{"ticker": "BLW", "overview": {"cik": "1233681", "ticker": "BLW", "name": "BLACKROCK Ltd DURATION INCOME TRUST", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296531", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296526", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296518", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296506", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296486", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296474", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-02", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-26-253640", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0001410368-26-054538", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142293", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142280", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142275", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142269", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142262", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142253", "price_sensitive": false}, {"form": "N-CEN/A", "date": "2026-03-17", "title": "Form N-CEN/A", "accession": "0001410368-26-027065", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001410368-26-025349", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-05", "title": "BLACKROCK LIMITED DURATION INCOME TRUST", "accession": "0001193125-26-093666", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-24", "title": "Form NPORT-P", "accession": "0001410368-26-017012", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035797", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035744", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035732", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035660", "price_sensitive": false}, {"form": "40-17G", "date": "2026-01-23", "title": "FIDELITY BOND - 40-17G", "accession": "0001193125-26-020880", "price_sensitive": false}, {"form": "4", "date": "2026-01-06", "title": "Insider transaction", "accession": "0001193125-26-005007", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "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": "BLW", "has_prices": true, "as_of": "2026-07-24", "last": 12.56, "prev_close": 12.58, "change": -0.019999999999999574, "change_pct": -0.00158982511923685, "session_volume": 85239.0, "vwap_5": 12.662090093087803, "vwap_20": 12.637597149012475, "vwap_60": 12.530151961893743, "vwap_250": 13.233298340804179, "high_52w": 14.01, "low_52w": 12.16, "avg_volume_20": 201845.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-296474", "src": "INSIDERS", "ticker": "BLW", "cik": "1233681", "company": "BLACKROCK Ltd DURATION INCOME TRUST", "company_raw": "BLACKROCK Ltd DURATION INCOME TRUST", "who": "James Phillip Holloman", "who_key": "Holloman James Phillip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1233681/000119312526296474/0001193125-26-296474-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179446}, {"id": "0001193125-26-296486", "src": "INSIDERS", "ticker": "BLW", "cik": "1233681", "company": "BLACKROCK Ltd DURATION INCOME TRUST", "company_raw": "BLACKROCK Ltd DURATION INCOME TRUST", "who": "Stayce D. Harris", "who_key": "Harris Stayce D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1233681/000119312526296486/0001193125-26-296486-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179446}, {"id": "0001193125-26-296506", "src": "INSIDERS", "ticker": "BLW", "cik": "1233681", "company": "BLACKROCK Ltd DURATION INCOME TRUST", "company_raw": "BLACKROCK Ltd DURATION INCOME TRUST", "who": "Lorenzo Flores", "who_key": "Flores Lorenzo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1233681/000119312526296506/0001193125-26-296506-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179446}, {"id": "0001193125-26-296518", "src": "INSIDERS", "ticker": "BLW", "cik": "1233681", "company": "BLACKROCK Ltd DURATION INCOME TRUST", "company_raw": "BLACKROCK Ltd DURATION INCOME TRUST", "who": "W. Carl Kester", "who_key": "KESTER W CARL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1233681/000119312526296518/0001193125-26-296518-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179446}, {"id": "0001193125-26-296526", "src": "INSIDERS", "ticker": "BLW", "cik": "1233681", "company": "BLACKROCK Ltd DURATION INCOME TRUST", "company_raw": "BLACKROCK Ltd DURATION INCOME TRUST", "who": "Arthur Philip Steinmetz", "who_key": "Steinmetz Arthur Philip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1233681/000119312526296526/0001193125-26-296526-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179446}, {"id": "0001193125-26-296531", "src": "INSIDERS", "ticker": "BLW", "cik": "1233681", "company": "BLACKROCK Ltd DURATION INCOME TRUST", "company_raw": "BLACKROCK Ltd DURATION INCOME TRUST", "who": "Robert Glenn Hubbard", "who_key": "HUBBARD ROBERT GLENN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1233681/000119312526296531/0001193125-26-296531-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179446}, {"id": "13DG-0000895421-26-000147", "src": "13DG", "ticker": "BLW", "cik": "1233681", "company": "BLACKROCK Ltd DURATION INCOME TRUST", "company_raw": "BLACKROCK Ltd DURATION INCOME TRUST", "who": "Blackrock Ltd Duration Income Trust", "who_key": "BLACKROCK Ltd DURATION INCOME TRUST", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "BLACKROCK Ltd DURATION INCOME TRUST moves to a 10.7% passive stake in BLW", "source_url": "https://www.sec.gov/Archives/edgar/data/1233681/0000895421-26-000147-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}, {"id": "0001193125-26-142253", "src": "INSIDERS", "ticker": "BLW", "cik": "1233681", "company": "BLACKROCK Ltd DURATION INCOME TRUST", "company_raw": "BLACKROCK Ltd DURATION INCOME TRUST", "who": "Stayce D. Harris", "who_key": "Harris Stayce D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1233681/000119312526142253/0001193125-26-142253-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0001193125-26-142262", "src": "INSIDERS", "ticker": "BLW", "cik": "1233681", "company": "BLACKROCK Ltd DURATION INCOME TRUST", "company_raw": "BLACKROCK Ltd DURATION INCOME TRUST", "who": "Arthur Philip Steinmetz", "who_key": "Steinmetz Arthur Philip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1233681/000119312526142262/0001193125-26-142262-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0001193125-26-142269", "src": "INSIDERS", "ticker": "BLW", "cik": "1233681", "company": "BLACKROCK Ltd DURATION INCOME TRUST", "company_raw": "BLACKROCK Ltd DURATION INCOME TRUST", "who": "James Phillip Holloman", "who_key": "Holloman James Phillip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1233681/000119312526142269/0001193125-26-142269-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0001193125-26-142275", "src": "INSIDERS", "ticker": "BLW", "cik": "1233681", "company": "BLACKROCK Ltd DURATION INCOME TRUST", "company_raw": "BLACKROCK Ltd DURATION INCOME TRUST", "who": "Lorenzo Flores", "who_key": "Flores Lorenzo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1233681/000119312526142275/0001193125-26-142275-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0001193125-26-142280", "src": "INSIDERS", "ticker": "BLW", "cik": "1233681", "company": "BLACKROCK Ltd DURATION INCOME TRUST", "company_raw": "BLACKROCK Ltd DURATION INCOME TRUST", "who": "W. Carl Kester", "who_key": "KESTER W CARL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1233681/000119312526142280/0001193125-26-142280-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0001193125-26-142293", "src": "INSIDERS", "ticker": "BLW", "cik": "1233681", "company": "BLACKROCK Ltd DURATION INCOME TRUST", "company_raw": "BLACKROCK Ltd DURATION INCOME TRUST", "who": "Robert Glenn Hubbard", "who_key": "HUBBARD ROBERT GLENN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1233681/000119312526142293/0001193125-26-142293-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0001193125-26-035660", "src": "INSIDERS", "ticker": "BLW", "cik": "1233681", "company": "BLACKROCK Ltd DURATION INCOME TRUST", "company_raw": "BLACKROCK Ltd DURATION INCOME TRUST", "who": "David Delbos", "who_key": "Delbos David", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 49288.518216, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1233681/000119312526035660/0001193125-26-035660-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398326}, {"id": "0001193125-26-035732", "src": "INSIDERS", "ticker": "BLW", "cik": "1233681", "company": "BLACKROCK Ltd DURATION INCOME TRUST", "company_raw": "BLACKROCK Ltd DURATION INCOME TRUST", "who": "Akiva Dickstein", "who_key": "Dickstein Akiva", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 54196.84742400001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1233681/000119312526035732/0001193125-26-035732-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398326}, {"id": "0001193125-26-035744", "src": "INSIDERS", "ticker": "BLW", "cik": "1233681", "company": "BLACKROCK Ltd DURATION INCOME TRUST", "company_raw": "BLACKROCK Ltd DURATION INCOME TRUST", "who": "Mitchell Garfin", "who_key": "Garfin Mitchell", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 63260.728338, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1233681/000119312526035744/0001193125-26-035744-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398326}, {"id": "0001193125-26-035797", "src": "INSIDERS", "ticker": "BLW", "cik": "1233681", "company": "BLACKROCK Ltd DURATION INCOME TRUST", "company_raw": "BLACKROCK Ltd DURATION INCOME TRUST", "who": "Scott MacLellan", "who_key": "MacLellan Scott", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 6780.9139620000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1233681/000119312526035797/0001193125-26-035797-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398326}, {"id": "0001193125-26-004984", "src": "INSIDERS", "ticker": "BLW", "cik": "1233681", "company": "BLACKROCK Ltd DURATION INCOME TRUST", "company_raw": "BLACKROCK Ltd DURATION INCOME TRUST", "who": "Catherine A. Lynch", "who_key": "Lynch Catherine A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1233681/000119312526004984/0001193125-26-004984-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438646}, {"id": "0001193125-26-004995", "src": "INSIDERS", "ticker": "BLW", "cik": "1233681", "company": "BLACKROCK Ltd DURATION INCOME TRUST", "company_raw": "BLACKROCK Ltd DURATION INCOME TRUST", "who": "Robert Glenn Hubbard", "who_key": "HUBBARD ROBERT GLENN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1233681/000119312526004995/0001193125-26-004995-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438646}, {"id": "0001193125-26-004997", "src": "INSIDERS", "ticker": "BLW", "cik": "1233681", "company": "BLACKROCK Ltd DURATION INCOME TRUST", "company_raw": "BLACKROCK Ltd DURATION INCOME TRUST", "who": "W. Carl Kester", "who_key": "KESTER W CARL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1233681/000119312526004997/0001193125-26-004997-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438646}, {"id": "0001193125-26-005002", "src": "INSIDERS", "ticker": "BLW", "cik": "1233681", "company": "BLACKROCK Ltd DURATION INCOME TRUST", "company_raw": "BLACKROCK Ltd DURATION INCOME TRUST", "who": "Stayce D. Harris", "who_key": "Harris Stayce D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1233681/000119312526005002/0001193125-26-005002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438646}, {"id": "0001193125-26-005003", "src": "INSIDERS", "ticker": "BLW", "cik": "1233681", "company": "BLACKROCK