{"ticker": "ETV", "overview": {"name": "Eaton Vance Corporation Eaton Vance Tax-Managed Buy-Write Opportunities Fund Common Shares of Beneficial Interest", "country": "United States"}, "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": "ETV", "has_prices": true, "as_of": "2026-07-24", "last": 14.62, "prev_close": 14.61, "change": 0.009999999999999787, "change_pct": 0.0006844626967830108, "session_volume": 100427.0, "vwap_5": 14.74702571426019, "vwap_20": 14.922682939108745, "vwap_60": 14.756696243847713, "vwap_250": 14.359725220077209, "high_52w": 15.25, "low_52w": 13.15, "avg_volume_20": 159894.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035491-T25", "src": "CONGRESS", "ticker": "ETV", "cik": "", "company": "Eaton Vance Tax-Managed Buy-Write Opportunities Fund", "company_raw": "ged Buy-Write\nOpportunities Fund Common Shares\nof Beneficial Interest", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern trims ETV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80208}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "ETV (Eaton Vance Tax-Managed Buy-Write Opportunities Fund)", "new_value": "Eaton Vance Corporation Eaton Vance Tax-Managed Buy-Write Opportunities Fund Common Shares of Beneficial Interest", "effective": "", "evidence": "we hold ETV as Eaton Vance Tax-Managed Buy-Write Opportunities Fund; the NYSE universe lists that code as Eaton Vance Corporation Eaton Vance Tax-Managed Buy-Write Opportunities Fund Common Shares of Beneficial Interest. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-24T10:55:52.620657"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Eaton Vance Corporation Eaton Vance Tax-Managed Buy-Write Opportunities Fund Common Shares of Beneficial Interest", "new_value": "Eaton Vance Tax-Managed Buy-Write Opportunities Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001322436", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001322436", "applied": 1, "detected_at": "2026-10-24T10:54:04.224716"}]}, "key_people": [{"who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}}], "activity": [{"date": "2026-09-08", "net": -1001.0}], "announcements": [], "performance": {"ticker": "ETV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 16.34, "volume": 212750.0}, {"date": "2021-07-28", "close": 16.35, "volume": 136299.0}, {"date": "2021-07-29", "close": 16.52, "volume": 194497.0}, {"date": "2021-07-30", "close": 16.47, "volume": 208189.0}, {"date": "2021-08-02", "close": 16.44, "volume": 270580.0}, {"date": "2021-08-03", "close": 16.55, "volume": 139917.0}, {"date": "2021-08-04", "close": 16.53, "volume": 143743.0}, {"date": "2021-08-05", "close": 16.68, "volume": 203409.0}, {"date": "2021-08-06", "close": 16.65, "volume": 153455.0}, {"date": "2021-08-09", "close": 16.64, "volume": 237232.0}, {"date": "2021-08-10", "close": 16.62, "volume": 231163.0}, {"date": "2021-08-11", "close": 16.67, "volume": 174681.0}, {"date": "2021-08-12", "close": 16.69, "volume": 167164.0}, {"date": "2021-08-13", "close": 16.68, "volume": 170754.0}, {"date": "2021-08-16", "close": 16.71, "volume": 336866.0}, {"date": "2021-08-17", "close": 16.66, "volume": 303818.0}, {"date": "2021-08-18", "close": 16.62, "volume": 282226.0}, {"date": "2021-08-19", "close": 16.49, "volume": 346377.0}, {"date": "2021-08-20", "close": 16.6, "volume": 193541.0}, {"date": "2021-08-23", "close": 16.65, "volume": 239574.0}, {"date": "2021-08-24", "close": 16.63, "volume": 206109.0}, {"date": "2021-08-25", "close": 16.58, "volume": 382353.0}, {"date": "2021-08-26", "close": 16.43, "volume": 432112.0}, {"date": "2021-08-27", "close": 16.52, "volume": 279673.0}, {"date": "2021-08-30", "close": 16.55, "volume": 228544.0}, {"date": "2021-08-31", "close": 16.54, "volume": 271409.0}, {"date": "2021-09-01", "close": 16.55, "volume": 275403.0}, {"date": "2021-09-02", "close": 16.54, "volume": 189324.0}, {"date": "2021-09-03", "close": 16.61, "volume": 197121.0}, {"date": "2021-09-07", "close": 16.52, "volume": 291844.0}, {"date": "2021-09-08", "close": 16.54, "volume": 241424.0}, {"date": "2021-09-09", "close": 16.51, "volume": 207098.0}, {"date": "2021-09-10", "close": 16.47, "volume": 247295.0}, {"date": "2021-09-13", "close": 16.47, "volume": 265920.0}, {"date": "2021-09-14", "close": 16.43, "volume": 339258.0}, {"date": "2021-09-15", "close": 16.47, "volume": 228391.0}, {"date": "2021-09-16", "close": 16.47, "volume": 203534.0}, {"date": "2021-09-17", "close": 16.42, "volume": 176241.0}, {"date": "2021-09-20", "close": 16.17, "volume": 546088.0}, {"date": "2021-09-21", "close": 16.25, "volume": 273761.0}, {"date": "2021-09-22", "close": 16.24, "volume": 302499.0}, {"date": "2021-09-23", "close": 16.32, "volume": 220039.0}, {"date": "2021-09-24", "close": 16.29, "volume": 239006.0}, {"date": "2021-09-27", "close": 16.24, "volume": 127085.0}, {"date": "2021-09-28", "close": 16.13, "volume": 393375.0}, {"date": "2021-09-29", "close": 16.03, "volume": 255323.0}, {"date": "2021-09-30", "close": 15.99, "volume": 570138.0}, {"date": "2021-10-01", "close": 16.08, "volume": 356447.0}, {"date": "2021-10-04", "close": 15.94, "volume": 297514.0}, {"date": "2021-10-05", "close": 16.08, "volume": 260436.0}, {"date": "2021-10-06", "close": 16.14, "volume": 215043.0}, {"date": "2021-10-07", "close": 16.27, "volume": 258525.0}, {"date": "2021-10-08", "close": 16.3, "volume": 178396.0}, {"date": "2021-10-11", "close": 16.26, "volume": 188993.0}, {"date": "2021-10-12", "close": 16.23, "volume": 175970.0}, {"date": "2021-10-13", "close": 16.335, "volume": 296460.0}, {"date": "2021-10-14", "close": 16.54, "volume": 411453.0}, {"date": "2021-10-15", "close": 16.61, "volume": 379374.0}, {"date": "2021-10-18", "close": 16.69, "volume": 287660.0}, {"date": "2021-10-19", "close": 16.77, "volume": 288197.0}, {"date": "2021-10-20", "close": 16.79, "volume": 248567.0}, {"date": "2021-10-21", "close": 16.59, "volume": 293775.0}, {"date": "2021-10-22", "close": 16.51, "volume": 343002.0}, {"date": "2021-10-25", "close": 16.52, "volume": 224717.0}, {"date": "2021-10-26", "close": 16.55, "volume": 280077.0}, {"date": "2021-10-27", "close": 16.47, "volume": 270622.0}, {"date": "2021-10-28", "close": 16.59, "volume": 248357.0}, {"date": "2021-10-29", "close": 16.56, "volume": 221940.0}, {"date": "2021-11-01", "close": 16.58, "volume": 189213.0}, {"date": "2021-11-02", "close": 16.67, "volume": 208029.0}, {"date": "2021-11-03", "close": 16.67, "volume": 197412.0}, {"date": "2021-11-04", "close": 16.69, "volume": 260247.0}, {"date": "2021-11-05", "close": 16.67, "volume": 388481.0}, {"date": "2021-11-08", "close": 16.66, "volume": 223503.0}, {"date": "2021-11-09", "close": 16.64, "volume": 274232.0}, {"date": "2021-11-10", "close": 16.53, "volume": 235215.0}, {"date": "2021-11-11", "close": 