "2025-11-10", "close": 11.49, "volume": 6195.0}, {"date": "2025-11-11", "close": 11.36, "volume": 1400.0}, {"date": "2025-11-12", "close": 11.31, "volume": 2140.0}, {"date": "2025-11-13", "close": 11.25, "volume": 9651.0}, {"date": "2025-11-14", "close": 11.5, "volume": 7611.0}, {"date": "2025-11-17", "close": 11.5, "volume": 5287.0}, {"date": "2025-11-18", "close": 11.43, "volume": 1955.0}, {"date": "2025-11-19", "close": 11.3, "volume": 8346.0}, {"date": "2025-11-20", "close": 11.46, "volume": 3798.0}, {"date": "2025-11-21", "close": 11.5, "volume": 2658.0}, {"date": "2025-11-24", "close": 11.74, "volume": 16843.0}, {"date": "2025-11-25", "close": 12.0, "volume": 23421.0}, {"date": "2025-11-26", "close": 11.35, "volume": 10745.0}, {"date": "2025-11-27", "close": 11.21, "volume": 5827.0}, {"date": "2025-11-28", "close": 11.22, "volume": 2522.0}, {"date": "2025-12-01", "close": 11.21, "volume": 2901.0}, {"date": "2025-12-02", "close": 11.27, "volume": 1080.0}, {"date": "2025-12-03", "close": 11.24, "volume": 6195.0}, {"date": "2025-12-04", "close": 11.46, "volume": 2253.0}, {"date": "2025-12-05", "close": 11.58, "volume": 6509.0}, {"date": "2025-12-08", "close": 11.46, "volume": 505.0}, {"date": "2025-12-09", "close": 11.27, "volume": 2683.0}, {"date": "2025-12-10", "close": 11.27, "volume": 937.0}, {"date": "2025-12-11", "close": 11.39, "volume": 1202.0}, {"date": "2025-12-12", "close": 11.43, "volume": 6185.0}, {"date": "2025-12-15", "close": 11.32, "volume": 1927.0}, {"date": "2025-12-16", "close": 11.32, "volume": 3002.0}, {"date": "2025-12-17", "close": 11.35, "volume": 850.0}, {"date": "2025-12-18", "close": 11.27, "volume": 2182.0}, {"date": "2025-12-19", "close": 11.45, "volume": 2690.0}, {"date": "2025-12-22", "close": 11.3, "volume": 219.0}, {"date": "2025-12-23", "close": 11.4, "volume": 2617.0}, {"date": "2025-12-24", "close": 11.34, "volume": 1626.0}, {"date": "2025-12-29", "close": 11.29, "volume": 4112.0}, {"date": "2025-12-30", "close": 11.27, "volume": 1714.0}, {"date": "2025-12-31", "close": 11.07, "volume": 19508.0}, {"date": "2026-01-02", "close": 11.39, "volume": 4278.0}, {"date": "2026-01-05", "close": 11.38, "volume": 2047.0}, {"date": "2026-01-06", "close": 11.38, "volume": 4001.0}, {"date": "2026-01-07", "close": 11.2, "volume": 5509.0}, {"date": "2026-01-08", "close": 11.28, "volume": 3045.0}, {"date": "2026-01-09", "close": 11.15, "volume": 633.0}, {"date": "2026-01-12", "close": 11.28, "volume": 4000.0}, {"date": "2026-01-13", "close": 11.29, "volume": 744.0}, {"date": "2026-01-14", "close": 11.39, "volume": 1022.0}, {"date": "2026-01-15", "close": 11.34, "volume": 5955.0}, {"date": "2026-01-16", "close": 11.35, "volume": 2179.0}, {"date": "2026-01-19", "close": 11.4, "volume": 8085.0}, {"date": "2026-01-20", "close": 11.43, "volume": 2814.0}, {"date": "2026-01-21", "close": 11.45, "volume": 390.0}, {"date": "2026-01-22", "close": 11.47, "volume": 2512.0}, {"date": "2026-01-23", "close": 11.47, "volume": 1157.0}, {"date": "2026-01-26", "close": 11.41, "volume": 7648.0}, {"date": "2026-01-27", "close": 11.57, "volume": 1729.0}, {"date": "2026-01-28", "close": 11.65, "volume": 9984.0}, {"date": "2026-01-29", "close": 11.66, "volume": 3725.0}, {"date": "2026-01-30", "close": 11.7, "volume": 3368.0}, {"date": "2026-02-02", "close": 11.7, "volume": 5438.0}, {"date": "2026-02-03", "close": 11.77, "volume": 4976.0}, {"date": "2026-02-04", "close": 12.3, "volume": 22559.0}, {"date": "2026-02-05", "close": 12.31, "volume": 9612.0}, {"date": "2026-02-06", "close": 12.28, "volume": 2492.0}, {"date": "2026-02-09", "close": 