Ltd DURATION INCOME TRUST", "company_raw": "BLACKROCK Ltd DURATION INCOME TRUST", "who": "Arthur Philip Steinmetz", "who_key": "Steinmetz Arthur Philip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1233681/000119312526005003/0001193125-26-005003-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438646}, {"id": "0001193125-26-005005", "src": "INSIDERS", "ticker": "BLW", "cik": "1233681", "company": "BLACKROCK Ltd DURATION INCOME TRUST", "company_raw": "BLACKROCK Ltd DURATION INCOME TRUST", "who": "Lorenzo Flores", "who_key": "Flores Lorenzo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1233681/000119312526005005/0001193125-26-005005-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438646}, {"id": "0001193125-26-005007", "src": "INSIDERS", "ticker": "BLW", "cik": "1233681", "company": "BLACKROCK Ltd DURATION INCOME TRUST", "company_raw": "BLACKROCK Ltd DURATION INCOME TRUST", "who": "James Phillip Holloman", "who_key": "Holloman James Phillip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1233681/000119312526005007/0001193125-26-005007-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438646}, {"id": "0001193125-25-230491", "src": "INSIDERS", "ticker": "BLW", "cik": "1233681", "company": "BLACKROCK Ltd DURATION INCOME TRUST", "company_raw": "BLACKROCK Ltd DURATION INCOME TRUST", "who": "Stayce D. Harris", "who_key": "Harris Stayce D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1233681/000119312525230491/0001193125-25-230491-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572566}, {"id": "0001193125-25-230493", "src": "INSIDERS", "ticker": "BLW", "cik": "1233681", "company": "BLACKROCK Ltd DURATION INCOME TRUST", "company_raw": "BLACKROCK Ltd DURATION INCOME TRUST", "who": "Robert Glenn Hubbard", "who_key": "HUBBARD ROBERT GLENN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1233681/000119312525230493/0001193125-25-230493-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572566}, {"id": "0001193125-25-230495", "src": "INSIDERS", "ticker": "BLW", "cik": "1233681", "company": "BLACKROCK Ltd DURATION INCOME TRUST", "company_raw": "BLACKROCK Ltd DURATION INCOME TRUST", "who": "Lorenzo Flores", "who_key": "Flores Lorenzo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1233681/000119312525230495/0001193125-25-230495-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572566}, {"id": "0001193125-25-230516", "src": "INSIDERS", "ticker": "BLW", "cik": "1233681", "company": "BLACKROCK Ltd DURATION INCOME TRUST", "company_raw": "BLACKROCK Ltd DURATION INCOME TRUST", "who": "James Phillip Holloman", "who_key": "Holloman James Phillip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1233681/000119312525230516/0001193125-25-230516-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572566}, {"id": "0001193125-25-230525", "src": "INSIDERS", "ticker": "BLW", "cik": "1233681", "company": "BLACKROCK Ltd DURATION INCOME TRUST", "company_raw": "BLACKROCK Ltd DURATION INCOME TRUST", "who": "W. Carl Kester", "who_key": "KESTER W CARL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1233681/000119312525230525/0001193125-25-230525-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572566}, {"id": "0001193125-25-230531", "src": "INSIDERS", "ticker": "BLW", "cik": "1233681", "company": "BLACKROCK Ltd DURATION INCOME TRUST", "company_raw": "BLACKROCK Ltd DURATION INCOME TRUST", "who": "Arthur Philip Steinmetz", "who_key": "Steinmetz Arthur Philip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1233681/000119312525230531/0001193125-25-230531-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572566}], "recent_buys": [], "institutional": [{"id": "13DG-0000895421-26-000147", "src": "13DG", "ticker": "BLW", "cik": "1233681", "company": "BLACKROCK Ltd DURATION INCOME TRUST", "company_raw": "BLACKROCK Ltd DURATION INCOME TRUST", "who": "Blackrock Ltd Duration Income Trust", "who_key": "BLACKROCK Ltd DURATION INCOME TRUST", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "BLACKROCK Ltd DURATION INCOME TRUST moves to a 10.7% passive stake in BLW", "source_url": "https://www.sec.gov/Archives/edgar/data/1233681/0000895421-26-000147-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Blackrock Limited Duration Income Trust", "new_value": "BLACKROCK Ltd DURATION INCOME TRUST", "effective": "2004-09-29", "evidence": "EDGAR reports a different company name for CIK 0001233681", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001233681", "applied": 1, "detected_at": "2026-09-10T16:51:49.563381"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296531", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296526", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296518", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296506", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296486", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296474", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-02", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-26-253640", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0001410368-26-054538", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142293", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142280", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142275", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142269", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142262", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142253", "price_sensitive": false}, {"form": "N-CEN/A", "date": "2026-03-17", "title": "Form N-CEN/A", "accession": "0001410368-26-027065", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001410368-26-025349", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-05", "title": "BLACKROCK LIMITED DURATION INCOME TRUST", "accession": "0001193125-26-093666", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-24", "title": "Form NPORT-P", "accession": "0001410368-26-017012", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035797", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035744", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035732", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035660", "price_sensitive": false}, {"form": "40-17G", "date": "2026-01-23", "title": "FIDELITY BOND - 40-17G", "accession": "0001193125-26-020880", "price_sensitive": false}, {"form": "4", "date": "2026-01-06", "title": "Insider transaction", "accession": "0001193125-26-005007", "price_sensitive": false}], "performance": {"ticker": "BLW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 17.16, "volume": 59633.0}, {"date": "2021-07-28", "close": 17.2, "volume": 44621.0}, {"date": "2021-07-29", "close": 17.26, "volume": 73737.0}, {"date": "2021-07-30", "close": 17.24, "volume": 86477.0}, {"date": "2021-08-02", "close": 17.25, "volume": 62701.0}, {"date": "2021-08-03", "close": 17.33, "volume": 37270.0}, {"date": "2021-08-04", "close": 17.46, "volume": 54576.0}, {"date": "2021-08-05", "close": 17.46, "volume": 52082.0}, {"date": "2021-08-06", "close": 17.53, "volume": 43707.0}, {"date": "2021-08-09", "close": 17.58, "volume": 64452.0}, {"date": "2021-08-10", "close": 17.55, "volume": 54531.0}, {"date": "2021-08-11", "close": 17.21, "volume": 273976.0}, {"date": "2021-08-12", "close": 17.14, "volume": 77630.0}, {"date": "2021-08-13", "close": 16.91, "volume": 126498.0}, {"date": "2021-08-16", "close": 16.84, "volume": 147210.0}, {"date": "2021-08-17", "close": 16.88, "volume": 95970.0}, {"date": "2021-08-18", "close": 16.98, "volume": 96089.0}, {"date": "2021-08-19", "close": 17.0, "volume": 96084.0}, {"date": "2021-08-20", "close": 16.99, "volume": 92989.0}, {"date": "2021-08-23", "close": 17.05, "volume": 55683.0}, {"date": "2021-08-24", "close": 17.12, "volume": 112349.0}, {"date": "2021-08-25", "close": 17.16, "volume": 119043.0}, {"date": "2021-08-26", "close": 17.05, "volume": 57032.0}, {"date": "2021-08-27", "close": 17.21, "volume": 49059.0}, {"date": "2021-08-30", "close": 17.3, "volume": 47853.0}, {"date": "2021-08-31", "close": 17.36, "volume": 72085.0}, {"date": "2021-09-01", "close": 17.37, "volume": 57207.0}, {"date": "2021-09-02", "close": 17.26, "volume": 80574.0}, {"date": "2021-09-03", "close": 17.3, "volume": 77755.0}, {"date": "2021-09-07", "close": 17.26, "volume": 74903.0}, {"date": "2021-09-08", "close": 17.4, "volume": 54471.0}, {"date": "2021-09-09", "close": 17.47, "volume": 78454.0}, {"date": "2021-09-10", "close": 17.37, "volume": 83673.0}, {"date": "2021-09-13", "close": 17.43, "volume": 55579.0}, {"date": "2021-09-14", "close": 17.4, "volume": 70153.0}, {"date": "2021-09-15", "close": 17.4, "volume": 70205.0}, {"date": "2021-09-16", "close": 17.33, "volume": 43675.0}, {"date": "2021-09-17", "close": 17.19, "volume": 71001.0}, {"date": "2021-09-20", "close": 16.98, "volume": 143871.0}, {"date": "2021-09-21", "close": 17.04, "volume": 65921.0}, {"date": "2021-09-22", "close": 17.0, "volume": 119305.0}, {"date": "2021-09-23", "close": 17.13, "volume": 68006.0}, {"date": "2021-09-24", "close": 17.11, "volume": 44369.0}, {"date": "2021-09-27", "close": 17.19, "volume": 48883.0}, {"date": "2021-09-28", "close": 16.96, "volume": 66167.0}, {"date": "2021-09-29", "close": 17.06, "volume": 48000.0}, {"date": "2021-09-30", "close": 17.09, "volume": 104005.0}, {"date": "2021-10-01", "close": 17.13, "volume": 38891.0}, {"date": "2021-10-04", "close": 17.15, "volume": 92582.0}, {"date": "2021-10-05", "close": 17.095, "volume": 63600.0}, {"date": "2021-10-06", "close": 17.04, "volume": 82880.0}, {"date": "2021-10-07", "close": 17.06, "volume": 77648.0}, {"date": "2021-10-08", "close": 17.09, "volume": 41746.0}, {"date": "2021-10-11", "close": 17.06, "volume": 48946.0}, {"date": "2021-10-12", "close": 17.13, "volume": 61335.0}, {"date": "2021-10-13", "close": 17.19, "volume": 65918.0}, {"date": "2021-10-14", "close": 17.14, "volume": 41498.0}, {"date": "2021-10-15", "close": 17.13, "volume": 52207.0}, {"date": "2021-10-18", "close": 17.13, "volume": 30463.0}, {"date": "2021-10-19", "close": 17.24, "volume": 38207.0}, {"date": "2021-10-20", "close": 17.28, "volume": 74356.0}, {"date": "2021-10-21", "close": 17.28, "volume": 56050.0}, {"date": "2021-10-22", "close": 17.31, "volume": 48264.0}, {"date": "2021-10-25", "close": 17.32, "volume": 48494.0}, {"date": "2021-10-26", "close": 17.33, "volume": 53372.0}, {"date": "2021-10-27", "close": 17.29, "volume": 60631.0}, {"date": "2021-10-28", "close": 17.3, "volume": 42998.0}, {"date": "2021-10-29", "close": 17.29, "volume": 64008.0}, {"date": "2021-11-01", "close": 17.3, "volume": 84866.0}, {"date": "2021-11-02", "close": 17.32, "volume": 62147.0}, {"date": "2021-11-03", "close": 17.33, "volume": 28387.0}, {"date": "2021-11-04", "close": 17.24, "volume": 39819.0}, {"date": "2021-11-05", "close": 17.3, "volume": 40096.0}, {"date": "2021-11-08", "close": 17.29, "volume": 35617.0}, {"date": "2021-11-09", "close": 17.23, "volume": 60463.0}, {"date": "2021-11-10", "close": 17.26, "volume": 41994.0}, {"date": "2021-11-11", "close": 17.26, "volume": 51952.0}, {"date": "2021-11-12", "close": 17.24, "volume": 46420.0}, {"date": "2021-11-15", "close": 17.19, "volume": 30990.0}, {"date": "2021-11-16", "close": 17.14, "volume": 62203.0}, {"date": "2021-11-17", "close": 17.04, "volume": 38689.0}, {"date": "2021-11-18", "close": 17.03, "volume": 58700.0}, {"date": "2021-11-19", "close": 17.06, "volume": 53212.0}, {"date": "2021-11-22", "close": 17.05, "volume": 24763.0}, {"date": "2021-11-23", "close": 17.01, "volume": 44041.0}, {"date": "2021-11-24", "close": 