16.61, "volume": 243321.0}, {"date": "2021-11-12", "close": 16.67, "volume": 202071.0}, {"date": "2021-11-15", "close": 16.65, "volume": 217650.0}, {"date": "2021-11-16", "close": 16.71, "volume": 320241.0}, {"date": "2021-11-17", "close": 16.71, "volume": 166699.0}, {"date": "2021-11-18", "close": 16.77, "volume": 236010.0}, {"date": "2021-11-19", "close": 16.68, "volume": 233181.0}, {"date": "2021-11-22", "close": 16.56, "volume": 219758.0}, {"date": "2021-11-23", "close": 16.44, "volume": 296537.0}, {"date": "2021-11-24", "close": 16.45, "volume": 269265.0}, {"date": "2021-11-26", "close": 16.14, "volume": 314332.0}, {"date": "2021-11-29", "close": 16.38, "volume": 362996.0}, {"date": "2021-11-30", "close": 16.18, "volume": 376169.0}, {"date": "2021-12-01", "close": 16.14, "volume": 472485.0}, {"date": "2021-12-02", "close": 16.15, "volume": 356785.0}, {"date": "2021-12-03", "close": 16.04, "volume": 345439.0}, {"date": "2021-12-06", "close": 16.07, "volume": 340143.0}, {"date": "2021-12-07", "close": 16.46, "volume": 324057.0}, {"date": "2021-12-08", "close": 16.54, "volume": 321334.0}, {"date": "2021-12-09", "close": 16.44, "volume": 276634.0}, {"date": "2021-12-10", "close": 16.42, "volume": 331480.0}, {"date": "2021-12-13", "close": 16.46, "volume": 272886.0}, {"date": "2021-12-14", "close": 16.33, "volume": 228735.0}, {"date": "2021-12-15", "close": 16.58, "volume": 232624.0}, {"date": "2021-12-16", "close": 16.51, "volume": 337710.0}, {"date": "2021-12-17", "close": 16.42, "volume": 260087.0}, {"date": "2021-12-20", "close": 16.28, "volume": 301970.0}, {"date": "2021-12-21", "close": 16.52, "volume": 332559.0}, {"date": "2021-12-22", "close": 16.54, "volume": 228315.0}, {"date": "2021-12-23", "close": 16.6, "volume": 224766.0}, {"date": "2021-12-27", "close": 16.82, "volume": 169631.0}, {"date": "2021-12-28", "close": 16.69, "volume": 244949.0}, {"date": "2021-12-29", "close": 16.78, "volume": 274690.0}, {"date": "2021-12-30", "close": 16.76, "volume": 220408.0}, {"date": "2021-12-31", "close": 16.74, "volume": 203243.0}, {"date": "2022-01-03", "close": 16.8, "volume": 340734.0}, {"date": "2022-01-04", "close": 16.67, "volume": 448811.0}, {"date": "2022-01-05", "close": 16.4, "volume": 308954.0}, {"date": "2022-01-06", "close": 16.41, "volume": 278327.0}, {"date": "2022-01-07", "close": 16.38, "volume": 246781.0}, {"date": "2022-01-10", "close": 16.37, "volume": 604829.0}, {"date": "2022-01-11", "close": 16.52, "volume": 293891.0}, {"date": "2022-01-12", "close": 16.62, "volume": 282597.0}, {"date": "2022-01-13", "close": 16.4, "volume": 342012.0}, {"date": "2022-01-14", "close": 16.36, "volume": 545538.0}, {"date": "2022-01-18", "close": 16.13, "volume": 433446.0}, {"date": "2022-01-19", "close": 16.05, "volume": 421048.0}, {"date": "2022-01-20", "close": 15.86, "volume": 450224.0}, {"date": "2022-01-21", "close": 15.43, "volume": 790712.0}, {"date": "2022-01-24", "close": 14.95, "volume": 1863931.0}, {"date": "2022-01-25", "close": 14.77, "volume": 982030.0}, {"date": "2022-01-26", "close": 14.9, "volume": 561448.0}, {"date": "2022-01-27", "close": 14.85, "volume": 409737.0}, {"date": "2022-01-28", "close": 15.2, "volume": 428273.0}, {"date": "2022-01-31", "close": 15.54, "volume": 420077.0}, {"date": "2022-02-01", "close": 15.68, "volume": 400339.0}, {"date": "2022-02-02", "close": 15.92, "volume": 571886.0}, {"date": "2022-02-03", "close": 15.56, "volume": 373684.0}, {"date": "2022-02-04", "close": 15.55, "volume": 474951.0}, {"date": "2022-02-07", "close": 15.58, "volume": 283238.0}, {"date": "2022-02-08", "close": 15.69, "volume": 397093.0}, {"date": "2022-02-09", "close": 16.14, "volume": 522774.0}, {"date": "2022-02-10", "close": 15.9, "volume": 323043.0}, {"date": "2022-02-11", "close": 15.49, "volume": 434220.0}, {"date": "2022-02-14", "close": 15.33, "volume": 459705.0}, {"date": "2022-02-15", "close": 15.6, "volume": 260040.0}, {"date": "2022-02-16", "close": 15.91, "volume": 302128.0}, {"date": "2022-02-17", "close": 15.33, "volume": 286772.0}, {"date": "2022-02-18", "close": 15.21, "volume": 292492.0}, {"date": "2022-02-22", "close": 14.96, "volume": 356957.0}, {"date": "2022-02-23", "close": 14.79, "volume": 409096.0}, {"date": "2022-02-24", "close": 15.11, "volume": 702236.0}, {"date": "2022-02-25", "close": 15.36, "volume": 528788.0}, {"date": "2022-02-28", "close": 15.42, "volume": 346635.0}, {"date": "2022-03-01", "close": 15.42, "volume": 420746.0}, {"date": "2022-03-02", "close": 15.69, "volume": 299435.0}, {"date": "2022-03-03", "close": 15.53, "volume": 293081.0}, {"date": "2022-03-04", "close": 15.44, "volume": 223954.0}, {"date": "2022-03-07", "close": 15.0, "volume": 314200.0}, {"date": "2022-03-08", "close": 14.97, "volume": 371359.0}, {"date": "2022-03-09", "close": 15.29, "volume": 252804.0}, {"date": "2022-03-10", "close": 15.26, "volume": 207842.0}, {"date": "2022-03-11", "close": 15.14, "volume": 248113.0}, {"date": "2022-03-14", "close": 14.94, "volume": 282790.0}, {"date": "2022-03-15", "close": 15.16, "volume": 362305.0}, {"date": "2022-03-16", "close": 15.4, "volume": 386241.0}, {"date": "2022-03-17", "close": 15.8, "volume": 419249.0}, {"date": "2022-03-18", "close": 15.9, "volume": 365560.0}, {"date": "2022-03-21", "close": 15.87, "volume": 196051.0}, {"date": "2022-03-22", "close": 15.98, "volume": 381553.0}, {"date": "2022-03-23", "close": 15.75, "volume": 191684.0}, {"date": "2022-03-24", "close": 15.78, "volume": 461581.0}, {"date": "2022-03-25", "close": 15.72, "volume": 198472.0}, {"date": "2022-03-28", "close": 15.78, "volume": 179319.0}, {"date": "2022-03-29", "close": 15.86, "volume": 243400.0}, {"date": "2022-03-30", "close": 15.78, "volume": 259823.0}, {"date": "2022-03-31", "close": 15.62, "volume": 491311.0}, {"date": "2022-04-01", "close": 15.75, "volume": 220704.0}, {"date": "2022-04-04", "close": 15.77, "volume": 310662.0}, {"date": "2022-04-05", "close": 15.51, "volume": 421596.0}, {"date": "2022-04-06", "close": 15.29, "volume": 317153.0}, {"date": "2022-04-07", "close": 15.39, "volume": 239908.0}, {"date": "2022-04-08", "close": 15.35, "volume": 217834.0}, {"date": "2022-04-11", "close": 15.1, "volume": 255330.0}, {"date": "2022-04-12", "close": 15.1, "volume": 329055.0}, {"date": "2022-04-13", "close": 15.23, "volume": 306933.0}, {"date": "2022-04-14", "close": 15.09, "volume": 240380.0}, {"date": "2022-04-18", "close": 15.11, "volume": 233346.0}, {"date": "2022-04-19", "close": 15.33, "volume": 251125.0}, {"date": "2022-04-20", "close": 15.26, "volume": 282785.0}, {"date": "2022-04-21", "close": 15.02, "volume": 291509.0}, {"date": "2022-04-22", "close": 14.82, "volume": 362448.0}, {"date": "2022-04-25", "close": 14.85, "volume": 275734.0}, {"date": "2022-04-26", "close": 