12.34, "volume": 2939.0}, {"date": "2026-02-10", "close": 12.3, "volume": 1324.0}, {"date": "2026-02-11", "close": 12.35, "volume": 1154.0}, {"date": "2026-02-12", "close": 12.46, "volume": 5516.0}, {"date": "2026-02-13", "close": 12.52, "volume": 2011.0}, {"date": "2026-02-17", "close": 13.03, "volume": 23200.0}, {"date": "2026-02-18", "close": 13.27, "volume": 18468.0}, {"date": "2026-02-19", "close": 13.45, "volume": 11398.0}, {"date": "2026-02-20", "close": 13.5, "volume": 8331.0}, {"date": "2026-02-23", "close": 13.2, "volume": 21030.0}, {"date": "2026-02-24", "close": 13.6, "volume": 7486.0}, {"date": "2026-02-25", "close": 13.33, "volume": 15262.0}, {"date": "2026-02-26", "close": 13.34, "volume": 3243.0}, {"date": "2026-02-27", "close": 13.65, "volume": 6429.0}, {"date": "2026-03-02", "close": 13.65, "volume": 6317.0}, {"date": "2026-03-03", "close": 13.65, "volume": 3375.0}, {"date": "2026-03-04", "close": 13.6, "volume": 1626.0}, {"date": "2026-03-05", "close": 13.61, "volume": 4371.0}, {"date": "2026-03-06", "close": 13.65, "volume": 2170.0}, {"date": "2026-03-09", "close": 13.6, "volume": 5182.0}, {"date": "2026-03-10", "close": 13.58, "volume": 1168.0}, {"date": "2026-03-11", "close": 13.46, "volume": 1372.0}, {"date": "2026-03-12", "close": 13.39, "volume": 1709.0}, {"date": "2026-03-13", "close": 13.59, "volume": 2286.0}, {"date": "2026-03-16", "close": 13.65, "volume": 3968.0}, {"date": "2026-03-17", "close": 13.54, "volume": 478.0}, {"date": "2026-03-18", "close": 13.49, "volume": 818.0}, {"date": "2026-03-19", "close": 13.14, "volume": 1435.0}, {"date": "2026-03-20", "close": 12.88, "volume": 463.0}, {"date": "2026-03-23", "close": 12.85, "volume": 4683.0}, {"date": "2026-03-24", "close": 12.81, "volume": 1526.0}, {"date": "2026-03-25", "close": 12.87, "volume": 353.0}, {"date": "2026-03-26", "close": 12.71, "volume": 615.0}, {"date": "2026-03-27", "close": 12.65, "volume": 1225.0}, {"date": "2026-03-30", "close": 12.09, "volume": 10252.0}, {"date": "2026-03-31", "close": 11.96, "volume": 4624.0}, {"date": "2026-04-01", "close": 12.05, "volume": 525.0}, {"date": "2026-04-02", "close": 12.22, "volume": 1763.0}, {"date": "2026-04-06", "close": 12.84, "volume": 4528.0}, {"date": "2026-04-07", "close": 12.37, "volume": 6098.0}, {"date": "2026-04-08", "close": 12.54, "volume": 2508.0}, {"date": "2026-04-09", "close": 12.65, "volume": 363.0}, {"date": "2026-04-10", "close": 12.87, "volume": 9141.0}, {"date": "2026-04-13", "close": 12.65, "volume": 969.0}, {"date": "2026-04-14", "close": 12.87, "volume": 1512.0}, {"date": "2026-04-15", "close": 12.95, "volume": 494.0}, {"date": "2026-04-16", "close": 12.85, "volume": 1205.0}, {"date": "2026-04-17", "close": 12.85, "volume": 1495.0}, {"date": "2026-04-20", "close": 12.65, "volume": 7585.0}, {"date": "2026-04-21", "close": 12.8, "volume": 1296.0}, {"date": "2026-04-22", "close": 12.84, "volume": 416.0}, {"date": "2026-04-23", "close": 12.84, "volume": 89.0}, {"date": "2026-04-24", "close": 12.92, "volume": 2539.0}, {"date": "2026-04-27", "close": 12.86, "volume": 3480.0}, {"date": "2026-04-28", "close": 13.05, "volume": 4324.0}, {"date": "2026-04-29", "close": 13.17, "volume": 6566.0}, {"date": "2026-04-30", "close": 13.44, "volume": 7750.0}, {"date": "2026-05-01", "close": 12.89, "volume": 11080.0}, {"date": "2026-05-04", "close": 12.96, "volume": 7427.0}, {"date": "2026-05-05", "close": 13.0, "volume": 991.0}, {"date": "2026-05-06", "close": 13.2, "volume": 2650.0}, {"date": "2026-05-07", "close": 13.1, "volume": 2035.0}, {"date": "2026-05-08", "close": 13.14, "volume": 