17.09, "volume": 31241.0}, {"date": "2021-11-26", "close": 17.02, "volume": 65130.0}, {"date": "2021-11-29", "close": 17.12, "volume": 45925.0}, {"date": "2021-11-30", "close": 17.08, "volume": 67206.0}, {"date": "2021-12-01", "close": 16.92, "volume": 66393.0}, {"date": "2021-12-02", "close": 16.59, "volume": 176803.0}, {"date": "2021-12-03", "close": 16.38, "volume": 105902.0}, {"date": "2021-12-06", "close": 16.54, "volume": 60125.0}, {"date": "2021-12-07", "close": 16.72, "volume": 66508.0}, {"date": "2021-12-08", "close": 16.71, "volume": 48827.0}, {"date": "2021-12-09", "close": 16.76, "volume": 44053.0}, {"date": "2021-12-10", "close": 16.77, "volume": 46570.0}, {"date": "2021-12-13", "close": 16.67, "volume": 75032.0}, {"date": "2021-12-14", "close": 16.59, "volume": 59684.0}, {"date": "2021-12-15", "close": 16.55, "volume": 63969.0}, {"date": "2021-12-16", "close": 16.58, "volume": 54442.0}, {"date": "2021-12-17", "close": 16.58, "volume": 49567.0}, {"date": "2021-12-20", "close": 16.38, "volume": 50287.0}, {"date": "2021-12-21", "close": 16.51, "volume": 71730.0}, {"date": "2021-12-22", "close": 16.52, "volume": 126041.0}, {"date": "2021-12-23", "close": 16.62, "volume": 75161.0}, {"date": "2021-12-27", "close": 16.68, "volume": 57077.0}, {"date": "2021-12-28", "close": 16.63, "volume": 92448.0}, {"date": "2021-12-29", "close": 16.74, "volume": 78047.0}, {"date": "2021-12-30", "close": 16.7, "volume": 81769.0}, {"date": "2021-12-31", "close": 16.85, "volume": 135304.0}, {"date": "2022-01-03", "close": 16.45, "volume": 144195.0}, {"date": "2022-01-04", "close": 16.24, "volume": 217802.0}, {"date": "2022-01-05", "close": 15.99, "volume": 196340.0}, {"date": "2022-01-06", "close": 15.94, "volume": 206879.0}, {"date": "2022-01-07", "close": 16.04, "volume": 153827.0}, {"date": "2022-01-10", "close": 15.97, "volume": 179747.0}, {"date": "2022-01-11", "close": 16.01, "volume": 94652.0}, {"date": "2022-01-12", "close": 16.08, "volume": 66772.0}, {"date": "2022-01-13", "close": 16.01, "volume": 134761.0}, {"date": "2022-01-14", "close": 15.95, "volume": 90900.0}, {"date": "2022-01-18", "close": 15.79, "volume": 111503.0}, {"date": "2022-01-19", "close": 15.53, "volume": 147952.0}, {"date": "2022-01-20", "close": 15.46, "volume": 119444.0}, {"date": "2022-01-21", "close": 15.16, "volume": 196572.0}, {"date": "2022-01-24", "close": 14.92, "volume": 432985.0}, {"date": "2022-01-25", "close": 15.17, "volume": 236458.0}, {"date": "2022-01-26", "close": 15.21, "volume": 75020.0}, {"date": "2022-01-27", "close": 15.07, "volume": 167914.0}, {"date": "2022-01-28", "close": 15.09, "volume": 63000.0}, {"date": "2022-01-31", "close": 15.38, "volume": 168474.0}, {"date": "2022-02-01", "close": 15.45, "volume": 114260.0}, {"date": "2022-02-02", "close": 15.46, "volume": 66398.0}, {"date": "2022-02-03", "close": 15.24, "volume": 104237.0}, {"date": "2022-02-04", "close": 15.19, "volume": 95044.0}, {"date": "2022-02-07", "close": 15.1, "volume": 90700.0}, {"date": "2022-02-08", "close": 15.065, "volume": 46617.0}, {"date": "2022-02-09", "close": 15.16, "volume": 145963.0}, {"date": "2022-02-10", "close": 15.02, "volume": 163375.0}, {"date": "2022-02-11", "close": 14.86, "volume": 174157.0}, {"date": "2022-02-14", "close": 14.485, "volume": 175759.0}, {"date": "2022-02-15", "close": 14.44, "volume": 130411.0}, {"date": "2022-02-16", "close": 14.42, "volume": 242591.0}, {"date": "2022-02-17", "close": 14.38, "volume": 154544.0}, {"date": "2022-02-18", "close": 14.31, "volume": 161018.0}, {"date": "2022-02-22", "close": 14.84, "volume": 127555.0}, {"date": "2022-02-23", "close": 14.23, "volume": 248216.0}, {"date": "2022-02-24", "close": 14.27, "volume": 109279.0}, {"date": "2022-02-25", "close": 14.31, "volume": 112704.0}, {"date": "2022-02-28", "close": 14.44, "volume": 156256.0}, {"date": "2022-03-01", "close": 14.56, "volume": 101413.0}, {"date": "2022-03-02", "close": 14.65, "volume": 115414.0}, {"date": "2022-03-03", "close": 14.63, "volume": 136294.0}, {"date": "2022-03-04", "close": 14.58, "volume": 113972.0}, {"date": "2022-03-07", "close": 14.29, "volume": 100447.0}, {"date": "2022-03-08", "close": 14.32, "volume": 311506.0}, {"date": "2022-03-09", "close": 14.31, "volume": 103543.0}, {"date": "2022-03-10", "close": 14.23, "volume": 187993.0}, {"date": "2022-03-11", "close": 14.21, "volume": 57918.0}, {"date": "2022-03-14", "close": 13.65, "volume": 80664.0}, {"date": "2022-03-15", "close": 13.75, "volume": 76536.0}, {"date": "2022-03-16", "close": 13.91, "volume": 70424.0}, {"date": "2022-03-17", "close": 14.18, "volume": 83062.0}, {"date": "2022-03-18", "close": 14.24, "volume": 61679.0}, {"date": "2022-03-21", "close": 14.18, "volume": 103720.0}, {"date": "2022-03-22", "close": 14.23, "volume": 66888.0}, {"date": "2022-03-23", "close": 14.17, "volume": 84500.0}, {"date": "2022-03-24", "close": 14.17, "volume": 97085.0}, {"date": "2022-03-25", "close": 14.0, "volume": 110004.0}, {"date": "2022-03-28", "close": 14.0, "volume": 103925.0}, {"date": "2022-03-29", "close": 14.25, "volume": 76646.0}, {"date": "2022-03-30", "close": 14.16, "volume": 256290.0}, {"date": "2022-03-31", "close": 14.34, "volume": 256176.0}, {"date": "2022-04-01", "close": 14.27, "volume": 382126.0}, {"date": "2022-04-04", "close": 14.5, "volume": 134792.0}, {"date": "2022-04-05", "close": 14.44, "volume": 172576.0}, {"date": "2022-04-06", "close": 14.3, "volume": 87595.0}, {"date": "2022-04-07", "close": 14.26, "volume": 131410.0}, {"date": "2022-04-08", "close": 14.13, "volume": 59494.0}, {"date": "2022-04-11", "close": 14.02, "volume": 155673.0}, {"date": "2022-04-12", "close": 14.1, "volume": 85751.0}, {"date": "2022-04-13", "close": 13.96, "volume": 95475.0}, {"date": "2022-04-14", "close": 13.9, "volume": 86801.0}, {"date": "2022-04-18", "close": 13.74, "volume": 115451.0}, {"date": "2022-04-19", "close": 13.9, "volume": 76196.0}, {"date": "2022-04-20", "close": 14.1, "volume": 249726.0}, {"date": "2022-04-21", "close": 14.24, "volume": 231185.0}, {"date": "2022-04-22", "close": 14.02, "volume": 91678.0}, {"date": "2022-04-25", "close": 14.05, "volume": 110775.0}, {"date": "2022-04-26", "close": 13.98, "volume": 184150.0}, {"date": "2022-04-27", "close": 14.1, "volume": 162880.0}, {"date": "2022-04-28", "close": 14.23, "volume": 203002.0}, {"date": "2022-04-29", "close": 14.0, "volume": 122341.0}, {"date": "2022-05-02", "close": 13.86, "volume": 98851.0}, {"date": "2022-05-03", "close": 13.89, "volume": 127883.0}, {"date": "2022-05-04", "close": 14.06, "volume": 96018.0}, {"date": "2022-05-05", "close": 13.81, "volume": 123630.0}, {"date": "2022-05-06", "close": 13.71, "volume": 162839.0}, {"date": "2022-05-09", "close": 13.41, "volume": 136913.0}, {"date": "2022-05-10", "close": 13.4, "volume": 106999.0}, {"date": "2022-05-11", "close": 13.47, "volume": 116012.0}, {"date": "2022-05-12", "close": 13.42, "volume": 223457.0}, {"date": "2022-05-13", "close": 13.42, "volume": 116703.0}, {"date": "2022-05-16", "close": 13.25, "volume": 87974.0}, {"date": "2022-05-17", "close": 13.4, "volume": 63659.0}, {"date": "2022-05-18", "close": 13.36, "volume": 126134.0}, {"date": "2022-05-19", "close": 13.41, "volume": 166552.0}, {"date": "2022-05-20", "close": 13.43, "volume": 107774.0}, {"date": "2022-05-23", "close": 13.4, "volume": 114392.0}, {"date": "2022-05-24", "close": 13.38, "volume": 180624.0}, {"date": "2022-05-25", "close": 13.29, "volume": 246254.0}, {"date": "2022-05-26", "close": 13.51, "volume": 111995.0}, {"date": "2022-05-27", "close": 13.82, "volume": 113898.0}, {"date": "2022-05-31", "close": 13.77, "volume": 121300.0}, {"date": "2022-06-01", "close": 13.79, "volume": 100153.0}, {"date": "2022-06-02", "close": 13.97, "volume": 93647.0}, {"date": "2022-06-03", "close": 13.89, "volume": 62386.0}, {"date": "2022-06-06", "close": 13.87, "volume": 76604.0}, {"date": "2022-06-07", "close": 13.92, "volume": 82819.0}, {"date": "2022-06-08", "close": 13.91, "volume": 56114.0}, {"date": "2022-06-09", "close": 13.71, "volume": 62986.0}, {"date": "2022-06-10", "close": 13.55, "volume": 39168.0}, {"date": "2022-06-13", "close": 13.01, "volume": 81584.0}, {"date": "2022-06-14", "close": 12.78, "volume": 149436.0}, {"date": "2022-06-15", "close": 12.9, "volume": 68659.0}, {"date": "2022-06-16", "close": 12.16, "volume": 317724.0}, {"date": "2022-06-17", "close": 12.37, "volume": 66632.0}, {"date": "2022-06-21", "close": 12.31, "volume": 177830.0}, {"date": "2022-06-22", "close": 12.34, "volume": 65840.0}, {"date": "2022-06-23", "close": 12.43, "volume": 84048.0}, {"date": "2022-06-24", "close": 12.61, "volume": 51072.0}, {"date": "2022-06-27", "close": 12.61, "volume": 68269.0}, {"date": "2022-06-28", "close": 12.64, "volume": 98267.0}, {"date": "2022-06-29", "close": 12.63, "volume": 46992.0}, {"date": "2022-06-30", "close": 12.65, "volume": 149353.0}, {"date": "2022-07-01", "close": 12.73, "volume": 48371.0}, {"date": "2022-07-05", "close": 12.69, "volume": 75341.0}, {"date": "2022-07-06", "close": 12.67, "volume": 74467.0}, {"date": "2022-07-07", "close": 12.75, "volume": 69861.0}, {"date": "2022-07-08", "close": 12.76, "volume": 51623.0}, {"date": "2022-07-11", "close": 12.75, "volume": 61242.0}, {"date": "2022-07-12", "close": 12.8, "volume": 53000.0}, {"date": "2022-07-13", "close": 12.66, "volume": 86443.0}, {"date": "2022-07-14", "close": 12.58, "volume": 73754.0}, {"date": "2022-07-15", "close": 12.37, "volume": 343312.0}, {"date": "2022-07-18", "close": 12.38, "volume": 111523.0}, {"date": "2022-07-19", "close": 12.59, "volume": 75013.0}, {"date": "2022-07-20", "close": 12.71, "volume": 86921.0}, {"date": "2022-07-21", "close": 12.86, "volume": 62006.0}, {"date": "2022-07-22", "close": 12.89, "volume": 83345.0}, {"date": "2022-07-25", "close": 12.92, "volume": 90445.0}, {"date": "2022-07-26", "close": 12.92, "volume": 62318.0}, {"date": "2022-07-27", "close": 13.0, "volume": 83383.0}, {"date": "2022-07-28", "close": 13.2, "volume": 93839.0}, {"date": "2022-07-29", "close": 13.47, "volume": 127766.0}, {"date": "2022-08-01", "close": 13.62, "volume": 73999.0}, {"date": "2022-08-02", "close": 13.62, "volume": 62229.0}, {"date": "2022-08-03", "close": 13.7, "volume": 85033.0}, {"date": "2022-08-04", "close": 13.7, "volume": 57958.0}, {"date": "2022-08-05", "close": 13.64, "volume": 58288.0}, {"date": "2022-08-08", "close": 13.71, "volume": 47153.0}, {"date": "2022-08-09", "close": 13.74, "volume": 62848.0}, {"date": "2022-08-10", "close": 13.87, "volume": 54893.0}, {"date": "2022-08-11", "close": 13.89, "volume": 67356.0}, {"date": "2022-08-12", "close": 13.94, "volume": 47720.0}, {"date": "2022-08-15", "close": 13.95, "volume": 64304.0}, {"date": "2022-08-16", "close": 13.94, "volume": 81185.0}, {"date": "2022-08-17", "close": 13.69, "volume": 88570.0}, {"date": "2022-08-18", "close": 13.68, "volume": 49378.0}, {"date": "2022-08-19", "close": 13.62, "volume": 42838.0}, {"date": "2022-08-22", "close": 13.43, "volume": 59633.0}, {"date": "2022-08-23", "close": 13.52, "volume": 75990.0}, {"date": "2022-08-24", "close": 13.72, "volume": 70209.0}, {"date": "2022-08-25", "close": 13.74, "volume": 59992.0}, {"date": "2022-08-26", "close": 13.66, "volume": 85712.0}, {"date": "2022-08-29", "close": 13.64, "volume": 38863.0}, {"date": "2022-08-30", "close": 13.57, "volume": 76508.0}, {"date": "2022-08-31", "close": 13.61, "volume": 78040.0}, {"date": "2022-09-01", "close": 13.43, "volume": 81525.0}, {"date": "2022-09-02", "close": 13.44, "volume": 