14.44, "volume": 303710.0}, {"date": "2022-04-27", "close": 14.51, "volume": 388844.0}, {"date": "2022-04-28", "close": 14.85, "volume": 319987.0}, {"date": "2022-04-29", "close": 14.54, "volume": 330790.0}, {"date": "2022-05-02", "close": 14.52, "volume": 371203.0}, {"date": "2022-05-03", "close": 14.67, "volume": 245637.0}, {"date": "2022-05-04", "close": 15.09, "volume": 211918.0}, {"date": "2022-05-05", "close": 14.63, "volume": 298233.0}, {"date": "2022-05-06", "close": 14.53, "volume": 324151.0}, {"date": "2022-05-09", "close": 14.02, "volume": 534828.0}, {"date": "2022-05-10", "close": 14.02, "volume": 550646.0}, {"date": "2022-05-11", "close": 13.77, "volume": 473298.0}, {"date": "2022-05-12", "close": 13.56, "volume": 601995.0}, {"date": "2022-05-13", "close": 13.9, "volume": 425255.0}, {"date": "2022-05-16", "close": 13.92, "volume": 361144.0}, {"date": "2022-05-17", "close": 14.17, "volume": 293395.0}, {"date": "2022-05-18", "close": 13.78, "volume": 329186.0}, {"date": "2022-05-19", "close": 13.67, "volume": 297984.0}, {"date": "2022-05-20", "close": 13.67, "volume": 407634.0}, {"date": "2022-05-23", "close": 13.8, "volume": 392256.0}, {"date": "2022-05-24", "close": 13.61, "volume": 315905.0}, {"date": "2022-05-25", "close": 13.64, "volume": 332869.0}, {"date": "2022-05-26", "close": 13.98, "volume": 167313.0}, {"date": "2022-05-27", "close": 14.34, "volume": 178906.0}, {"date": "2022-05-31", "close": 14.33, "volume": 235952.0}, {"date": "2022-06-01", "close": 14.21, "volume": 384280.0}, {"date": "2022-06-02", "close": 14.5, "volume": 202045.0}, {"date": "2022-06-03", "close": 14.19, "volume": 293405.0}, {"date": "2022-06-06", "close": 14.44, "volume": 305966.0}, {"date": "2022-06-07", "close": 14.51, "volume": 137539.0}, {"date": "2022-06-08", "close": 14.48, "volume": 137434.0}, {"date": "2022-06-09", "close": 14.28, "volume": 205545.0}, {"date": "2022-06-10", "close": 14.0, "volume": 269069.0}, {"date": "2022-06-13", "close": 13.45, "volume": 367751.0}, {"date": "2022-06-14", "close": 13.32, "volume": 334487.0}, {"date": "2022-06-15", "close": 13.59, "volume": 317051.0}, {"date": "2022-06-16", "close": 13.05, "volume": 351626.0}, {"date": "2022-06-17", "close": 13.13, "volume": 214330.0}, {"date": "2022-06-21", "close": 13.4, "volume": 246293.0}, {"date": "2022-06-22", "close": 13.2, "volume": 309670.0}, {"date": "2022-06-23", "close": 13.48, "volume": 270916.0}, {"date": "2022-06-24", "close": 13.76, "volume": 223875.0}, {"date": "2022-06-27", "close": 13.76, "volume": 258561.0}, {"date": "2022-06-28", "close": 13.62, "volume": 190779.0}, {"date": "2022-06-29", "close": 13.59, "volume": 232938.0}, {"date": "2022-06-30", "close": 13.51, "volume": 311454.0}, {"date": "2022-07-01", "close": 13.69, "volume": 238405.0}, {"date": "2022-07-05", "close": 13.77, "volume": 228765.0}, {"date": "2022-07-06", "close": 13.94, "volume": 233859.0}, {"date": "2022-07-07", "close": 14.14, "volume": 220355.0}, {"date": "2022-07-08", "close": 14.05, "volume": 159741.0}, {"date": "2022-07-11", "close": 14.05, "volume": 192353.0}, {"date": "2022-07-12", "close": 14.3, "volume": 379437.0}, {"date": "2022-07-13", "close": 14.45, "volume": 256688.0}, {"date": "2022-07-14", "close": 14.33, "volume": 216783.0}, {"date": "2022-07-15", "close": 14.61, "volume": 245455.0}, {"date": "2022-07-18", "close": 14.61, "volume": 343594.0}, {"date": "2022-07-19", "close": 14.96, "volume": 219680.0}, {"date": "2022-07-20", "close": 15.01, "volume": 257111.0}, {"date": "2022-07-21", "close": 14.8, "volume": 456110.0}, {"date": "2022-07-22", "close": 14.64, "volume": 266319.0}, {"date": "2022-07-25", "close": 14.67, "volume": 145237.0}, {"date": "2022-07-26", "close": 14.71, "volume": 431968.0}, {"date": "2022-07-27", "close": 15.05, "volume": 245652.0}, {"date": "2022-07-28", "close": 15.03, "volume": 247999.0}, {"date": "2022-07-29", "close": 15.08, "volume": 319541.0}, {"date": "2022-08-01", "close": 15.05, "volume": 209653.0}, {"date": "2022-08-02", "close": 15.21, "volume": 264405.0}, {"date": "2022-08-03", "close": 15.54, "volume": 351770.0}, {"date": "2022-08-04", "close": 15.41, "volume": 303095.0}, {"date": "2022-08-05", "close": 15.27, "volume": 402712.0}, {"date": "2022-08-08", "close": 15.24, "volume": 188762.0}, {"date": "2022-08-09", "close": 15.27, "volume": 177248.0}, {"date": "2022-08-10", "close": 15.64, "volume": 237609.0}, {"date": "2022-08-11", "close": 15.57, "volume": 213840.0}, {"date": "2022-08-12", "close": 15.7, "volume": 258419.0}, {"date": "2022-08-15", "close": 15.56, "volume": 343576.0}, {"date": "2022-08-16", "close": 15.47, "volume": 310952.0}, {"date": "2022-08-17", "close": 15.37, "volume": 235538.0}, {"date": "2022-08-18", "close": 15.35, "volume": 170649.0}, {"date": "2022-08-19", "close": 15.17, "volume": 242659.0}, {"date": "2022-08-22", "close": 15.1, "volume": 219104.0}, {"date": "2022-08-23", "close": 15.0, "volume": 244544.0}, {"date": "2022-08-24", "close": 15.14, "volume": 150302.0}, {"date": "2022-08-25", "close": 15.19, "volume": 174795.0}, {"date": "2022-08-26", "close": 14.91, "volume": 212680.0}, {"date": "2022-08-29", "close": 14.97, "volume": 353975.0}, {"date": "2022-08-30", "close": 14.75, "volume": 271898.0}, {"date": "2022-08-31", "close": 14.78, "volume": 354720.0}, {"date": "2022-09-01", "close": 14.6, "volume": 416442.0}, {"date": "2022-09-02", "close": 14.54, "volume": 158155.0}, {"date": "2022-09-06", "close": 14.62, "volume": 234581.0}, {"date": "2022-09-07", "close": 14.91, "volume": 227795.0}, {"date": "2022-09-08", "close": 15.0, "volume": 216025.0}, {"date": "2022-09-09", "close": 15.12, "volume": 177665.0}, {"date": "2022-09-12", "close": 15.32, "volume": 274033.0}, {"date": "2022-09-13", "close": 14.93, "volume": 338604.0}, {"date": "2022-09-14", "close": 15.1, "volume": 222449.0}, {"date": "2022-09-15", "close": 14.85, "volume": 215639.0}, {"date": "2022-09-16", "close": 14.63, "volume": 410032.0}, {"date": "2022-09-19", "close": 14.75, "volume": 219680.0}, {"date": "2022-09-20", "close": 14.68, "volume": 171597.0}, {"date": "2022-09-21", "close": 14.48, "volume": 285091.0}, {"date": "2022-09-22", "close": 14.14, "volume": 343864.0}, {"date": "2022-09-23", "close": 13.85, "volume": 502463.0}, {"date": "2022-09-26", "close": 13.56, "volume": 407958.0}, {"date": "2022-09-27", "close": 13.17, "volume": 703251.0}, {"date": "2022-09-28", "close": 13.27, "volume": 695925.0}, {"date": "2022-09-29", "close": 12.98, "volume": 467007.0}, {"date": "2022-09-30", "close": 13.15, "volume": 387717.0}, {"date": "2022-10-03", "close": 13.52, "volume": 326184.0}, {"date": "2022-10-04", "close": 14.03, "volume": 229164.0}, {"date": "2022-10-05", "close": 13.85, "volume": 181632.0}, {"date": "2022-10-06", "close": 