877.0}, {"date": "2026-05-11", "close": 13.15, "volume": 3098.0}, {"date": "2026-05-12", "close": 13.35, "volume": 2654.0}, {"date": "2026-05-13", "close": 13.2, "volume": 315.0}, {"date": "2026-05-14", "close": 13.15, "volume": 3212.0}, {"date": "2026-05-15", "close": 13.19, "volume": 3358.0}, {"date": "2026-05-19", "close": 12.85, "volume": 10633.0}, {"date": "2026-05-20", "close": 12.78, "volume": 4314.0}, {"date": "2026-05-21", "close": 13.01, "volume": 5054.0}, {"date": "2026-05-22", "close": 13.46, "volume": 18079.0}, {"date": "2026-05-25", "close": 12.96, "volume": 9102.0}, {"date": "2026-05-26", "close": 12.44, "volume": 11340.0}, {"date": "2026-05-27", "close": 12.27, "volume": 2994.0}, {"date": "2026-05-28", "close": 12.52, "volume": 4374.0}, {"date": "2026-05-29", "close": 12.43, "volume": 1212.0}, {"date": "2026-06-01", "close": 12.3, "volume": 8491.0}, {"date": "2026-06-02", "close": 12.3, "volume": 4473.0}, {"date": "2026-06-03", "close": 12.28, "volume": 2139.0}, {"date": "2026-06-04", "close": 12.35, "volume": 8683.0}, {"date": "2026-06-05", "close": 12.25, "volume": 5002.0}, {"date": "2026-06-08", "close": 12.25, "volume": 1053.0}, {"date": "2026-06-09", "close": 12.25, "volume": 93.0}, {"date": "2026-06-10", "close": 12.3, "volume": 215.0}, {"date": "2026-06-11", "close": 12.28, "volume": 1391.0}, {"date": "2026-06-12", "close": 12.28, "volume": 70.0}, {"date": "2026-06-15", "close": 12.3, "volume": 1877.0}, {"date": "2026-06-16", "close": 12.3, "volume": 330.0}, {"date": "2026-06-17", "close": 12.35, "volume": 249.0}, {"date": "2026-06-18", "close": 12.35, "volume": 1911.0}, {"date": "2026-06-19", "close": 12.3, "volume": 584.0}, {"date": "2026-06-22", "close": 12.33, "volume": 3728.0}, {"date": "2026-06-23", "close": 12.75, "volume": 5891.0}, {"date": "2026-06-24", "close": 12.81, "volume": 2455.0}, {"date": "2026-06-25", "close": 12.96, "volume": 4628.0}, {"date": "2026-06-26", "close": 12.93, "volume": 1734.0}, {"date": "2026-06-29", "close": 12.92, "volume": 1494.0}, {"date": "2026-06-30", "close": 12.85, "volume": 1137.0}, {"date": "2026-07-02", "close": 12.71, "volume": 4907.0}, {"date": "2026-07-03", "close": 12.95, "volume": 2282.0}, {"date": "2026-07-06", "close": 12.88, "volume": 4990.0}, {"date": "2026-07-07", "close": 12.68, "volume": 1946.0}, {"date": "2026-07-08", "close": 12.75, "volume": 1126.0}, {"date": "2026-07-09", "close": 12.79, "volume": 3225.0}, {"date": "2026-07-10", "close": 12.91, "volume": 3323.0}, {"date": "2026-07-13", "close": 12.86, "volume": 914.0}, {"date": "2026-07-14", "close": 12.85, "volume": 2804.0}, {"date": "2026-07-15", "close": 13.05, "volume": 683.0}, {"date": "2026-07-16", "close": 12.99, "volume": 5243.0}, {"date": "2026-07-17", "close": 13.17, "volume": 1305.0}, {"date": "2026-07-20", "close": 13.07, "volume": 1272.0}, {"date": "2026-07-21", "close": 12.67, "volume": 6434.0}, {"date": "2026-07-22", "close": 12.95, "volume": 356.0}, {"date": "2026-07-23", "close": 13.23, "volume": 5004.0}, {"date": "2026-07-24", "close": 13.02, "volume": 2495.0}, {"date": "2026-07-27", "close": 13.01, "volume": 353.0}, {"date": "2026-07-28", "close": 12.89, "volume": 1559.0}, {"date": "2026-07-29", "close": 12.75, "volume": 602.0}, {"date": "2026-07-30", "close": 12.85, "volume": 502.0}, {"date": "2026-07-31", "close": 13.09, "volume": 5062.0}, {"date": "2026-08-04", "close": 13.2, "volume": 2720.0}, {"date": "2026-08-05", "close": 13.27, "volume": 711.0}, {"date": "2026-08-06", "close": 13.27, "volume": 217.0}, {"date": "2026-08-07", "close": 13.2, "volume": 3094.0}], "refreshing": true}