67966.0}, {"date": "2022-09-06", "close": 13.4, "volume": 44087.0}, {"date": "2022-09-07", "close": 13.47, "volume": 64686.0}, {"date": "2022-09-08", "close": 13.67, "volume": 95096.0}, {"date": "2022-09-09", "close": 13.69, "volume": 44856.0}, {"date": "2022-09-12", "close": 13.7, "volume": 81937.0}, {"date": "2022-09-13", "close": 13.46, "volume": 55358.0}, {"date": "2022-09-14", "close": 13.38, "volume": 52795.0}, {"date": "2022-09-15", "close": 13.25, "volume": 57730.0}, {"date": "2022-09-16", "close": 13.21, "volume": 42838.0}, {"date": "2022-09-19", "close": 13.06, "volume": 47672.0}, {"date": "2022-09-20", "close": 13.0, "volume": 82169.0}, {"date": "2022-09-21", "close": 12.98, "volume": 42184.0}, {"date": "2022-09-22", "close": 12.87, "volume": 90414.0}, {"date": "2022-09-23", "close": 12.52, "volume": 90193.0}, {"date": "2022-09-26", "close": 12.32, "volume": 84238.0}, {"date": "2022-09-27", "close": 12.11, "volume": 128225.0}, {"date": "2022-09-28", "close": 12.37, "volume": 72920.0}, {"date": "2022-09-29", "close": 12.14, "volume": 107023.0}, {"date": "2022-09-30", "close": 12.1, "volume": 109737.0}, {"date": "2022-10-03", "close": 12.45, "volume": 76259.0}, {"date": "2022-10-04", "close": 12.77, "volume": 80848.0}, {"date": "2022-10-05", "close": 12.7, "volume": 90962.0}, {"date": "2022-10-06", "close": 12.59, "volume": 63430.0}, {"date": "2022-10-07", "close": 12.48, "volume": 75828.0}, {"date": "2022-10-10", "close": 12.35, "volume": 80796.0}, {"date": "2022-10-11", "close": 12.43, "volume": 119255.0}, {"date": "2022-10-12", "close": 12.35, "volume": 61040.0}, {"date": "2022-10-13", "close": 11.96, "volume": 148412.0}, {"date": "2022-10-14", "close": 11.76, "volume": 94689.0}, {"date": "2022-10-17", "close": 11.83, "volume": 183394.0}, {"date": "2022-10-18", "close": 12.12, "volume": 125621.0}, {"date": "2022-10-19", "close": 12.05, "volume": 105243.0}, {"date": "2022-10-20", "close": 12.03, "volume": 108115.0}, {"date": "2022-10-21", "close": 12.28, "volume": 85941.0}, {"date": "2022-10-24", "close": 12.36, "volume": 59223.0}, {"date": "2022-10-25", "close": 12.3, "volume": 163769.0}, {"date": "2022-10-26", "close": 12.3, "volume": 125981.0}, {"date": "2022-10-27", "close": 12.31, "volume": 71335.0}, {"date": "2022-10-28", "close": 12.42, "volume": 82441.0}, {"date": "2022-10-31", "close": 12.51, "volume": 92597.0}, {"date": "2022-11-01", "close": 12.65, "volume": 87600.0}, {"date": "2022-11-02", "close": 12.57, "volume": 69541.0}, {"date": "2022-11-03", "close": 12.61, "volume": 103777.0}, {"date": "2022-11-04", "close": 12.62, "volume": 119918.0}, {"date": "2022-11-07", "close": 12.65, "volume": 74042.0}, {"date": "2022-11-08", "close": 12.76, "volume": 89041.0}, {"date": "2022-11-09", "close": 12.69, "volume": 91032.0}, {"date": "2022-11-10", "close": 13.01, "volume": 98693.0}, {"date": "2022-11-11", "close": 13.01, "volume": 94800.0}, {"date": "2022-11-14", "close": 12.84, "volume": 62229.0}, {"date": "2022-11-15", "close": 12.86, "volume": 83904.0}, {"date": "2022-11-16", "close": 12.82, "volume": 100838.0}, {"date": "2022-11-17", "close": 12.78, "volume": 123509.0}, {"date": "2022-11-18", "close": 12.66, "volume": 133191.0}, {"date": "2022-11-21", "close": 12.67, "volume": 53258.0}, {"date": "2022-11-22", "close": 13.11, "volume": 226509.0}, {"date": "2022-11-23", "close": 13.24, "volume": 96684.0}, {"date": "2022-11-25", "close": 13.18, "volume": 34064.0}, {"date": "2022-11-28", "close": 13.28, "volume": 128469.0}, {"date": "2022-11-29", "close": 13.31, "volume": 85133.0}, {"date": "2022-11-30", "close": 13.53, "volume": 107056.0}, {"date": "2022-12-01", "close": 13.44, "volume": 87996.0}, {"date": "2022-12-02", "close": 13.41, "volume": 96960.0}, {"date": "2022-12-05", "close": 13.27, "volume": 59963.0}, {"date": "2022-12-06", "close": 13.18, "volume": 48159.0}, {"date": "2022-12-07", "close": 13.21, "volume": 117128.0}, {"date": "2022-12-08", "close": 13.17, "volume": 98730.0}, {"date": "2022-12-09", "close": 12.98, "volume": 82268.0}, {"date": "2022-12-12", "close": 13.16, "volume": 114850.0}, {"date": "2022-12-13", "close": 13.23, "volume": 201346.0}, {"date": "2022-12-14", "close": 13.11, "volume": 134734.0}, {"date": "2022-12-15", "close": 12.88, "volume": 173624.0}, {"date": "2022-12-16", "close": 12.79, "volume": 142460.0}, {"date": "2022-12-19", "close": 12.65, "volume": 166086.0}, {"date": "2022-12-20", "close": 12.72, "volume": 148514.0}, {"date": "2022-12-21", "close": 12.74, "volume": 80851.0}, {"date": "2022-12-22", "close": 12.7, "volume": 97752.0}, {"date": "2022-12-23", "close": 12.89, "volume": 115660.0}, {"date": "2022-12-27", "close": 12.56, "volume": 122099.0}, {"date": "2022-12-28", "close": 12.58, "volume": 142101.0}, {"date": "2022-12-29", "close": 12.76, "volume": 164028.0}, {"date": "2022-12-30", "close": 13.07, "volume": 467405.0}, {"date": "2023-01-03", "close": 13.03, "volume": 76974.0}, {"date": "2023-01-04", "close": 13.15, "volume": 78573.0}, {"date": "2023-01-05", "close": 13.06, "volume": 98272.0}, {"date": "2023-01-06", "close": 13.33, "volume": 72256.0}, {"date": "2023-01-09", "close": 13.41, "volume": 72439.0}, {"date": "2023-01-10", "close": 13.5, "volume": 56012.0}, {"date": "2023-01-11", "close": 13.64, "volume": 68710.0}, {"date": "2023-01-12", "close": 13.685, "volume": 66823.0}, {"date": "2023-01-13", "close": 13.61, "volume": 68697.0}, {"date": "2023-01-17", "close": 13.63, "volume": 87123.0}, {"date": "2023-01-18", "close": 13.61, "volume": 105028.0}, {"date": "2023-01-19", "close": 13.46, "volume": 104024.0}, {"date": "2023-01-20", "close": 13.49, "volume": 104434.0}, {"date": "2023-01-23", "close": 13.5, "volume": 91543.0}, {"date": "2023-01-24", "close": 13.5, "volume": 89817.0}, {"date": "2023-01-25", "close": 13.51, "volume": 106707.0}, {"date": "2023-01-26", "close": 13.65, "volume": 88083.0}, {"date": "2023-01-27", "close": 13.64, "volume": 90354.0}, {"date": "2023-01-30", "close": 13.66, "volume": 107501.0}, {"date": "2023-01-31", "close": 13.93, "volume": 384228.0}, {"date": "2023-02-01", "close": 13.93, "volume": 104406.0}, {"date": "2023-02-02", "close": 14.1, "volume": 86789.0}, {"date": "2023-02-03", "close": 13.98, "volume": 79982.0}, {"date": "2023-02-06", "close": 13.92, "volume": 92330.0}, {"date": "2023-02-07", "close": 13.95, "volume": 101271.0}, {"date": "2023-02-08", "close": 13.87, "volume": 77973.0}, {"date": "2023-02-09", "close": 13.79, "volume": 95195.0}, {"date": "2023-02-10", "close": 13.78, "volume": 76703.0}, {"date": "2023-02-13", "close": 13.77, "volume": 52386.0}, {"date": "2023-02-14", "close": 13.61, "volume": 81061.0}, {"date": "2023-02-15", "close": 13.54, "volume": 52442.0}, {"date": "2023-02-16", "close": 13.48, "volume": 76041.0}, {"date": "2023-02-17", "close": 13.4, "volume": 64403.0}, {"date": "2023-02-21", "close": 13.09, "volume": 100545.0}, {"date": "2023-02-22", "close": 13.14, "volume": 56576.0}, {"date": "2023-02-23", "close": 13.37, "volume": 108736.0}, {"date": "2023-02-24", "close": 13.31, "volume": 102567.0}, {"date": "2023-02-27", "close": 13.42, "volume": 75302.0}, {"date": "2023-02-28", "close": 13.41, "volume": 88294.0}, {"date": "2023-03-01", "close": 13.43, "volume": 72112.0}, {"date": "2023-03-02", "close": 13.41, "volume": 76589.0}, {"date": "2023-03-03", "close": 13.57, "volume": 55887.0}, {"date": "2023-03-06", "close": 13.44, "volume": 131239.0}, {"date": "2023-03-07", "close": 13.4, "volume": 58284.0}, {"date": "2023-03-08", "close": 13.38, "volume": 45351.0}, {"date": "2023-03-09", "close": 13.2, "volume": 58566.0}, {"date": "2023-03-10", "close": 13.02, "volume": 83727.0}, {"date": "2023-03-13", "close": 12.84, "volume": 95209.0}, {"date": "2023-03-14", "close": 12.93, "volume": 67593.0}, {"date": "2023-03-15", "close": 12.73, "volume": 75521.0}, {"date": "2023-03-16", "close": 12.76, "volume": 69892.0}, {"date": "2023-03-17", "close": 12.55, "volume": 94182.0}, {"date": "2023-03-20", "close": 12.525, "volume": 65395.0}, {"date": "2023-03-21", "close": 12.65, "volume": 106777.0}, {"date": "2023-03-22", "close": 12.56, "volume": 74091.0}, {"date": "2023-03-23", "close": 12.53, "volume": 107491.0}, {"date": "2023-03-24", "close": 12.52, "volume": 67248.0}, {"date": "2023-03-27", "close": 12.64, "volume": 97215.0}, {"date": "2023-03-28", "close": 12.64, "volume": 50434.0}, {"date": "2023-03-29", "close": 12.71, "volume": 52366.0}, {"date": "2023-03-30", "close": 12.83, "volume": 62222.0}, {"date": "2023-03-31", "close": 13.11, "volume": 132076.0}, {"date": "2023-04-03", "close": 13.21, "volume": 47763.0}, {"date": "2023-04-04", "close": 13.11, "volume": 35507.0}, {"date": "2023-04-05", "close": 13.1, "volume": 64033.0}, {"date": "2023-04-06", "close": 13.04, "volume": 35809.0}, {"date": "2023-04-10", "close": 13.25, "volume": 89972.0}, {"date": "2023-04-11", "close": 13.25, "volume": 71830.0}, {"date": "2023-04-12", "close": 13.21, "volume": 73455.0}, {"date": "2023-04-13", "close": 13.22, "volume": 60603.0}, {"date": "2023-04-14", "close": 13.01, "volume": 101831.0}, {"date": "2023-04-17", "close": 12.9, "volume": 202970.0}, {"date": "2023-04-18", "close": 12.83, "volume": 141675.0}, {"date": "2023-04-19", "close": 12.86, "volume": 82329.0}, {"date": "2023-04-20", "close": 12.84, "volume": 42554.0}, {"date": "2023-04-21", "close": 12.88, "volume": 37858.0}, {"date": "2023-04-24", "close": 12.89, "volume": 57493.0}, {"date": "2023-04-25", "close": 12.88, "volume": 37823.0}, {"date": "2023-04-26", "close": 12.93, "volume": 108109.0}, {"date": "2023-04-27", "close": 12.99, "volume": 66661.0}, {"date": "2023-04-28", "close": 13.02, "volume": 81741.0}, {"date": "2023-05-01", "close": 13.09, "volume": 60910.0}, {"date": "2023-05-02", "close": 13.0, "volume": 24094.0}, {"date": "2023-05-03", "close": 12.97, "volume": 39183.0}, {"date": "2023-05-04", "close": 13.01, "volume": 217601.0}, {"date": "2023-05-05", "close": 13.19, "volume": 62167.0}, {"date": "2023-05-08", "close": 13.16, "volume": 42693.0}, {"date": "2023-05-09", "close": 13.13, "volume": 56357.0}, {"date": "2023-05-10", "close": 13.1, "volume": 62087.0}, {"date": "2023-05-11", "close": 13.09, "volume": 34505.0}, {"date": "2023-05-12", "close": 12.89, "volume": 24200.0}, {"date": "2023-05-15", "close": 12.8, "volume": 57910.0}, {"date": "2023-05-16", "close": 12.78, "volume": 53487.0}, {"date": "2023-05-17", "close": 12.73, "volume": 37461.0}, {"date": "2023-05-18", "close": 12.75, "volume": 115126.0}, {"date": "2023-05-19", "close": 12.73, "volume": 68555.0}, {"date": "2023-05-22", "close": 12.72, "volume": 54150.0}, {"date": "2023-05-23", "close": 12.58, "volume": 69982.0}, {"date": "2023-05-24", "close": 12.53, "volume": 57947.0}, {"date": "2023-05-25", "close": 12.46, "volume": 74525.0}, {"date": "2023-05-26", "close": 12.53, "volume": 68570.0}, {"date": "2023-05-30", "close": 12.55, "volume": 38276.0}, {"date": "2023-05-31", "close": 12.62, "volume": 69735.0}, {"date": "2023-06-01", "close": 12.8, "volume": 83450.0}, {"date": "2023-06-02", "close": 12.91, "volume": 50457.0}, {"date": "2023-06-05", "close": 12.8, "volume": 37722.0}, {"date": "2023-06-06", "close": 12.86, "volume": 49751.0}, {"date": "2023-06-07", "close": 12.855, "volume": 28328.0}, {"date": "2023-06-08", "close": 12.82, "volume": 68246.0}, {"date": "2023-06-09", "close": 12.71, "volume": 76030.0}, {"date": "2023-06-12", "close": 12.78, "volume": 91094.0}, {"date": "2023-06-13", "close": 12.8, "volume": 81204.0}, {"date": "2023-06-14", "close": 12.74, "volume": 