13.54, "volume": 279817.0}, {"date": "2022-10-07", "close": 13.02, "volume": 300345.0}, {"date": "2022-10-10", "close": 13.07, "volume": 236664.0}, {"date": "2022-10-11", "close": 13.19, "volume": 240888.0}, {"date": "2022-10-12", "close": 13.35, "volume": 301755.0}, {"date": "2022-10-13", "close": 13.56, "volume": 332756.0}, {"date": "2022-10-14", "close": 13.06, "volume": 251306.0}, {"date": "2022-10-17", "close": 13.42, "volume": 187040.0}, {"date": "2022-10-18", "close": 13.74, "volume": 173096.0}, {"date": "2022-10-19", "close": 13.4, "volume": 242570.0}, {"date": "2022-10-20", "close": 13.45, "volume": 173937.0}, {"date": "2022-10-21", "close": 13.55, "volume": 190603.0}, {"date": "2022-10-24", "close": 13.55, "volume": 297993.0}, {"date": "2022-10-25", "close": 13.89, "volume": 167304.0}, {"date": "2022-10-26", "close": 13.74, "volume": 255693.0}, {"date": "2022-10-27", "close": 13.9, "volume": 164712.0}, {"date": "2022-10-28", "close": 14.21, "volume": 181369.0}, {"date": "2022-10-31", "close": 14.26, "volume": 194575.0}, {"date": "2022-11-01", "close": 14.4, "volume": 240474.0}, {"date": "2022-11-02", "close": 13.9, "volume": 345352.0}, {"date": "2022-11-03", "close": 13.78, "volume": 278336.0}, {"date": "2022-11-04", "close": 13.32, "volume": 724755.0}, {"date": "2022-11-07", "close": 13.27, "volume": 375705.0}, {"date": "2022-11-08", "close": 13.3, "volume": 287595.0}, {"date": "2022-11-09", "close": 13.08, "volume": 111664.0}, {"date": "2022-11-10", "close": 13.66, "volume": 212949.0}, {"date": "2022-11-11", "close": 13.64, "volume": 253431.0}, {"date": "2022-11-14", "close": 13.43, "volume": 227924.0}, {"date": "2022-11-15", "close": 13.56, "volume": 146791.0}, {"date": "2022-11-16", "close": 13.54, "volume": 187014.0}, {"date": "2022-11-17", "close": 13.56, "volume": 169665.0}, {"date": "2022-11-18", "close": 13.52, "volume": 203678.0}, {"date": "2022-11-21", "close": 13.46, "volume": 190344.0}, {"date": "2022-11-22", "close": 13.45, "volume": 173798.0}, {"date": "2022-11-23", "close": 13.24, "volume": 345217.0}, {"date": "2022-11-25", "close": 13.14, "volume": 135474.0}, {"date": "2022-11-28", "close": 13.03, "volume": 240492.0}, {"date": "2022-11-29", "close": 13.13, "volume": 220913.0}, {"date": "2022-11-30", "close": 13.41, "volume": 357314.0}, {"date": "2022-12-01", "close": 13.29, "volume": 257734.0}, {"date": "2022-12-02", "close": 13.19, "volume": 183919.0}, {"date": "2022-12-05", "close": 12.98, "volume": 297810.0}, {"date": "2022-12-06", "close": 12.86, "volume": 312037.0}, {"date": "2022-12-07", "close": 12.92, "volume": 256774.0}, {"date": "2022-12-08", "close": 12.86, "volume": 246796.0}, {"date": "2022-12-09", "close": 12.57, "volume": 465711.0}, {"date": "2022-12-12", "close": 12.7, "volume": 185945.0}, {"date": "2022-12-13", "close": 12.71, "volume": 350223.0}, {"date": "2022-12-14", "close": 12.8, "volume": 302791.0}, {"date": "2022-12-15", "close": 12.66, "volume": 250343.0}, {"date": "2022-12-16", "close": 12.5, "volume": 314200.0}, {"date": "2022-12-19", "close": 12.46, "volume": 334190.0}, {"date": "2022-12-20", "close": 12.4, "volume": 312087.0}, {"date": "2022-12-21", "close": 12.5, "volume": 280230.0}, {"date": "2022-12-22", "close": 12.37, "volume": 303813.0}, {"date": "2022-12-23", "close": 12.32, "volume": 291413.0}, {"date": "2022-12-27", "close": 12.0, "volume": 618096.0}, {"date": "2022-12-28", "close": 11.88, "volume": 342125.0}, {"date": "2022-12-29", "close": 12.03, "volume": 619313.0}, {"date": "2022-12-30", "close": 12.28, "volume": 572662.0}, {"date": "2023-01-03", "close": 12.16, "volume": 302217.0}, {"date": "2023-01-04", "close": 12.25, "volume": 182839.0}, {"date": "2023-01-05", "close": 12.09, "volume": 262578.0}, {"date": "2023-01-06", "close": 12.15, "volume": 546111.0}, {"date": "2023-01-09", "close": 12.29, "volume": 261932.0}, {"date": "2023-01-10", "close": 12.4, "volume": 190496.0}, {"date": "2023-01-11", "close": 12.55, "volume": 274692.0}, {"date": "2023-01-12", "close": 12.56, "volume": 465857.0}, {"date": "2023-01-13", "close": 12.59, "volume": 205329.0}, {"date": "2023-01-17", "close": 12.57, "volume": 349365.0}, {"date": "2023-01-18", "close": 12.54, "volume": 270827.0}, {"date": "2023-01-19", "close": 12.53, "volume": 267958.0}, {"date": "2023-01-20", "close": 12.67, "volume": 221355.0}, {"date": "2023-01-23", "close": 12.81, "volume": 465532.0}, {"date": "2023-01-24", "close": 12.8, "volume": 243734.0}, {"date": "2023-01-25", "close": 12.72, "volume": 219774.0}, {"date": "2023-01-26", "close": 12.84, "volume": 168131.0}, {"date": "2023-01-27", "close": 12.93, "volume": 251250.0}, {"date": "2023-01-30", "close": 12.88, "volume": 227721.0}, {"date": "2023-01-31", "close": 13.06, "volume": 276188.0}, {"date": "2023-02-01", "close": 13.31, "volume": 338742.0}, {"date": "2023-02-02", "close": 13.4, "volume": 365283.0}, {"date": "2023-02-03", "close": 13.12, "volume": 271704.0}, {"date": "2023-02-06", "close": 13.15, "volume": 245390.0}, {"date": "2023-02-07", "close": 13.245, "volume": 212391.0}, {"date": "2023-02-08", "close": 13.17, "volume": 120667.0}, {"date": "2023-02-09", "close": 13.14, "volume": 192930.0}, {"date": "2023-02-10", "close": 13.14, "volume": 169749.0}, {"date": "2023-02-13", "close": 13.33, "volume": 224198.0}, {"date": "2023-02-14", "close": 13.37, "volume": 233740.0}, {"date": "2023-02-15", "close": 13.4, "volume": 268092.0}, {"date": "2023-02-16", "close": 13.27, "volume": 195130.0}, {"date": "2023-02-17", "close": 13.28, "volume": 127631.0}, {"date": "2023-02-21", "close": 12.97, "volume": 199725.0}, {"date": "2023-02-22", "close": 12.92, "volume": 171885.0}, {"date": "2023-02-23", "close": 12.97, "volume": 177571.0}, {"date": "2023-02-24", "close": 12.8, "volume": 246840.0}, {"date": "2023-02-27", "close": 12.92, "volume": 165184.0}, {"date": "2023-02-28", "close": 12.98, "volume": 166327.0}, {"date": "2023-03-01", "close": 12.99, "volume": 264662.0}, {"date": "2023-03-02", "close": 13.1, "volume": 149190.0}, {"date": "2023-03-03", "close": 13.16, "volume": 137676.0}, {"date": "2023-03-06", "close": 13.14, "volume": 167424.0}, {"date": "2023-03-07", "close": 12.96, "volume": 130403.0}, {"date": "2023-03-08", "close": 13.01, "volume": 138365.0}, {"date": "2023-03-09", "close": 12.71, "volume": 280318.0}, {"date": "2023-03-10", "close": 12.53, "volume": 267882.0}, {"date": "2023-03-13", "close": 12.47, "volume": 194003.0}, {"date": "2023-03-14", "close": 12.62, "volume": 182358.0}, {"date": "2023-03-15", "close": 12.52, "volume": 154051.0}, {"date": "2023-03-16", "close": 12.72, "volume": 158491.0}, {"date": "2023-03-17", "close": 12.65, "volume": 136279.0}, {"date": "2023-03-20", "close": 12.69, "volume": 141009.0}, {"date": "2023-03-21", "close": 12.73, "volume": 144149.0}, {"date": "2023-03-22", "close": 12.55, "volume": 163199.0}, {"date": "2023-03-23", "close": 12.59, "volume": 126169.0}, {"date": "2023-03-24", "close": 12.58, "volume": 139291.0}, {"date": "2023-03-27", "close": 12.58, "volume": 165275.0}, {"date": "2023-03-28", "close": 12.49, "volume": 115587.0}, {"date": "2023-03-29", "close": 12.57, "volume": 163987.0}, {"date": "2023-03-30", "close": 12.6, "volume": 147071.0}, {"date": "2023-03-31", "close": 12.63, "volume": 409958.0}, {"date": "2023-04-03", "close": 12.54, "volume": 279942.0}, {"date": "2023-04-04", "close": 12.47, "volume": 214396.0}, {"date": "2023-04-05", "close": 12.41, "volume": 195307.0}, {"date": "2023-04-06", "close": 12.44, "volume": 205556.0}, {"date": "2023-04-10", "close": 12.51, "volume": 225858.0}, {"date": "2023-04-11", "close": 12.55, "volume": 168399.0}, {"date": "2023-04-12", "close": 12.64, "volume": 261699.0}, {"date": "2023-04-13", "close": 12.79, "volume": 156024.0}, {"date": "2023-04-14", "close": 12.78, "volume": 144521.0}, {"date": "2023-04-17", "close": 12.79, "volume": 129192.0}, {"date": "2023-04-18", "close": 12.8, "volume": 443034.0}, {"date": "2023-04-19", "close": 12.71, "volume": 363387.0}, {"date": "2023-04-20", "close": 12.63, "volume": 202302.0}, {"date": "2023-04-21", "close": 12.48, "volume": 368934.0}, {"date": "2023-04-24", "close": 12.46, "volume": 251262.0}, {"date": "2023-04-25", "close": 12.11, "volume": 1679157.0}, {"date": "2023-04-26", "close": 12.1, "volume": 343712.0}, {"date": "2023-04-27", "close": 12.28, "volume": 234786.0}, {"date": "2023-04-28", "close": 12.35, "volume": 241313.0}, {"date": "2023-05-01", "close": 12.34, "volume": 268293.0}, {"date": "2023-05-02", "close": 12.17, "volume": 302759.0}, {"date": "2023-05-03", "close": 12.06, "volume": 268241.0}, {"date": "2023-05-04", "close": 12.07, "volume": 266512.0}, {"date": "2023-05-05", "close": 12.24, "volume": 282445.0}, {"date": "2023-05-08", "close": 12.25, "volume": 178629.0}, {"date": "2023-05-09", "close": 12.18, "volume": 188277.0}, {"date": "2023-05-10", "close": 12.14, "volume": 297979.0}, {"date": "2023-05-11", "close": 12.1, "volume": 403882.0}, {"date": "2023-05-12", "close": 12.23, "volume": 361854.0}, {"date": "2023-05-15", "close": 12.27, "volume": 294106.0}, {"date": "2023-05-16", "close": 12.23, "volume": 221464.0}, {"date": "2023-05-17", "close": 12.35, "volume": 280512.0}, {"date": "2023-05-18", "close": 12.39, "volume": 255716.0}, {"date": "2023-05-19", "close": 12.28, "volume": 299779.0}, {"date": "2023-05-22", "close": 12.26, "volume": 274264.0}, {"date": "2023-05-23", "close": 12.16, "volume": 264987.0}, {"date": "2023-05-24", "close": 12.08, "volume": 233050.0}, {"date": "2023-05-25", "close": 12.23, "volume": 185612.0}, {"date": "2023-05-26", "close": 12.22, "volume": 291329.0}, {"date": "2023-05-30", "close": 12.21, "volume": 237690.0}, {"date": "2023-05-31", "close": 12.22, "volume": 281651.0}, {"date": "2023-06-01", "close": 12.26, "volume": 543227.0}, {"date": "2023-06-02", "close": 12.3, "volume": 344679.0}, {"date": "2023-06-05", "close": 12.38, "volume": 377038.0}, {"date": "2023-06-06", "close": 12.43, "volume": 338407.0}, {"date": "2023-06-07", "close": 12.47, "volume": 339695.0}, {"date": "2023-06-08", "close": 12.42, "volume": 455555.0}, {"date": "2023-06-09", "close": 12.52, "volume": 204480.0}, {"date": "2023-06-12", "close": 12.53, "volume": 448148.0}, {"date": "2023-06-13", "close": 12.61, "volume": 248767.0}, {"date": "2023-06-14", "close": 12.56, "volume": 264966.0}, {"date": "2023-06-15", "close": 12.72, "volume": 228678.0}, {"date": "2023-06-16", "close": 12.65, "volume": 233947.0}, {"date": "2023-06-20", "close": 12.67, "volume": 335550.0}, {"date": "2023-06-21", "close": 12.55, "volume": 223175.0}, {"date": "2023-06-22", "close": 12.62, "volume": 224502.0}, {"date": "2023-06-23", "close": 12.47, "volume": 297691.0}, {"date": "2023-06-26", "close": 12.35, "volume": 285745.0}, {"date": "2023-06-27", "close": 12.49, "volume": 188629.0}, {"date": "2023-06-28", "close": 12.51, "volume": 315617.0}, {"date": "2023-06-29", "close": 12.51, "volume": 299802.0}, {"date": "2023-06-30", "close": 12.78, "volume": 639038.0}, {"date": "2023-07-03", "close": 12.74, "volume": 234904.0}, {"date": "2023-07-05", "close": 12.89, "volume": 274569.0}, {"date": "2023-07-06", "close": 12.81, "volume": 204527.0}, {"date": "2023-07-07", "close": 12.88, "volume": 251866.0}, {"date": "2023-07-10", "close": 13.0, "volume": 192353.0}, {"date": "2023-07-11", "close": 13.05, "volume": 167693.0}, {"date": "2023-07-12", "close": 13.19, "volume": 270171.0}, {"date": "2023-07-13", "close": 13.26, "volume": 198884.0}, {"date": "2023-07-14", "close": 13.24, "volume": 380589.0}, {"date": "2023-07-17", "close": 13.3, "volume": 229811.0}, {"date": "2023-07-18", "close": 13.33, "volume": 207134.0}, {"date": "2023-07-19", "close": 13.35, "volume": 255530.0}, {"date": "2023-07-20", "close": 13.25, "volume": 166352.0}, {"date": "2023-07-21", "close": 13.08, "volume": 179093.0}, {"date": "2023-07-24", "close": 13.17, "volume": 166495.0}, {"date": "2023-07-25", "close": 13.16, "volume": 162275.0}, {"date": "2023-07-26", "close": 13.15, "volume": 147047.0}, {"date": "2023-07-27", "close": 13.09, "volume": 211768.0}, {"date": "2023-07-28", "close": 13.27, "volume": 220955.0}, {"date": "2023-07-31", "close": 13.25, "volume": 334848.0}, {"date": "2023-08-01", "close": 13.25, "volume": 173105.0}, {"date": "2023-08-02", "close": 13.11, "volume": 198802.0}, {"date": "2023-08-03", "close": 13.04, "volume": 199086.0}, {"date": "2023-08-04", "close": 12.98, "volume": 267687.0}, {"date": "2023-08-07", "close": 13.09, "volume": 228481.0}, {"date": "2023-08-08", "close": 13.07, "volume": 121490.0}, {"date": "2023-08-09", "close": 13.05, "volume": 206700.0}, {"date": "2023-08-10", "close": 13.1, "volume": 127783.0}, {"date": "2023-08-11", "close": 13.1, "volume": 117468.0}, {"date": "2023-08-14", "close": 13.1, "volume": 124652.0}, {"date": "2023-08-15", "close": 13.01, "volume": 114742.0}, {"date": "2023-08-16", "close": 12.94, "volume": 268009.0}, {"date": "2023-08-17", "close": 12.76, "volume": 168576.0}, {"date": "2023-08-18", "close": 12.72, "volume": 211181.0}, {"date": "2023-08-21", "close": 12.77, "volume": 201556.0}, {"date": "2023-08-22", "close": 12.63, "volume": 238325.0}, {"date": "2023-08-23", "close": 12.68, "volume": 222963.0}, {"date": "2023-08-24", "close": 12.5, "volume": 138069.0}, {"date": "2023-08-25", "close": 12.43, "volume": 377903.0}, {"date": "2023-08-28", "close": 12.49, "volume": 184751.0}, {"date": "2023-08-29", "close": 12.61, "volume": 148814.0}, {"date": "2023-08-30", "close": 12.7, "volume": 109164.0}, {"date": "2023-08-31", "close": 