68687.0}, {"date": "2023-06-15", "close": 12.87, "volume": 68766.0}, {"date": "2023-06-16", "close": 12.97, "volume": 78898.0}, {"date": "2023-06-20", "close": 12.88, "volume": 57759.0}, {"date": "2023-06-21", "close": 12.91, "volume": 51522.0}, {"date": "2023-06-22", "close": 12.81, "volume": 42952.0}, {"date": "2023-06-23", "close": 12.79, "volume": 66880.0}, {"date": "2023-06-26", "close": 12.75, "volume": 44395.0}, {"date": "2023-06-27", "close": 12.76, "volume": 80501.0}, {"date": "2023-06-28", "close": 12.98, "volume": 72856.0}, {"date": "2023-06-29", "close": 12.87, "volume": 48089.0}, {"date": "2023-06-30", "close": 12.88, "volume": 72989.0}, {"date": "2023-07-03", "close": 12.98, "volume": 23117.0}, {"date": "2023-07-05", "close": 12.99, "volume": 46261.0}, {"date": "2023-07-06", "close": 12.84, "volume": 72559.0}, {"date": "2023-07-07", "close": 12.86, "volume": 44997.0}, {"date": "2023-07-10", "close": 12.95, "volume": 24299.0}, {"date": "2023-07-11", "close": 12.91, "volume": 123719.0}, {"date": "2023-07-12", "close": 13.0, "volume": 56262.0}, {"date": "2023-07-13", "close": 12.96, "volume": 46442.0}, {"date": "2023-07-14", "close": 12.93, "volume": 38168.0}, {"date": "2023-07-17", "close": 12.93, "volume": 60525.0}, {"date": "2023-07-18", "close": 12.92, "volume": 64922.0}, {"date": "2023-07-19", "close": 12.97, "volume": 73562.0}, {"date": "2023-07-20", "close": 12.89, "volume": 70840.0}, {"date": "2023-07-21", "close": 12.93, "volume": 62930.0}, {"date": "2023-07-24", "close": 12.94, "volume": 77285.0}, {"date": "2023-07-25", "close": 13.02, "volume": 74616.0}, {"date": "2023-07-26", "close": 13.13, "volume": 68386.0}, {"date": "2023-07-27", "close": 13.1, "volume": 111072.0}, {"date": "2023-07-28", "close": 13.2, "volume": 61692.0}, {"date": "2023-07-31", "close": 13.28, "volume": 94082.0}, {"date": "2023-08-01", "close": 13.23, "volume": 42402.0}, {"date": "2023-08-02", "close": 13.16, "volume": 54200.0}, {"date": "2023-08-03", "close": 13.03, "volume": 61668.0}, {"date": "2023-08-04", "close": 13.2, "volume": 35967.0}, {"date": "2023-08-07", "close": 13.26, "volume": 62854.0}, {"date": "2023-08-08", "close": 13.26, "volume": 64769.0}, {"date": "2023-08-09", "close": 13.27, "volume": 39333.0}, {"date": "2023-08-10", "close": 13.21, "volume": 81627.0}, {"date": "2023-08-11", "close": 13.23, "volume": 52938.0}, {"date": "2023-08-14", "close": 13.21, "volume": 97499.0}, {"date": "2023-08-15", "close": 13.18, "volume": 57253.0}, {"date": "2023-08-16", "close": 13.1, "volume": 82125.0}, {"date": "2023-08-17", "close": 13.09, "volume": 83513.0}, {"date": "2023-08-18", "close": 13.1, "volume": 122610.0}, {"date": "2023-08-21", "close": 13.06, "volume": 86693.0}, {"date": "2023-08-22", "close": 13.09, "volume": 78541.0}, {"date": "2023-08-23", "close": 13.1, "volume": 76763.0}, {"date": "2023-08-24", "close": 12.99, "volume": 69694.0}, {"date": "2023-08-25", "close": 13.06, "volume": 74851.0}, {"date": "2023-08-28", "close": 13.06, "volume": 61062.0}, {"date": "2023-08-29", "close": 13.12, "volume": 54841.0}, {"date": "2023-08-30", "close": 13.13, "volume": 56505.0}, {"date": "2023-08-31", "close": 13.18, "volume": 57078.0}, {"date": "2023-09-01", "close": 13.21, "volume": 48157.0}, {"date": "2023-09-05", "close": 13.22, "volume": 27374.0}, {"date": "2023-09-06", "close": 13.24, "volume": 93617.0}, {"date": "2023-09-07", "close": 13.09, "volume": 77590.0}, {"date": "2023-09-08", "close": 13.29, "volume": 152140.0}, {"date": "2023-09-11", "close": 13.28, "volume": 92608.0}, {"date": "2023-09-12", "close": 13.25, "volume": 51991.0}, {"date": "2023-09-13", "close": 13.27, "volume": 36809.0}, {"date": "2023-09-14", "close": 13.18, "volume": 40148.0}, {"date": "2023-09-15", "close": 13.07, "volume": 95259.0}, {"date": "2023-09-18", "close": 13.08, "volume": 51961.0}, {"date": "2023-09-19", "close": 13.06, "volume": 37236.0}, {"date": "2023-09-20", "close": 13.09, "volume": 54409.0}, {"date": "2023-09-21", "close": 13.0, "volume": 34733.0}, {"date": "2023-09-22", "close": 13.05, "volume": 63111.0}, {"date": "2023-09-25", "close": 12.86, "volume": 160035.0}, {"date": "2023-09-26", "close": 12.74, "volume": 85555.0}, {"date": "2023-09-27", "close": 12.73, "volume": 73132.0}, {"date": "2023-09-28", "close": 12.75, "volume": 95026.0}, {"date": "2023-09-29", "close": 12.88, "volume": 207216.0}, {"date": "2023-10-02", "close": 12.73, "volume": 74727.0}, {"date": "2023-10-03", "close": 12.77, "volume": 91315.0}, {"date": "2023-10-04", "close": 12.77, "volume": 109997.0}, {"date": "2023-10-05", "close": 12.77, "volume": 53027.0}, {"date": "2023-10-06", "close": 12.92, "volume": 54813.0}, {"date": "2023-10-09", "close": 12.95, "volume": 48116.0}, {"date": "2023-10-10", "close": 12.93, "volume": 67529.0}, {"date": "2023-10-11", "close": 12.94, "volume": 42451.0}, {"date": "2023-10-12", "close": 12.85, "volume": 63666.0}, {"date": "2023-10-13", "close": 12.76, "volume": 40670.0}, {"date": "2023-10-16", "close": 12.63, "volume": 48863.0}, {"date": "2023-10-17", "close": 12.58, "volume": 97638.0}, {"date": "2023-10-18", "close": 12.55, "volume": 51286.0}, {"date": "2023-10-19", "close": 12.48, "volume": 46301.0}, {"date": "2023-10-20", "close": 12.44, "volume": 30921.0}, {"date": "2023-10-23", "close": 12.45, "volume": 56979.0}, {"date": "2023-10-24", "close": 12.51, "volume": 58821.0}, {"date": "2023-10-25", "close": 12.4, "volume": 40727.0}, {"date": "2023-10-26", "close": 12.45, "volume": 59869.0}, {"date": "2023-10-27", "close": 12.38, "volume": 68803.0}, {"date": "2023-10-30", "close": 12.44, "volume": 53358.0}, {"date": "2023-10-31", "close": 12.58, "volume": 106637.0}, {"date": "2023-11-01", "close": 12.83, "volume": 85170.0}, {"date": "2023-11-02", "close": 13.04, "volume": 70101.0}, {"date": "2023-11-03", "close": 13.22, "volume": 106605.0}, {"date": "2023-11-06", "close": 13.03, "volume": 98081.0}, {"date": "2023-11-07", "close": 12.95, "volume": 105160.0}, {"date": "2023-11-08", "close": 13.0, "volume": 93064.0}, {"date": "2023-11-09", "close": 12.9, "volume": 106641.0}, {"date": "2023-11-10", "close": 12.95, "volume": 42453.0}, {"date": "2023-11-13", "close": 12.95, "volume": 77104.0}, {"date": "2023-11-14", "close": 13.0, "volume": 111709.0}, {"date": "2023-11-15", "close": 12.95, "volume": 77355.0}, {"date": "2023-11-16", "close": 12.88, "volume": 158595.0}, {"date": "2023-11-17", "close": 12.97, "volume": 76274.0}, {"date": "2023-11-20", "close": 12.98, "volume": 80355.0}, {"date": "2023-11-21", "close": 13.03, "volume": 52327.0}, {"date": "2023-11-22", "close": 13.0, "volume": 55817.0}, {"date": "2023-11-24", "close": 13.08, "volume": 35685.0}, {"date": "2023-11-27", "close": 12.99, "volume": 71275.0}, {"date": "2023-11-28", "close": 13.1, "volume": 89563.0}, {"date": "2023-11-29", "close": 13.18, "volume": 79569.0}, {"date": "2023-11-30", "close": 13.18, "volume": 138430.0}, {"date": "2023-12-01", "close": 13.16, "volume": 295259.0}, {"date": "2023-12-04", "close": 13.18, "volume": 84567.0}, {"date": "2023-12-05", "close": 13.16, "volume": 119623.0}, {"date": "2023-12-06", "close": 13.17, "volume": 217511.0}, {"date": "2023-12-07", "close": 13.26, "volume": 96043.0}, {"date": "2023-12-08", "close": 13.26, "volume": 74519.0}, {"date": "2023-12-11", "close": 13.18, "volume": 89248.0}, {"date": "2023-12-12", "close": 13.2, "volume": 146717.0}, {"date": "2023-12-13", "close": 13.22, "volume": 134281.0}, {"date": "2023-12-14", "close": 13.36, "volume": 120266.0}, {"date": "2023-12-15", "close": 13.67, "volume": 198987.0}, {"date": "2023-12-18", "close": 13.57, "volume": 104729.0}, {"date": "2023-12-19", "close": 13.56, "volume": 121108.0}, {"date": "2023-12-20", "close": 13.53, "volume": 119078.0}, {"date": "2023-12-21", "close": 13.61, "volume": 101890.0}, {"date": "2023-12-22", "close": 13.59, "volume": 103259.0}, {"date": "2023-12-26", "close": 13.62, "volume": 83747.0}, {"date": "2023-12-27", "close": 13.74, "volume": 153008.0}, {"date": "2023-12-28", "close": 13.78, "volume": 76678.0}, {"date": "2023-12-29", "close": 13.98, "volume": 260015.0}, {"date": "2024-01-02", "close": 13.99, "volume": 86481.0}, {"date": "2024-01-03", "close": 13.95, "volume": 48143.0}, {"date": "2024-01-04", "close": 13.91, "volume": 79021.0}, {"date": "2024-01-05", "close": 14.03, "volume": 121575.0}, {"date": "2024-01-08", "close": 13.99, "volume": 94120.0}, {"date": "2024-01-09", "close": 13.87, "volume": 137755.0}, {"date": "2024-01-10", "close": 13.92, "volume": 75023.0}, {"date": "2024-01-11", "close": 13.78, "volume": 75117.0}, {"date": "2024-01-12", "close": 13.8, "volume": 58336.0}, {"date": "2024-01-16", "close": 13.76, "volume": 57812.0}, {"date": "2024-01-17", "close": 13.86, "volume": 79974.0}, {"date": "2024-01-18", "close": 13.745, "volume": 71049.0}, {"date": "2024-01-19", "close": 13.56, "volume": 117617.0}, {"date": "2024-01-22", "close": 13.71, "volume": 62342.0}, {"date": "2024-01-23", "close": 13.76, "volume": 69099.0}, {"date": "2024-01-24", "close": 13.82, "volume": 79146.0}, {"date": "2024-01-25", "close": 13.87, "volume": 70404.0}, {"date": "2024-01-26", "close": 13.94, "volume": 68156.0}, {"date": "2024-01-29", "close": 13.96, "volume": 79596.0}, {"date": "2024-01-30", "close": 14.0, "volume": 87172.0}, {"date": "2024-01-31", "close": 13.99, "volume": 93667.0}, {"date": "2024-02-01", "close": 14.025, "volume": 116361.0}, {"date": "2024-02-02", "close": 13.92, "volume": 84367.0}, {"date": "2024-02-05", "close": 13.9, "volume": 70553.0}, {"date": "2024-02-06", "close": 13.9, "volume": 106255.0}, {"date": "2024-02-07", "close": 13.92, "volume": 52126.0}, {"date": "2024-02-08", "close": 13.86, "volume": 74292.0}, {"date": "2024-02-09", "close": 13.96, "volume": 99911.0}, {"date": "2024-02-12", "close": 13.93, "volume": 97533.0}, {"date": "2024-02-13", "close": 13.81, "volume": 134577.0}, {"date": "2024-02-14", "close": 13.84, "volume": 88646.0}, {"date": "2024-02-15", "close": 13.91, "volume": 56870.0}, {"date": "2024-02-16", "close": 13.86, "volume": 63604.0}, {"date": "2024-02-20", "close": 13.89, "volume": 56308.0}, {"date": "2024-02-21", "close": 13.97, "volume": 75260.0}, {"date": "2024-02-22", "close": 13.97, "volume": 41417.0}, {"date": "2024-02-23", "close": 13.92, "volume": 94748.0}, {"date": "2024-02-26", "close": 13.95, "volume": 77215.0}, {"date": "2024-02-27", "close": 13.95, "volume": 85379.0}, {"date": "2024-02-28", "close": 13.99, "volume": 65550.0}, {"date": "2024-02-29", "close": 14.04, "volume": 134925.0}, {"date": "2024-03-01", "close": 14.12, "volume": 81481.0}, {"date": "2024-03-04", "close": 14.14, "volume": 81018.0}, {"date": "2024-03-05", "close": 14.09, "volume": 138352.0}, {"date": "2024-03-06", "close": 14.07, "volume": 103739.0}, {"date": "2024-03-07", "close": 14.14, "volume": 70397.0}, {"date": "2024-03-08", "close": 14.13, "volume": 78225.0}, {"date": "2024-03-11", "close": 14.14, "volume": 83503.0}, {"date": "2024-03-12", "close": 14.22, "volume": 100003.0}, {"date": "2024-03-13", "close": 14.21, "volume": 65903.0}, {"date": "2024-03-14", "close": 14.02, "volume": 53194.0}, {"date": "2024-03-15", "close": 14.0, "volume": 43927.0}, {"date": "2024-03-18", "close": 13.95, "volume": 67102.0}, {"date": "2024-03-19", "close": 13.99, "volume": 59916.0}, {"date": "2024-03-20", "close": 13.99, "volume": 69641.0}, {"date": "2024-03-21", "close": 14.01, "volume": 77376.0}, {"date": "2024-03-22", "close": 13.99, "volume": 103773.0}, {"date": "2024-03-25", "close": 14.0, "volume": 83865.0}, {"date": "2024-03-26", "close": 13.98, "volume": 217526.0}, {"date": "2024-03-27", "close": 14.11, "volume": 120682.0}, {"date": "2024-03-28", "close": 14.03, "volume": 282248.0}, {"date": "2024-04-01", "close": 14.03, "volume": 103639.0}, {"date": "2024-04-02", "close": 13.98, "volume": 80711.0}, {"date": "2024-04-03", "close": 13.96, "volume": 56102.0}, {"date": "2024-04-04", "close": 13.83, "volume": 87290.0}, {"date": "2024-04-05", "close": 13.85, "volume": 78224.0}, {"date": "2024-04-08", "close": 13.85, "volume": 90391.0}, {"date": "2024-04-09", "close": 13.84, "volume": 123873.0}, {"date": "2024-04-10", "close": 13.78, "volume": 96643.0}, {"date": "2024-04-11", "close": 13.73, "volume": 120227.0}, {"date": "2024-04-12", "close": 13.5, "volume": 92466.0}, {"date": "2024-04-15", "close": 13.3, "volume": 130747.0}, {"date": "2024-04-16", "close": 13.3, "volume": 118228.0}, {"date": "2024-04-17", "close": 13.38, "volume": 65791.0}, {"date": "2024-04-18", "close": 13.405, "volume": 48561.0}, {"date": "2024-04-19", "close": 13.41, "volume": 58624.0}, {"date": "2024-04-22", "close": 13.52, "volume": 72140.0}, {"date": "2024-04-23", "close": 13.59, "volume": 74606.0}, {"date": "2024-04-24", "close": 13.46, "volume": 119018.0}, {"date": "2024-04-25", "close": 13.39, "volume": 86923.0}, {"date": "2024-04-26", "close": 13.52, "volume": 82964.0}, {"date": "2024-04-29", "close": 13.51, "volume": 131249.0}, {"date": "2024-04-30", "close": 13.37, "volume": 121130.0}, {"date": "2024-05-01", "close": 13.51, "volume": 125391.0}, {"date": "2024-05-02", "close": 13.51, "volume": 165369.0}, {"date": "2024-05-03", "close": 13.67, "volume": 106852.0}, {"date": "2024-05-06", "close": 13.67, "volume": 161210.0}, {"date": "2024-05-07", "close": 13.73, "volume": 98617.0}, {"date": "2024-05-08", "close": 13.77, "volume": 88955.0}, {"date": "2024-05-09", "close": 13.77, "volume": 90661.0}, {"date": "2024-05-10", "close": 13.74, "volume": 82821.0}, {"date": "2024-05-13", "close": 13.77, "volume": 105485.0}, {"date": "2024-05-14", "close": 13.7, "volume": 115591.0}, {"date": "2024-05-15", "close": 13.73, "volume": 67304.0}, {"date": "2024-05-16", "close": 13.67, "volume": 61499.0}, {"date": "2024-05-17", "close": 13.66, "volume": 55481.0}, {"date": "2024-05-20", "close": 13.65, "volume": 91870.0}, {"date": "2024-05-21", "close": 13.73, "volume": 74129.0}, {"date": "2024-05-22", "close": 13.75, "volume": 118889.0}, {"date": "2024-05-23", "close": 13.72, "volume": 73030.0}, {"date": "2024-05-24", "close": 13.71, "volume": 48193.0}, {"date": "2024-05-28", "close": 13.64, "volume": 70380.0}, {"date": "2024-05-29", "close": 13.63, "volume": 114326.0}, {"date": "2024-05-30", "close": 13.67, "volume": 54762.0}, {"date": "2024-05-31", "close": 13.76, "volume": 89980.0}, {"date": "2024-06-03", "close": 13.8, "volume": 63518.0}, {"date": "2024-06-04", "close": 13.82, "volume": 58225.0}, {"date": "2024-06-05", "close": 13.89, "volume": 104553.0}, {"date": "2024-06-06", "close": 14.0, "volume": 115982.0}, {"date": "2024-06-07", "close": 14.02, "volume": 108015.0}, {"date": "2024-06-10", "close": 14.0, "volume": 59456.0}, {"date": "2024-06-11", "close": 14.0, "volume": 42324.0}, {"date": "2024-06-12", "close": 14.05, "volume": 61278.0}, {"date": "2024-06-13", "close": 14.0486, "volume": 78319.0}, {"date": "2024-06-14", "close": 13.87, "volume": 74734.0}, {"date": "2024-06-17", "close": 13.77, "volume": 68323.0}, {"date": "2024-06-18", "close": 13.8, "volume": 54123.0}, {"date": "2024-06-20", "close": 13.78, "volume": 84411.0}, {"date": "2024-06-21", "close": 13.78, "volume": 41944.0}, {"date": "2024-06-24", "close": 13.77, "volume": 72283.0}, {"date": "2024-06-25", "close": 13.83, "volume": 84928.0}, {"date": "2024-06-26", "close": 13.84, "volume": 49234.0}, {"date": "2024-06-27", "close": 13.87, "volume": 71437.0}, {"date": "2024-06-28", "close": 13.96, "volume": 71059.0}, {"date": "2024-07-01", "close": 13.99, "volume": 62290.0}, {"date": "2024-07-02", "close": 14.01, "volume": 65988.0}, {"date": "2024-07-03", "close": 14.12, "volume": 59406.0}, {"date": "2024-07-05", "close": 14.15, "volume": 127319.0}, {"date": "2024-07-08", "close": 14.0, "volume": 143841.0}, {"date": "2024-07-09", "close": 14.09, "volume": 106887.0}, {"date": "2024-07-10", "close": 14.17, "volume": 57346.0}, {"date": "2024-07-11", "close": 14.23, "volume": 73326.0}, {"date": "2024-07-12", "close": 14.29, "volume": 68601.0}, {"date": "2024-07-15", "close": 14.17, "volume": 59420.0}, {"date": "2024-07-16", "close": 14.09, "volume": 154417.0}, {"date": "2024-07-17", "close": 14.14, "volume": 150836.0}, {"date": "2024-07-18", "close": 13.94, "volume": 180432.0}, {"date": "2024-07-19", "close": 13.94, "volume": 132858.0}, {"date": "2024-07-22", "close": 13.9, "volume": 122510.0}, {"date": "2024-07-23", "close": 13.93, "volume": 96733.0}, {"date": "2024-07-24", "close": 13.91, "volume": 75275.0}, {"date": "2024-07-25", "close": 13.99, "volume": 94549.0}, {"date": "2024-07-26", "close": 13.98, "volume": 53665.0}, {"date": "2024-07-29", "close": 13.98, "volume": 74907.0}, {"date": "2024-07-30", "close": 14.09, "volume": 91105.0}, {"date": "2024-07-31", "close": 14.12, "volume": 75001.0}, {"date": "2024-08-01", "close": 14.12, "volume": 67929.0}, {"date": "2024-08-02", "close": 14.1, "volume": 102779.0}, {"date": "2024-08-05", "close": 13.87, "volume": 175781.0}, {"date": "2024-08-06", "close": 13.89, "volume": 130239.0}, {"date": "2024-08-07", "close": 13.98, "volume": 137985.0}, {"date": "2024-08-08", "close": 14.0793, "volume": 69474.0}, {"date": "2024-08-09", "close": 14.2179, "volume": 80407.0}, {"date": "2024-08-12", "close": 14.24, "volume": 92996.0}, {"date": "2024-08-13", "close": 14.29, "volume": 105371.0}, {"date": "2024-08-14", "close": 14.16, "volume": 108946.0}, {"date": "2024-08-15", "close": 14.13, "volume": 92682.0}, {"date": "2024-08-16", "close": 14.14, "volume": 60188.0}, {"date": "2024-08-19", "close": 14.11, "volume": 77842.0}, {"date": "2024-08-20", "close": 14.38, "volume": 241594.0}, {"date": "2024-08-21", "close": 14.35, "volume": 97178.0}, {"date": "2024-08-22", "close": 14.28, "volume": 90935.0}, {"date": "2024-08-23", "close": 14.36, "volume": 127477.0}, {"date": "2024-08-26", "close": 14.34, "volume": 118773.0}, {"date": "2024-08-27", "close": 14.41, "volume": 70475.0}, {"date": "2024-08-28", "close": 14.43, "volume": 83216.0}, {"date": "2024-08-29", "close": 14.42, "volume": 121709.0}, {"date": "2024-08-30", "close": 14.45, "volume": 158468.0}, {"date": "2024-09-03", "close": 14.47, "volume": 140872.0}, {"date": "2024-09-04", "close": 14.41, "volume": 141461.0}, {"date": "2024-09-05", "close": 14.4, "volume": 106002.0}, {"date": "2024-09-06", "close": 14.55, "volume": 93397.0}, {"date": "2024-09-09", "close": 14.53, "volume": 112270.0}, {"date": "2024-09-10", "close": 14.43, "volume": 126859.0}, {"date": "2024-09-11", "close": 14.44, "volume": 69591.0}, {"date": "2024-09-12", "close": 14.41, "volume": 90870.0}, {"date": "2024-09-13", "close": 14.61, "volume": 85299.0}, {"date": "2024-09-16", "close": 14.52, "volume": 147524.0}, {"date": "2024-09-17", "close": 14.37, "volume": 123772.0}, {"date": "2024-09-18", "close": 14.45, "volume": 109129.0}, {"date": "2024-09-19", "close": 14.41, "volume": 142728.0}, {"date": "2024-09-20", "close": 14.34, "volume": 112762.0}, {"date": "2024-09-23", "close": 14.34, "volume": 96721.0}, {"date": "2024-09-24", "close": 14.48, "volume": 115498.0}, {"date": "2024-09-25", "close": 14.435, "volume": 82117.0}, {"date": "2024-09-26", "close": 14.425, "volume": 71332.0}, {"date": "2024-09-27", "close": 14.5, "volume": 121741.0}, {"date": "2024-09-30", "close": 14.48, "volume": 107380.0}, {"date": "2024-10-01", "close": 14.5, "volume": 97416.0}, {"date": "2024-10-02", "close": 14.51, "volume": 141386.0}, {"date": "2024-10-03", "close": 14.44, "volume": 74387.0}, {"date": "2024-10-04", "close": 14.45, "volume": 87054.0}, {"date": "2024-10-07", "close": 14.47, "volume": 128306.0}, {"date": "2024-10-08", "close": 14.45, "volume": 65975.0}, {"date": "2024-10-09", "close": 14.395, "volume": 82999.0}, {"date": "2024-10-10", "close": 14.45, "volume": 58642.0}, {"date": "2024-10-11", "close": 14.44, "volume": 56181.0}, {"date": "2024-10-14", "close": 14.43, "volume": 76992.0}, {"date": "2024-10-15", "close": 14.32, "volume": 82845.0}, {"date": "2024-10-16", "close": 14.34, "volume": 64871.0}, {"date": "2024-10-17", "close": 14.33, "volume": 87151.0}, {"date": "2024-10-18", "close": 14.3, "volume": 70937.0}, {"date": "2024-10-21", "close": 14.38, "volume": 107012.0}, {"date": "2024-10-22", "close": 14.33, "volume": 87435.0}, {"date": "2024-10-23", "close": 14.29, "volume": 132862.0}, {"date": "2024-10-24", "close": 14.17, "volume": 136681.0}, {"date": "2024-10-25", "close": 14.29, "volume": 72497.0}, {"date": "2024-10-28", "close": 14.29, "volume": 99522.0}, {"date": "2024-10-29", "close": 14.17, "volume": 118246.0}, {"date": "2024-10-30", "close": 14.34, "volume": 91851.0}, {"date": "2024-10-31", "close": 14.29, "volume": 95013.0}, {"date": "2024-11-01", "close": 14.29, "volume": 86977.0}, {"date": "2024-11-04", "close": 14.24, "volume": 69589.0}, {"date": "2024-11-05", "close": 14.29, "volume": 67392.0}, {"date": "2024-11-06", "close": 14.3, "volume": 122390.0}, {"date": "2024-11-07", "close": 14.3, "volume": 90234.0}, {"date": "2024-11-08", "close": 14.46, "volume": 117586.0}, {"date": "2024-11-11", "close": 14.41, "volume": 80319.0}, {"date": "2024-11-12", "close": 14.22, "volume": 94595.0}, {"date": "2024-11-13", "close": 14.21, "volume": 113228.0}, {"date": "2024-11-14", "close": 14.19, "volume": 111986.0}, {"date": "2024-11-15", "close": 14.04, "volume": 151014.0}, {"date": "2024-11-18", "close": 14.06, "volume": 118129.0}, {"date": "2024-11-19", "close": 14.16, "volume": 77476.0}, {"date": "2024-11-20", "close": 14.17, "volume": 92560.0}, {"date": "2024-11-21", "close": 14.16, "volume": 57841.0}, {"date": "2024-11-22", "close": 14.25, "volume": 92557.0}, {"date": "2024-11-25", "close": 14.24, "volume": 73435.0}, {"date": "2024-11-26", "close": 14.17, "volume": 96829.0}, {"date": "2024-11-27", "close": 14.32, "volume": 87897.0}, {"date": "2024-11-29", "close": 14.33, "volume": 69085.0}, {"date": "2024-12-02", "close": 14.31, "volume": 77428.0}, {"date": "2024-12-03", "close": 14.41, "volume": 94977.0}, {"date": "2024-12-04", "close": 14.34, "volume": 105289.0}, {"date": "2024-12-05", "close": 14.36, "volume": 101975.0}, {"date": "2024-12-06", "close": 14.42, "volume": 101830.0}, {"date": "2024-12-09", "close": 14.39, "volume": 91104.0}, {"date": "2024-12-10", "close": 14.42, "volume": 101967.0}, {"date": "2024-12-11", "close": 14.39, "volume": 93909.0}, {"date": "2024-12-12", "close": 14.39, "volume": 85557.0}, {"date": "2024-12-13", "close": 14.38, "volume": 74264.0}, {"date": "2024-12-16", "close": 14.28, "volume": 100441.0}, {"date": "2024-12-17", "close": 14.2, "volume": 95636.0}, {"date": "2024-12-18", "close": 14.01, "volume": 76458.0}, {"date": "2024-12-19", "close": 13.98, "volume": 124465.0}, {"date": "2024-12-20", "close": 14.05, "volume": 113201.0}, {"date": "2024-12-23", "close": 14.12, "volume": 123535.0}, {"date": "2024-12-24", "close": 14.15, "volume": 40872.0}, {"date": "2024-12-26", "close": 14.17, "volume": 64409.0}, {"date": "2024-12-27", "close": 14.08, "volume": 78254.0}, {"date": "2024-12-30", "close": 14.07, "volume": 72482.0}, {"date": "2024-12-31", "close": 14.13, "volume": 147461.0}, {"date": "2025-01-02", "close": 14.2, "volume": 33217.0}, {"date": "2025-01-03", "close": 