12.72, "volume": 270901.0}, {"date": "2023-09-01", "close": 12.78, "volume": 157189.0}, {"date": "2023-09-05", "close": 12.75, "volume": 193119.0}, {"date": "2023-09-06", "close": 12.66, "volume": 220946.0}, {"date": "2023-09-07", "close": 12.61, "volume": 178614.0}, {"date": "2023-09-08", "close": 12.63, "volume": 139540.0}, {"date": "2023-09-11", "close": 12.64, "volume": 139679.0}, {"date": "2023-09-12", "close": 12.54, "volume": 164907.0}, {"date": "2023-09-13", "close": 12.52, "volume": 213533.0}, {"date": "2023-09-14", "close": 12.53, "volume": 217420.0}, {"date": "2023-09-15", "close": 12.4, "volume": 244027.0}, {"date": "2023-09-18", "close": 12.39, "volume": 184692.0}, {"date": "2023-09-19", "close": 12.49, "volume": 191257.0}, {"date": "2023-09-20", "close": 12.41, "volume": 196050.0}, {"date": "2023-09-21", "close": 12.16, "volume": 202839.0}, {"date": "2023-09-22", "close": 12.17, "volume": 263092.0}, {"date": "2023-09-25", "close": 12.16, "volume": 163705.0}, {"date": "2023-09-26", "close": 11.9, "volume": 371479.0}, {"date": "2023-09-27", "close": 11.89, "volume": 256462.0}, {"date": "2023-09-28", "close": 11.93, "volume": 272199.0}, {"date": "2023-09-29", "close": 11.97, "volume": 539881.0}, {"date": "2023-10-02", "close": 12.02, "volume": 352800.0}, {"date": "2023-10-03", "close": 11.82, "volume": 315277.0}, {"date": "2023-10-04", "close": 11.89, "volume": 236451.0}, {"date": "2023-10-05", "close": 11.89, "volume": 159458.0}, {"date": "2023-10-06", "close": 11.95, "volume": 326296.0}, {"date": "2023-10-09", "close": 12.04, "volume": 176206.0}, {"date": "2023-10-10", "close": 12.03, "volume": 240755.0}, {"date": "2023-10-11", "close": 12.0, "volume": 274827.0}, {"date": "2023-10-12", "close": 12.0, "volume": 139791.0}, {"date": "2023-10-13", "close": 11.98, "volume": 209703.0}, {"date": "2023-10-16", "close": 11.97, "volume": 197582.0}, {"date": "2023-10-17", "close": 11.96, "volume": 252156.0}, {"date": "2023-10-18", "close": 11.81, "volume": 158564.0}, {"date": "2023-10-19", "close": 11.75, "volume": 206394.0}, {"date": "2023-10-20", "close": 11.52, "volume": 260507.0}, {"date": "2023-10-23", "close": 11.47, "volume": 281625.0}, {"date": "2023-10-24", "close": 11.55, "volume": 219243.0}, {"date": "2023-10-25", "close": 11.31, "volume": 261215.0}, {"date": "2023-10-26", "close": 11.11, "volume": 437702.0}, {"date": "2023-10-27", "close": 11.09, "volume": 235459.0}, {"date": "2023-10-30", "close": 11.18, "volume": 358532.0}, {"date": "2023-10-31", "close": 11.28, "volume": 243062.0}, {"date": "2023-11-01", "close": 11.55, "volume": 218876.0}, {"date": "2023-11-02", "close": 11.98, "volume": 286615.0}, {"date": "2023-11-03", "close": 12.05, "volume": 264607.0}, {"date": "2023-11-06", "close": 12.06, "volume": 306673.0}, {"date": "2023-11-07", "close": 12.06, "volume": 204914.0}, {"date": "2023-11-08", "close": 12.06, "volume": 123362.0}, {"date": "2023-11-09", "close": 11.91, "volume": 193251.0}, {"date": "2023-11-10", "close": 12.15, "volume": 175690.0}, {"date": "2023-11-13", "close": 12.07, "volume": 257353.0}, {"date": "2023-11-14", "close": 12.15, "volume": 256868.0}, {"date": "2023-11-15", "close": 12.18, "volume": 131566.0}, {"date": "2023-11-16", "close": 12.12, "volume": 145261.0}, {"date": "2023-11-17", "close": 12.23, "volume": 180359.0}, {"date": "2023-11-20", "close": 12.41, "volume": 217375.0}, {"date": "2023-11-21", "close": 12.27, "volume": 184585.0}, {"date": "2023-11-22", "close": 12.3, "volume": 185553.0}, {"date": "2023-11-24", "close": 12.37, "volume": 94025.0}, {"date": "2023-11-27", "close": 12.44, "volume": 224539.0}, {"date": "2023-11-28", "close": 12.43, "volume": 249627.0}, {"date": "2023-11-29", "close": 12.42, "volume": 182779.0}, {"date": "2023-11-30", "close": 12.48, "volume": 266428.0}, {"date": "2023-12-01", "close": 12.44, "volume": 259124.0}, {"date": "2023-12-04", "close": 12.34, "volume": 228884.0}, {"date": "2023-12-05", "close": 12.33, "volume": 220758.0}, {"date": "2023-12-06", "close": 12.24, "volume": 267497.0}, {"date": "2023-12-07", "close": 12.49, "volume": 228090.0}, {"date": "2023-12-08", "close": 12.49, "volume": 194170.0}, {"date": "2023-12-11", "close": 12.46, "volume": 141612.0}, {"date": "2023-12-12", "close": 12.43, "volume": 187202.0}, {"date": "2023-12-13", "close": 12.61, "volume": 278978.0}, {"date": "2023-12-14", "close": 12.555, "volume": 217814.0}, {"date": "2023-12-15", "close": 12.53, "volume": 230281.0}, {"date": "2023-12-18", "close": 12.58, "volume": 255031.0}, {"date": "2023-12-19", "close": 12.65, "volume": 231610.0}, {"date": "2023-12-20", "close": 12.46, "volume": 273917.0}, {"date": "2023-12-21", "close": 12.4, "volume": 237325.0}, {"date": "2023-12-22", "close": 12.38, "volume": 449653.0}, {"date": "2023-12-26", "close": 12.38, "volume": 215630.0}, {"date": "2023-12-27", "close": 12.31, "volume": 370805.0}, {"date": "2023-12-28", "close": 12.31, "volume": 342360.0}, {"date": "2023-12-29", "close": 12.33, "volume": 471575.0}, {"date": "2024-01-02", "close": 12.21, "volume": 322463.0}, {"date": "2024-01-03", "close": 12.17, "volume": 177218.0}, {"date": "2024-01-04", "close": 12.18, "volume": 262465.0}, {"date": "2024-01-05", "close": 12.23, "volume": 223571.0}, {"date": "2024-01-08", "close": 12.38, "volume": 241191.0}, {"date": "2024-01-09", "close": 12.35, "volume": 230082.0}, {"date": "2024-01-10", "close": 12.45, "volume": 193849.0}, {"date": "2024-01-11", "close": 12.42, "volume": 408449.0}, {"date": "2024-01-12", "close": 12.41, "volume": 205123.0}, {"date": "2024-01-16", "close": 12.34, "volume": 242838.0}, {"date": "2024-01-17", "close": 12.42, "volume": 208026.0}, {"date": "2024-01-18", "close": 12.47, "volume": 311278.0}, {"date": "2024-01-19", "close": 12.47, "volume": 253414.0}, {"date": "2024-01-22", "close": 12.41, "volume": 341655.0}, {"date": "2024-01-23", "close": 12.36, "volume": 293576.0}, {"date": "2024-01-24", "close": 12.38, "volume": 324596.0}, {"date": "2024-01-25", "close": 12.46, "volume": 292927.0}, {"date": "2024-01-26", "close": 12.48, "volume": 288816.0}, {"date": "2024-01-29", "close": 12.54, "volume": 292936.0}, {"date": "2024-01-30", "close": 12.55, "volume": 225674.0}, {"date": "2024-01-31", "close": 12.43, "volume": 282720.0}, {"date": "2024-02-01", "close": 12.47, "volume": 314559.0}, {"date": "2024-02-02", "close": 12.44, "volume": 426839.0}, {"date": "2024-02-05", "close": 12.55, "volume": 339080.0}, {"date": "2024-02-06", "close": 12.72, "volume": 335754.0}, {"date": "2024-02-07", "close": 12.8, "volume": 366291.0}, {"date": "2024-02-08", "close": 12.82, "volume": 258557.0}, {"date": "2024-02-09", "close": 12.84, "volume": 176270.0}, {"date": "2024-02-12", "close": 12.86, "volume": 316726.0}, {"date": "2024-02-13", "close": 