14.25, "volume": 82802.0}, {"date": "2025-01-06", "close": 14.2, "volume": 80107.0}, {"date": "2025-01-07", "close": 14.21, "volume": 108954.0}, {"date": "2025-01-08", "close": 14.29, "volume": 63164.0}, {"date": "2025-01-10", "close": 14.23, "volume": 69776.0}, {"date": "2025-01-13", "close": 14.2, "volume": 109126.0}, {"date": "2025-01-14", "close": 14.18, "volume": 102288.0}, {"date": "2025-01-15", "close": 14.25, "volume": 64107.0}, {"date": "2025-01-16", "close": 14.15, "volume": 74150.0}, {"date": "2025-01-17", "close": 14.28, "volume": 78208.0}, {"date": "2025-01-21", "close": 14.21, "volume": 103446.0}, {"date": "2025-01-22", "close": 14.24, "volume": 105269.0}, {"date": "2025-01-23", "close": 14.26, "volume": 93436.0}, {"date": "2025-01-24", "close": 14.23, "volume": 101659.0}, {"date": "2025-01-27", "close": 14.3, "volume": 71684.0}, {"date": "2025-01-28", "close": 14.21, "volume": 107067.0}, {"date": "2025-01-29", "close": 14.27, "volume": 63564.0}, {"date": "2025-01-30", "close": 14.3, "volume": 124143.0}, {"date": "2025-01-31", "close": 14.35, "volume": 189502.0}, {"date": "2025-02-03", "close": 14.37, "volume": 112730.0}, {"date": "2025-02-04", "close": 14.38, "volume": 127669.0}, {"date": "2025-02-05", "close": 14.38, "volume": 63881.0}, {"date": "2025-02-06", "close": 14.35, "volume": 130340.0}, {"date": "2025-02-07", "close": 14.33, "volume": 147388.0}, {"date": "2025-02-10", "close": 14.33, "volume": 145575.0}, {"date": "2025-02-11", "close": 14.29, "volume": 173949.0}, {"date": "2025-02-12", "close": 14.31, "volume": 121307.0}, {"date": "2025-02-13", "close": 14.35, "volume": 131556.0}, {"date": "2025-02-14", "close": 14.29, "volume": 101653.0}, {"date": "2025-02-18", "close": 14.28, "volume": 81768.0}, {"date": "2025-02-19", "close": 14.22, "volume": 200316.0}, {"date": "2025-02-20", "close": 14.26, "volume": 104480.0}, {"date": "2025-02-21", "close": 14.24, "volume": 106291.0}, {"date": "2025-02-24", "close": 14.21, "volume": 136607.0}, {"date": "2025-02-25", "close": 14.22, "volume": 86858.0}, {"date": "2025-02-26", "close": 14.24, "volume": 98774.0}, {"date": "2025-02-27", "close": 14.24, "volume": 102522.0}, {"date": "2025-02-28", "close": 14.24, "volume": 116248.0}, {"date": "2025-03-03", "close": 14.37, "volume": 486224.0}, {"date": "2025-03-04", "close": 14.22, "volume": 278247.0}, {"date": "2025-03-05", "close": 14.21, "volume": 97005.0}, {"date": "2025-03-06", "close": 14.18, "volume": 117236.0}, {"date": "2025-03-07", "close": 14.2, "volume": 82548.0}, {"date": "2025-03-10", "close": 14.17, "volume": 80382.0}, {"date": "2025-03-11", "close": 14.13, "volume": 82274.0}, {"date": "2025-03-12", "close": 14.19, "volume": 128143.0}, {"date": "2025-03-13", "close": 14.1, "volume": 130469.0}, {"date": "2025-03-14", "close": 14.11, "volume": 71316.0}, {"date": "2025-03-17", "close": 14.02, "volume": 113084.0}, {"date": "2025-03-18", "close": 13.95, "volume": 130961.0}, {"date": "2025-03-19", "close": 14.02, "volume": 147192.0}, {"date": "2025-03-20", "close": 14.03, "volume": 108128.0}, {"date": "2025-03-21", "close": 14.08, "volume": 106117.0}, {"date": "2025-03-24", "close": 14.05, "volume": 97817.0}, {"date": "2025-03-25", "close": 14.06, "volume": 87160.0}, {"date": "2025-03-26", "close": 14.01, "volume": 83857.0}, {"date": "2025-03-27", "close": 13.99, "volume": 78149.0}, {"date": "2025-03-28", "close": 13.97, "volume": 78462.0}, {"date": "2025-03-31", "close": 14.14, "volume": 296850.0}, {"date": "2025-04-01", "close": 14.05, "volume": 85027.0}, {"date": "2025-04-02", "close": 14.03, "volume": 109381.0}, {"date": "2025-04-03", "close": 13.93, "volume": 104937.0}, {"date": "2025-04-04", "close": 13.17, "volume": 322973.0}, {"date": "2025-04-07", "close": 12.75, "volume": 261503.0}, {"date": "2025-04-08", "close": 12.9, "volume": 185216.0}, {"date": "2025-04-09", "close": 13.36, "volume": 183114.0}, {"date": "2025-04-10", "close": 13.13, "volume": 101278.0}, {"date": "2025-04-11", "close": 13.16, "volume": 113908.0}, {"date": "2025-04-14", "close": 13.28, "volume": 105426.0}, {"date": "2025-04-15", "close": 13.38, "volume": 100123.0}, {"date": "2025-04-16", "close": 13.34, "volume": 79690.0}, {"date": "2025-04-17", "close": 13.4, "volume": 42673.0}, {"date": "2025-04-21", "close": 13.34, "volume": 85150.0}, {"date": "2025-04-22", "close": 13.49, "volume": 51398.0}, {"date": "2025-04-23", "close": 13.54, "volume": 99488.0}, {"date": "2025-04-24", "close": 13.63, "volume": 82862.0}, {"date": "2025-04-25", "close": 13.68, "volume": 64605.0}, {"date": "2025-04-28", "close": 13.7, "volume": 73950.0}, {"date": "2025-04-29", "close": 13.88, "volume": 72656.0}, {"date": "2025-04-30", "close": 13.84, "volume": 120818.0}, {"date": "2025-05-01", "close": 13.87, "volume": 37319.0}, {"date": "2025-05-02", "close": 13.937, "volume": 29801.0}, {"date": "2025-05-05", "close": 13.89, "volume": 50619.0}, {"date": "2025-05-06", "close": 13.86, "volume": 73175.0}, {"date": "2025-05-07", "close": 13.93, "volume": 41467.0}, {"date": "2025-05-08", "close": 13.91, "volume": 67542.0}, {"date": "2025-05-09", "close": 13.99, "volume": 47113.0}, {"date": "2025-05-12", "close": 14.11, "volume": 71108.0}, {"date": "2025-05-13", "close": 14.14, "volume": 110751.0}, {"date": "2025-05-14", "close": 14.13, "volume": 82175.0}, {"date": "2025-05-15", "close": 14.05, "volume": 68821.0}, {"date": "2025-05-16", "close": 14.05, "volume": 43577.0}, {"date": "2025-05-19", "close": 13.92, "volume": 71219.0}, {"date": "2025-05-20", "close": 13.97, "volume": 54269.0}, {"date": "2025-05-21", "close": 13.89, "volume": 84496.0}, {"date": "2025-05-22", "close": 13.91, "volume": 60771.0}, {"date": "2025-05-23", "close": 13.89, "volume": 37645.0}, {"date": "2025-05-27", "close": 13.92, "volume": 66891.0}, {"date": "2025-05-28", "close": 14.03, "volume": 114349.0}, {"date": "2025-05-29", "close": 14.01, "volume": 95132.0}, {"date": "2025-05-30", "close": 13.98, "volume": 126194.0}, {"date": "2025-06-02", "close": 14.03, "volume": 70509.0}, {"date": "2025-06-03", "close": 14.04, "volume": 91874.0}, {"date": "2025-06-04", "close": 14.0, "volume": 90559.0}, {"date": "2025-06-05", "close": 14.05, "volume": 96499.0}, {"date": "2025-06-06", "close": 14.08, "volume": 62168.0}, {"date": "2025-06-09", "close": 14.08, "volume": 74212.0}, {"date": "2025-06-10", "close": 14.065, "volume": 48063.0}, {"date": "2025-06-11", "close": 14.04, "volume": 160327.0}, {"date": "2025-06-12", "close": 14.13, "volume": 126402.0}, {"date": "2025-06-13", "close": 13.99, "volume": 78100.0}, {"date": "2025-06-16", "close": 13.94, "volume": 117762.0}, {"date": "2025-06-17", "close": 13.91, "volume": 51264.0}, {"date": "2025-06-18", "close": 13.93, "volume": 83809.0}, {"date": "2025-06-20", "close": 13.96, "volume": 63532.0}, {"date": "2025-06-23", "close": 14.02, "volume": 79095.0}, {"date": "2025-06-24", "close": 14.04, "volume": 106277.0}, {"date": "2025-06-25", "close": 14.09, "volume": 118863.0}, {"date": "2025-06-26", "close": 14.06, "volume": 79951.0}, {"date": "2025-06-27", "close": 14.21, "volume": 146347.0}, {"date": "2025-06-30", "close": 14.18, "volume": 97032.0}, {"date": "2025-07-01", "close": 14.25, "volume": 58498.0}, {"date": "2025-07-02", "close": 14.23, "volume": 84442.0}, {"date": "2025-07-03", "close": 14.22, "volume": 60597.0}, {"date": "2025-07-07", "close": 14.16, "volume": 61565.0}, {"date": "2025-07-08", "close": 14.2, "volume": 92080.0}, {"date": "2025-07-09", "close": 14.18, "volume": 127893.0}, {"date": "2025-07-10", "close": 14.17, "volume": 64775.0}, {"date": "2025-07-11", "close": 14.17, "volume": 49424.0}, {"date": "2025-07-14", "close": 14.17, "volume": 48439.0}, {"date": "2025-07-15", "close": 14.1, "volume": 41917.0}, {"date": "2025-07-16", "close": 14.05, "volume": 81131.0}, {"date": "2025-07-17", "close": 14.09, "volume": 28938.0}, {"date": "2025-07-18", "close": 14.07, "volume": 58687.0}, {"date": "2025-07-21", "close": 14.08, "volume": 71373.0}, {"date": "2025-07-22", "close": 14.14, "volume": 71476.0}, {"date": "2025-07-23", "close": 14.1, "volume": 67492.0}, {"date": "2025-07-24", "close": 14.12, "volume": 32548.0}, {"date": "2025-07-25", "close": 14.12, "volume": 40187.0}, {"date": "2025-07-28", "close": 14.11, "volume": 65840.0}, {"date": "2025-07-29", "close": 14.1, "volume": 32926.0}, {"date": "2025-07-30", "close": 14.13, "volume": 79282.0}, {"date": "2025-07-31", "close": 14.12, "volume": 93865.0}, {"date": "2025-08-01", "close": 14.12, "volume": 49328.0}, {"date": "2025-08-04", "close": 14.17, "volume": 91044.0}, {"date": "2025-08-05", "close": 14.17, "volume": 41104.0}, {"date": "2025-08-06", "close": 14.15, "volume": 81083.0}, {"date": "2025-08-07", "close": 14.24, "volume": 89026.0}, {"date": "2025-08-08", "close": 14.2, "volume": 69186.0}, {"date": "2025-08-11", "close": 14.15, "volume": 98942.0}, {"date": "2025-08-12", "close": 14.15, "volume": 71737.0}, {"date": "2025-08-13", "close": 14.18, "volume": 63516.0}, {"date": "2025-08-14", "close": 14.18, "volume": 73379.0}, {"date": "2025-08-15", "close": 14.05, "volume": 91445.0}, {"date": "2025-08-18", "close": 14.04, "volume": 103480.0}, {"date": "2025-08-19", "close": 14.02, "volume": 65651.0}, {"date": "2025-08-20", "close": 14.13, "volume": 203690.0}, {"date": "2025-08-21", "close": 14.04, "volume": 70025.0}, {"date": "2025-08-22", "close": 14.06, "volume": 69856.0}, {"date": "2025-08-25", "close": 14.07, "volume": 56984.0}, {"date": "2025-08-26", "close": 14.17, "volume": 99690.0}, {"date": "2025-08-27", "close": 14.11, "volume": 105167.0}, {"date": "2025-08-28", "close": 14.19, "volume": 56873.0}, {"date": "2025-08-29", "close": 14.17, "volume": 91817.0}, {"date": "2025-09-02", "close": 14.15, "volume": 87542.0}, {"date": "2025-09-03", "close": 14.15, "volume": 120808.0}, {"date": "2025-09-04", "close": 14.18, "volume": 75492.0}, {"date": "2025-09-05", "close": 14.15, "volume": 99764.0}, {"date": "2025-09-08", "close": 14.19, "volume": 116353.0}, {"date": "2025-09-09", "close": 14.11, "volume": 206110.0}, {"date": "2025-09-10", "close": 14.12, "volume": 279660.0}, {"date": "2025-09-11", "close": 14.18, "volume": 149325.0}, {"date": "2025-09-12", "close": 14.18, "volume": 101320.0}, {"date": "2025-09-15", "close": 14.19, "volume": 121566.0}, {"date": "2025-09-16", "close": 14.12, "volume": 129774.0}, {"date": "2025-09-17", "close": 14.1, "volume": 84899.0}, {"date": "2025-09-18", "close": 14.11, "volume": 65430.0}, {"date": "2025-09-19", "close": 14.11, "volume": 69928.0}, {"date": "2025-09-22", "close": 14.14, "volume": 53614.0}, {"date": "2025-09-23", "close": 14.18, "volume": 73529.0}, {"date": "2025-09-24", "close": 14.14, "volume": 83767.0}, {"date": "2025-09-25", "close": 14.15, "volume": 75316.0}, {"date": "2025-09-26", "close": 14.11, "volume": 130458.0}, {"date": "2025-09-29", "close": 14.12, "volume": 89178.0}, {"date": "2025-09-30", "close": 14.0, "volume": 313158.0}, {"date": "2025-10-01", "close": 14.0, "volume": 160719.0}, {"date": "2025-10-02", "close": 13.97, "volume": 121295.0}, {"date": "2025-10-03", "close": 13.91, "volume": 88327.0}, {"date": "2025-10-06", "close": 13.95, "volume": 145981.0}, {"date": "2025-10-07", "close": 14.05, "volume": 124471.0}, {"date": "2025-10-08", "close": 14.11, "volume": 83207.0}, {"date": "2025-10-09", "close": 14.03, "volume": 77129.0}, {"date": "2025-10-10", "close": 13.99, "volume": 64688.0}, {"date": "2025-10-13", "close": 13.97, "volume": 53359.0}, {"date": "2025-10-14", "close": 13.97, "volume": 59854.0}, {"date": "2025-10-15", "close": 13.86, "volume": 85954.0}, {"date": "2025-10-16", "close": 13.77, "volume": 86681.0}, {"date": "2025-10-17", "close": 13.76, "volume": 81127.0}, {"date": "2025-10-20", "close": 13.77, "volume": 75041.0}, {"date": "2025-10-21", "close": 13.82, "volume": 71603.0}, {"date": "2025-10-22", "close": 13.82, "volume": 64987.0}, {"date": "2025-10-23", "close": 13.85, "volume": 91105.0}, {"date": "2025-10-24", "close": 13.85, "volume": 84785.0}, {"date": "2025-10-27", "close": 13.87, "volume": 141499.0}, {"date": "2025-10-28", "close": 13.87, "volume": 71815.0}, {"date": "2025-10-29", "close": 13.86, "volume": 82426.0}, {"date": "2025-10-30", "close": 13.86, "volume": 74814.0}, {"date": "2025-10-31", "close": 13.9, "volume": 80883.0}, {"date": "2025-11-03", "close": 13.96, "volume": 131044.0}, {"date": "2025-11-04", "close": 13.94, "volume": 69431.0}, {"date": "2025-11-05", "close": 13.93, "volume": 70015.0}, {"date": "2025-11-06", "close": 13.87, "volume": 41929.0}, {"date": "2025-11-07", "close": 13.91, "volume": 75942.0}, {"date": "2025-11-10", "close": 13.93, "volume": 55344.0}, {"date": "2025-11-11", "close": 13.97, "volume": 45616.0}, {"date": "2025-11-12", "close": 14.01, "volume": 116322.0}, {"date": "2025-11-13", "close": 13.93, "volume": 78250.0}, {"date": "2025-11-14", "close": 13.82, "volume": 90200.0}, {"date": "2025-11-17", "close": 13.75, "volume": 58261.0}, {"date": "2025-11-18", "close": 13.79, "volume": 45781.0}, {"date": "2025-11-19", "close": 13.72, "volume": 105657.0}, {"date": "2025-11-20", "close": 13.66, "volume": 60826.0}, {"date": "2025-11-21", "close": 13.69, "volume": 98082.0}, {"date": "2025-11-24", "close": 13.74, "volume": 90022.0}, {"date": "2025-11-25", "close": 13.85, "volume": 85604.0}, {"date": "2025-11-26", "close": 13.89, "volume": 84101.0}, {"date": "2025-11-28", "close": 13.94, "volume": 64079.0}, {"date": "2025-12-01", "close": 13.86, "volume": 99526.0}, {"date": "2025-12-02", "close": 13.84, "volume": 116510.0}, {"date": "2025-12-03", "close": 13.85, "volume": 118640.0}, {"date": "2025-12-04", "close": 13.86, "volume": 111842.0}, {"date": "2025-12-05", "close": 13.8, "volume": 122354.0}, {"date": "2025-12-08", "close": 13.73, "volume": 111745.0}, {"date": "2025-12-09", "close": 13.73, "volume": 74141.0}, {"date": "2025-12-10", "close": 13.76, "volume": 84519.0}, {"date": "2025-12-11", "close": 13.71, "volume": 112995.0}, {"date": "2025-12-12", "close": 13.7, "volume": 57189.0}, {"date": "2025-12-15", "close": 13.71, "volume": 111338.0}, {"date": "2025-12-16", "close": 13.71, "volume": 89980.0}, {"date": "2025-12-17", "close": 13.7, "volume": 170194.0}, {"date": "2025-12-18", "close": 13.76, "volume": 153898.0}, {"date": "2025-12-19", "close": 13.83, "volume": 132797.0}, {"date": "2025-12-22", "close": 13.75, "volume": 110942.0}, {"date": "2025-12-23", "close": 13.76, "volume": 87072.0}, {"date": "2025-12-24", "close": 13.76, "volume": 50945.0}, {"date": "2025-12-26", "close": 13.86, "volume": 66611.0}, {"date": "2025-12-29", "close": 13.8, "volume": 138888.0}, {"date": "2025-12-30", "close": 13.79, "volume": 182180.0}, {"date": "2025-12-31", "close": 13.74, "volume": 355051.0}, {"date": "2026-01-02", "close": 13.71, "volume": 99352.0}, {"date": "2026-01-05", "close": 13.77, "volume": 101415.0}, {"date": "2026-01-06", "close": 13.69, "volume": 251175.0}, {"date": "2026-01-07", "close": 13.66, "volume": 161814.0}, {"date": "2026-01-08", "close": 13.71, "volume": 93284.0}, {"date": "2026-01-09", "close": 13.7, "volume": 100301.0}, {"date": "2026-01-12", "close": 13.76, "volume": 83126.0}, {"date": "2026-01-13", "close": 13.79, "volume": 93018.0}, {"date": "2026-01-14", "close": 13.76, "volume": 126097.0}, {"date": "2026-01-15", "close": 13.8, "volume": 67683.0}, {"date": "2026-01-16", "close": 13.8, "volume": 82521.0}, {"date": "2026-01-20", "close": 13.69, "volume": 89155.0}, {"date": "2026-01-21", "close": 13.79, "volume": 87403.0}, {"date": "2026-01-22", "close": 13.78, "volume": 82432.0}, {"date": "2026-01-23", "close": 13.77, "volume": 73130.0}, {"date": "2026-01-26", "close": 13.78, "volume": 87067.0}, {"date": "2026-01-27", "close": 13.74, "volume": 78750.0}, {"date": "2026-01-28", "close": 13.78, "volume": 102341.0}, {"date": "2026-01-29", "close": 13.74, "volume": 71891.0}, {"date": "2026-01-30", "close": 13.74, "volume": 85308.0}, {"date": "2026-02-02", "close": 13.73, "volume": 135995.0}, {"date": "2026-02-03", "close": 13.76, "volume": 101960.0}, {"date": "2026-02-04", "close": 13.73, "volume": 142460.0}, {"date": "2026-02-05", "close": 13.68, "volume": 98573.0}, {"date": "2026-02-06", "close": 13.73, "volume": 62451.0}, {"date": "2026-02-09", "close": 13.73, "volume": 74637.0}, {"date": "2026-02-10", "close": 13.77, "volume": 76936.0}, {"date": "2026-02-11", "close": 13.81, "volume": 60910.0}, {"date": "2026-02-12", "close": 13.8, "volume": 71831.0}, {"date": "2026-02-13", "close": 13.74, "volume": 71209.0}, {"date": "2026-02-17", "close": 13.76, "volume": 61043.0}, {"date": "2026-02-18", "close": 13.81, "volume": 71546.0}, {"date": "2026-02-19", "close": 13.74, "volume": 96775.0}, {"date": "2026-02-20", "close": 13.75, "volume": 78765.0}, {"date": "2026-02-23", "close": 13.71, "volume": 78894.0}, {"date": "2026-02-24", "close": 13.66, "volume": 90093.0}, {"date": "2026-02-25", "close": 13.65, "volume": 124335.0}, {"date": "2026-02-26", "close": 13.66, "volume": 64568.0}, {"date": "2026-02-27", "close": 13.66, "volume": 89793.0}, {"date": "2026-03-02", "close": 13.65, "volume": 63937.0}, {"date": "2026-03-03", "close": 13.64, "volume": 113980.0}, {"date": "2026-03-04", "close": 13.55, "volume": 101327.0}, {"date": "2026-03-05", "close": 13.56, "volume": 108948.0}, {"date": "2026-03-06", "close": 13.42, "volume": 90166.0}, {"date": "2026-03-09", "close": 13.31, "volume": 120365.0}, {"date": "2026-03-10", "close": 13.34, "volume": 86066.0}, {"date": "2026-03-11", "close": 13.35, "volume": 79512.0}, {"date": "2026-03-12", "close": 13.25, "volume": 68914.0}, {"date": "2026-03-13", "close": 13.08, "volume": 159913.0}, {"date": "2026-03-16", "close": 13.08, "volume": 88049.0}, {"date": "2026-03-17", "close": 13.15, "volume": 82504.0}, {"date": "2026-03-18", "close": 13.08, "volume": 64530.0}, {"date": "2026-03-19", "close": 12.75, "volume": 192513.0}, {"date": "2026-03-20", "close": 12.68, "volume": 76663.0}, {"date": "2026-03-23", "close": 12.6, "volume": 582944.0}, {"date": "2026-03-24", "close": 12.62, "volume": 101658.0}, {"date": "2026-03-25", "close": 12.73, "volume": 153934.0}, {"date": "2026-03-26", "close": 12.5, "volume": 157833.0}, {"date": "2026-03-27", "close": 12.19, "volume": 383881.0}, {"date": "2026-03-30", "close": 12.16, "volume": 321348.0}, {"date": "2026-03-31", "close": 12.59, "volume": 243748.0}, {"date": "2026-04-01", "close": 12.6, "volume": 234382.0}, {"date": "2026-04-02", "close": 12.52, "volume": 138194.0}, {"date": "2026-04-06", "close": 12.55, "volume": 127340.0}, {"date": "2026-04-07", "close": 12.59, "volume": 143287.0}, {"date": "2026-04-08", "close": 12.69, "volume": 201305.0}, {"date": "2026-04-09", "close": 12.71, "volume": 148750.0}, {"date": "2026-04-10", "close": 12.75, "volume": 181197.0}, {"date": "2026-04-13", "close": 12.75, "volume": 94257.0}, {"date": "2026-04-14", "close": 12.8, "volume": 158024.0}, {"date": "2026-04-15", "close": 12.72, "volume": 142468.0}, {"date": "2026-04-16", "close": 12.75, "volume": 208932.0}, {"date": "2026-04-17", "close": 12.82, "volume": 168469.0}, {"date": "2026-04-20", "close": 12.86, "volume": 131826.0}, {"date": "2026-04-21", "close": 12.86, "volume": 176144.0}, {"date": "2026-04-22", "close": 12.83, "volume": 108417.0}, {"date": "2026-04-23", "close": 12.77, "volume": 117398.0}, {"date": "2026-04-24", "close": 12.75, "volume": 108700.0}, {"date": "2026-04-27", "close": 12.8, "volume": 92932.0}, {"date": "2026-04-28", "close": 12.77, "volume": 105876.0}, {"date": "2026-04-29", "close": 12.75, "volume": 111907.0}, {"date": "2026-04-30", "close": 12.85, "volume": 165140.0}, {"date": "2026-05-01", "close": 12.86, "volume": 94895.0}, {"date": "2026-05-04", "close": 12.76, "volume": 127922.0}, {"date": "2026-05-05", "close": 12.78, "volume": 109471.0}, {"date": "2026-05-06", "close": 12.83, "volume": 118194.0}, {"date": "2026-05-07", "close": 12.79, "volume": 80639.0}, {"date": "2026-05-08", "close": 12.81, "volume": 82138.0}, {"date": "2026-05-11", "close": 12.76, "volume": 103622.0}, {"date": "2026-05-12", "close": 12.67, "volume": 133807.0}, {"date": "2026-05-13", "close": 12.66, "volume": 151511.0}, {"date": "2026-05-14", "close": 12.66, "volume": 92773.0}, {"date": "2026-05-15", "close": 12.39, "volume": 113707.0}, {"date": "2026-05-18", "close": 12.3, "volume": 142407.0}, {"date": "2026-05-19", "close": 12.28, "volume": 186821.0}, {"date": "2026-05-20", "close": 12.39, "volume": 225742.0}, {"date": "2026-05-21", "close": 12.37, "volume": 148990.0}, {"date": "2026-05-22", "close": 12.45, "volume": 58797.0}, {"date": "2026-05-26", "close": 12.45, "volume": 145876.0}, {"date": "2026-05-27", "close": 12.51, "volume": 109829.0}, {"date": "2026-05-28", "close": 12.54, "volume": 93441.0}, {"date": "2026-05-29", "close": 12.57, "volume": 164640.0}, {"date": "2026-06-01", "close": 12.52, "volume": 173802.0}, {"date": "2026-06-02", "close": 12.49, "volume": 179224.0}, {"date": "2026-06-03", "close": 12.4, "volume": 220457.0}, {"date": "2026-06-04", "close": 12.4, "volume": 177461.0}, {"date": "2026-06-05", "close": 12.26, "volume": 175508.0}, {"date": "2026-06-08", "close": 12.24, "volume": 183590.0}, {"date": "2026-06-09", "close": 12.27, "volume": 164002.0}, {"date": "2026-06-10", "close": 12.25, "volume": 142786.0}, {"date": "2026-06-11", "close": 12.32, "volume": 127319.0}, {"date": "2026-06-12", "close": 12.32, "volume": 92103.0}, {"date": "2026-06-15", "close": 12.26, "volume": 80347.0}, {"date": "2026-06-16", "close": 12.28, "volume": 160749.0}, {"date": "2026-06-17", "close": 12.2, "volume": 142920.0}, {"date": "2026-06-18", "close": 12.25, "volume": 121003.0}, {"date": "2026-06-22", "close": 12.23, "volume": 135834.0}, {"date": "2026-06-23", "close": 12.27, "volume": 103368.0}, {"date": "2026-06-24", "close": 12.26, "volume": 187112.0}, {"date": "2026-06-25", "close": 12.29, "volume": 163842.0}, {"date": "2026-06-26", "close": 12.29, "volume": 149372.0}, {"date": "2026-06-29", "close": 12.38, "volume": 129520.0}, {"date": "2026-06-30", "close": 12.49, "volume": 207252.0}, {"date": "2026-07-01", "close": 12.46, "volume": 190889.0}, {"date": "2026-07-02", "close": 12.53, "volume": 110802.0}, {"date": "2026-07-06", "close": 12.58, "volume": 231517.0}, {"date": "2026-07-07", "close": 12.61, "volume": 182355.0}, {"date": "2026-07-08", "close": 12.64, "volume": 183959.0}, {"date": "2026-07-09", "close": 12.73, "volume": 263224.0}, {"date": "2026-07-10", "close": 12.75, "volume": 120132.0}, {"date": "2026-07-13", "close": 12.74, "volume": 202884.0}, {"date": "2026-07-14", "close": 12.74, "volume": 146408.0}, {"date": "2026-07-15", "close": 12.69, "volume": 207100.0}, {"date": "2026-07-16", "close": 12.73, "volume": 235284.0}, {"date": "2026-07-17", "close": 12.7, "volume": 983351.0}, {"date": "2026-07-20", "close": 12.7, "volume": 95412.0}, {"date": "2026-07-21", "close": 12.8, "volume": 96436.0}, {"date": "2026-07-22", "close": 12.68, "volume": 94990.0}, {"date": "2026-07-23", "close": 12.58, "volume": 120791.0}, {"date": "2026-07-24", "close": 12.56, "volume": 85239.0}], "refreshing": true}