12.74, "volume": 285590.0}, {"date": "2024-02-14", "close": 12.88, "volume": 158315.0}, {"date": "2024-02-15", "close": 12.95, "volume": 231160.0}, {"date": "2024-02-16", "close": 12.83, "volume": 255654.0}, {"date": "2024-02-20", "close": 12.81, "volume": 248653.0}, {"date": "2024-02-21", "close": 12.77, "volume": 199632.0}, {"date": "2024-02-22", "close": 12.92, "volume": 258087.0}, {"date": "2024-02-23", "close": 12.91, "volume": 262963.0}, {"date": "2024-02-26", "close": 12.88, "volume": 149301.0}, {"date": "2024-02-27", "close": 12.91, "volume": 159142.0}, {"date": "2024-02-28", "close": 12.91, "volume": 164112.0}, {"date": "2024-02-29", "close": 12.96, "volume": 152472.0}, {"date": "2024-03-01", "close": 13.07, "volume": 263659.0}, {"date": "2024-03-04", "close": 13.03, "volume": 250924.0}, {"date": "2024-03-05", "close": 12.91, "volume": 461409.0}, {"date": "2024-03-06", "close": 13.04, "volume": 229648.0}, {"date": "2024-03-07", "close": 13.07, "volume": 179805.0}, {"date": "2024-03-08", "close": 13.06, "volume": 170677.0}, {"date": "2024-03-11", "close": 12.94, "volume": 208452.0}, {"date": "2024-03-12", "close": 13.06, "volume": 158882.0}, {"date": "2024-03-13", "close": 13.0, "volume": 169822.0}, {"date": "2024-03-14", "close": 12.97, "volume": 143276.0}, {"date": "2024-03-15", "close": 12.9, "volume": 126438.0}, {"date": "2024-03-18", "close": 12.92, "volume": 225700.0}, {"date": "2024-03-19", "close": 13.09, "volume": 167246.0}, {"date": "2024-03-20", "close": 13.07, "volume": 163423.0}, {"date": "2024-03-21", "close": 13.13, "volume": 240603.0}, {"date": "2024-03-22", "close": 13.02, "volume": 176158.0}, {"date": "2024-03-25", "close": 12.97, "volume": 204095.0}, {"date": "2024-03-26", "close": 13.0, "volume": 209610.0}, {"date": "2024-03-27", "close": 13.0, "volume": 320982.0}, {"date": "2024-03-28", "close": 12.93, "volume": 472015.0}, {"date": "2024-04-01", "close": 12.91, "volume": 414567.0}, {"date": "2024-04-02", "close": 12.89, "volume": 229963.0}, {"date": "2024-04-03", "close": 12.95, "volume": 183502.0}, {"date": "2024-04-04", "close": 12.85, "volume": 246480.0}, {"date": "2024-04-05", "close": 12.95, "volume": 182314.0}, {"date": "2024-04-08", "close": 12.9, "volume": 115073.0}, {"date": "2024-04-09", "close": 12.94, "volume": 136464.0}, {"date": "2024-04-10", "close": 12.93, "volume": 225148.0}, {"date": "2024-04-11", "close": 12.94, "volume": 115783.0}, {"date": "2024-04-12", "close": 12.82, "volume": 146368.0}, {"date": "2024-04-15", "close": 12.63, "volume": 256858.0}, {"date": "2024-04-16", "close": 12.7, "volume": 200218.0}, {"date": "2024-04-17", "close": 12.68, "volume": 158311.0}, {"date": "2024-04-18", "close": 12.66, "volume": 183831.0}, {"date": "2024-04-19", "close": 12.54, "volume": 306004.0}, {"date": "2024-04-22", "close": 12.52, "volume": 222272.0}, {"date": "2024-04-23", "close": 12.66, "volume": 174577.0}, {"date": "2024-04-24", "close": 12.62, "volume": 226998.0}, {"date": "2024-04-25", "close": 12.54, "volume": 185835.0}, {"date": "2024-04-26", "close": 12.6, "volume": 232547.0}, {"date": "2024-04-29", "close": 12.62, "volume": 294835.0}, {"date": "2024-04-30", "close": 12.67, "volume": 293434.0}, {"date": "2024-05-01", "close": 12.66, "volume": 221861.0}, {"date": "2024-05-02", "close": 12.73, "volume": 214593.0}, {"date": "2024-05-03", "close": 12.87, "volume": 279026.0}, {"date": "2024-05-06", "close": 12.97, "volume": 162383.0}, {"date": "2024-05-07", "close": 13.0, "volume": 291656.0}, {"date": "2024-05-08", "close": 13.02, "volume": 145928.0}, {"date": "2024-05-09", "close": 13.02, "volume": 234385.0}, {"date": "2024-05-10", "close": 13.01, "volume": 124781.0}, {"date": "2024-05-13", "close": 13.08, "volume": 153408.0}, {"date": "2024-05-14", "close": 13.13, "volume": 124624.0}, {"date": "2024-05-15", "close": 13.19, "volume": 140786.0}, {"date": "2024-05-16", "close": 13.13, "volume": 198099.0}, {"date": "2024-05-17", "close": 13.12, "volume": 127728.0}, {"date": "2024-05-20", "close": 13.07, "volume": 298322.0}, {"date": "2024-05-21", "close": 13.14, "volume": 132296.0}, {"date": "2024-05-22", "close": 13.11, "volume": 124111.0}, {"date": "2024-05-23", "close": 12.89, "volume": 274190.0}, {"date": "2024-05-24", "close": 12.99, "volume": 127044.0}, {"date": "2024-05-28", "close": 12.97, "volume": 128000.0}, {"date": "2024-05-29", "close": 12.88, "volume": 99216.0}, {"date": "2024-05-30", "close": 12.88, "volume": 186232.0}, {"date": "2024-05-31", "close": 13.04, "volume": 231817.0}, {"date": "2024-06-03", "close": 13.03, "volume": 180752.0}, {"date": "2024-06-04", "close": 13.05, "volume": 189337.0}, {"date": "2024-06-05", "close": 13.23, "volume": 209499.0}, {"date": "2024-06-06", "close": 13.19, "volume": 123174.0}, {"date": "2024-06-07", "close": 13.17, "volume": 137709.0}, {"date": "2024-06-10", "close": 13.18, "volume": 140417.0}, {"date": "2024-06-11", "close": 13.175, "volume": 179505.0}, {"date": "2024-06-12", "close": 13.27, "volume": 177326.0}, {"date": "2024-06-13", "close": 13.3, "volume": 120871.0}, {"date": "2024-06-14", "close": 13.31, "volume": 91072.0}, {"date": "2024-06-17", "close": 13.33, "volume": 171118.0}, {"date": "2024-06-18", "close": 13.26, "volume": 177198.0}, {"date": "2024-06-20", "close": 13.26, "volume": 166787.0}, {"date": "2024-06-21", "close": 13.22, "volume": 115178.0}, {"date": "2024-06-24", "close": 13.25, "volume": 193208.0}, {"date": "2024-06-25", "close": 13.32, "volume": 184544.0}, {"date": "2024-06-26", "close": 13.4, "volume": 194104.0}, {"date": "2024-06-27", "close": 13.5, "volume": 184845.0}, {"date": "2024-06-28", "close": 13.67, "volume": 628532.0}, {"date": "2024-07-01", "close": 13.53, "volume": 230782.0}, {"date": "2024-07-02", "close": 13.62, "volume": 184680.0}, {"date": "2024-07-03", "close": 13.7, "volume": 167649.0}, {"date": "2024-07-05", "close": 13.73, "volume": 153177.0}, {"date": "2024-07-08", "close": 13.73, "volume": 183071.0}, {"date": "2024-07-09", "close": 13.75, "volume": 118474.0}, {"date": "2024-07-10", "close": 13.8, "volume": 149891.0}, {"date": "2024-07-11", "close": 13.74, "volume": 197299.0}, {"date": "2024-07-12", "close": 13.83, "volume": 220796.0}, {"date": "2024-07-15", "close": 13.84, "volume": 221917.0}, {"date": "2024-07-16", "close": 13.91, "volume": 253482.0}, {"date": "2024-07-17", "close": 13.68, "volume": 182077.0}, {"date": "2024-07-18", "close": 13.6, "volume": 225303.0}, {"date": "2024-07-19", "close": 13.58, "volume": 546894.0}, {"date": "2024-07-22", "close": 13.76, "volume": 179960.0}, {"date": "2024-07-23", "close": 13.66, "volume": 162713.0}, {"date": "2024-07-24", "close": 13.48, "volume": 183767.0}, {"date": "2024-07-25", "close": 13.32, "volume": 184921.0}, {"date": "2024-07-26", "close": 13.35, "volume": 154537.0}, {"date": "2024-07-29", "close": 13.34, "volume": 128430.0}, {"date": "2024-07-30", "close": 13.27, "volume": 337202.0}, {"date": "2024-07-31", "close": 13.54, "volume": 242266.0}, {"date": "2024-08-01", "close": 13.38, "volume": 273586.0}, {"date": "2024-08-02", "close": 13.05, "volume": 386504.0}, {"date": "2024-08-05", "close": 12.69, "volume": 622582.0}, {"date": "2024-08-06", "close": 12.79, "volume": 264885.0}, {"date": "2024-08-07", "close": 12.65, "volume": 226454.0}, {"date": "2024-08-08", "close": 12.935, "volume": 150426.0}, {"date": "2024-08-09", "close": 13.05, "volume": 99764.0}, {"date": "2024-08-12", "close": 13.11, "volume": 128073.0}, {"date": "2024-08-13", "close": 13.16, "volume": 163848.0}, {"date": "2024-08-14", "close": 13.22, "volume": 110777.0}, {"date": "2024-08-15", "close": 13.37, "volume": 147491.0}, {"date": "2024-08-16", "close": 13.36, "volume": 113396.0}, {"date": "2024-08-19", "close": 13.46, "volume": 157779.0}, {"date": "2024-08-20", "close": 13.41, "volume": 133878.0}, {"date": "2024-08-21", "close": 13.4, "volume": 204018.0}, {"date": "2024-08-22", "close": 13.23, "volume": 172908.0}, {"date": "2024-08-23", "close": 13.43, "volume": 172951.0}, {"date": "2024-08-26", "close": 13.37, "volume": 195348.0}, {"date": "2024-08-27", "close": 13.49, "volume": 189787.0}, {"date": "2024-08-28", "close": 13.34, "volume": 207360.0}, {"date": "2024-08-29", "close": 13.48, "volume": 111820.0}, {"date": "2024-08-30", "close": 13.62, "volume": 228520.0}, {"date": "2024-09-03", "close": 13.25, "volume": 426667.0}, {"date": "2024-09-04", "close": 13.34, "volume": 220681.0}, {"date": "2024-09-05", "close": 13.32, "volume": 165340.0}, {"date": "2024-09-06", "close": 13.13, "volume": 246806.0}, {"date": "2024-09-09", "close": 13.15, "volume": 248582.0}, {"date": "2024-09-10", "close": 13.21, "volume": 133359.0}, {"date": "2024-09-11", "close": 13.39, "volume": 181018.0}, {"date": "2024-09-12", "close": 13.45, "volume": 142146.0}, {"date": "2024-09-13", "close": 13.59, "volume": 157541.0}, {"date": "2024-09-16", "close": 13.53, "volume": 195677.0}, {"date": "2024-09-17", "close": 13.63, "volume": 151672.0}, {"date": "2024-09-18", "close": 13.56, "volume": 147395.0}, {"date": "2024-09-19", "close": 13.76, "volume": 272464.0}, {"date": "2024-09-20", "close": 13.66, "volume": 169309.0}, {"date": "2024-09-23", "close": 13.69, "volume": 138131.0}, {"date": "2024-09-24", "close": 13.63, "volume": 160046.0}, {"date": "2024-09-25", "close": 13.59, "volume": 147648.0}, {"date": "2024-09-26", "close": 13.61, "volume": 107349.0}, {"date": "2024-09-27", "close": 13.68, "volume": 201096.0}, {"date": "2024-09-30", "close": 13.8, "volume": 294809.0}, {"date": "2024-10-01", "close": 13.66, "volume": 183321.0}, {"date": "2024-10-02", "close": 13.71, "volume": 142310.0}, {"date": "2024-10-03", "close": 13.71, "volume": 128878.0}, {"date": "2024-10-04", "close": 13.74, "volume": 109620.0}, {"date": "2024-10-07", "close": 13.61, "volume": 193173.0}, {"date": "2024-10-08", "close": 13.9, "volume": 277743.0}, {"date": "2024-10-09", "close": 13.78, "volume": 574322.0}, {"date": "2024-10-10", "close": 13.84, "volume": 71334.0}, {"date": "2024-10-11", "close": 13.93, "volume": 106260.0}, {"date": "2024-10-14", "close": 13.94, "volume": 74832.0}, {"date": "2024-10-15", "close": 13.87, "volume": 211759.0}, {"date": "2024-10-16", "close": 13.84, "volume": 154607.0}, {"date": "2024-10-17", "close": 13.83, "volume": 85438.0}, {"date": "2024-10-18", "close": 13.92, "volume": 108622.0}, {"date": "2024-10-21", "close": 14.0, "volume": 73666.0}, {"date": "2024-10-22", "close": 14.0, "volume": 139191.0}, {"date": "2024-10-23", "close": 13.8, "volume": 115836.0}, {"date": "2024-10-24", "close": 13.86, "volume": 111403.0}, {"date": "2024-10-25", "close": 13.86, "volume": 130241.0}, {"date": "2024-10-28", "close": 13.87, "volume": 116351.0}, {"date": "2024-10-29", "close": 13.87, "volume": 126425.0}, {"date": "2024-10-30", "close": 13.95, "volume": 106969.0}, {"date": "2024-10-31", "close": 13.77, "volume": 253993.0}, {"date": "2024-11-01", "close": 13.76, "volume": 123889.0}, {"date": "2024-11-04", "close": 13.69, "volume": 172939.0}, {"date": "2024-11-05", "close": 13.8, "volume": 92351.0}, {"date": "2024-11-06", "close": 13.96, "volume": 212979.0}, {"date": "2024-11-07", "close": 14.06, "volume": 159801.0}, {"date": "2024-11-08", "close": 14.11, "volume": 124659.0}, {"date": "2024-11-11", "close": 14.13, "volume": 148586.0}, {"date": "2024-11-12", "close": 14.18, "volume": 158824.0}, {"date": "2024-11-13", "close": 14.2, "volume": 114228.0}, {"date": "2024-11-14", "close": 14.17, "volume": 102028.0}, {"date": "2024-11-15", "close": 14.15, "volume": 178690.0}, {"date": "2024-11-18", "close": 14.27, "volume": 191383.0}, {"date": "2024-11-19", "close": 14.28, "volume": 123714.0}, {"date": "2024-11-20", "close": 14.25, "volume": 143576.0}, {"date": "2024-11-21", "close": 14.2, "volume": 117243.0}, {"date": "2024-11-22", "close": 14.16, "volume": 135354.0}, {"date": "2024-11-25", "close": 14.29, "volume": 171850.0}, {"date": "2024-11-26", "close": 14.22, "volume": 149749.0}, {"date": "2024-11-27", "close": 14.26, "volume": 113612.0}, {"date": "2024-11-29", "close": 14.44, "volume": 163542.0}, {"date": "2024-12-02", "close": 14.41, "volume": 260219.0}, {"date": "2024-12-03", "close": 14.42, "volume": 184497.0}, {"date": "2024-12-04", "close": 14.44, "volume": 253584.0}, {"date": "2024-12-05", "close": 14.4, "volume": 270223.0}, {"date": "2024-12-06", "close": 14.52, "volume": 171521.0}, {"date": "2024-12-09", "close": 14.44, "volume": 210334.0}, {"date": "2024-12-10", "close": 14.45, "volume": 131229.0}, {"date": "2024-12-11", "close": 14.58, "volume": 191862.0}, {"date": "2024-12-12", "close": 14.46, "volume": 200470.0}, {"date": "2024-12-13", "close": 14.48, "volume": 165500.0}, {"date": "2024-12-16", "close": 14.43, "volume": 187507.0}, {"date": "2024-12-17", "close": 14.4, "volume": 191100.0}, {"date": "2024-12-18", "close": 14.22, "volume": 199029.0}, {"date": "2024-12-19", "close": 14.04, "volume": 189943.0}, {"date": "2024-12-20", "close": 14.31, "volume": 180592.0}, {"date": "2024-12-23", "close": 14.32, "volume": 153002.0}, {"date": "2024-12-24", "close": 14.45, "volume": 64989.0}, {"date": "2024-12-26", "close": 14.46, "volume": 260554.0}, {"date": "2024-12-27", "close": 14.48, "volume": 142992.0}, {"date": "2024-12-30", "close": 14.35, "volume": 156021.0}, {"date": "2024-12-31", "close": 14.41, "volume": 207569.0}, {"date": "2025-01-02", "close": 14.21, "volume": 204725.0}, {"date": "2025-01-03", "close": 14.24, "volume": 260644.0}, {"date": "2025-01-06", "close": 14.37, "volume": 189472.0}, {"date": "2025-01-07", "close": 14.3, "volume": 205820.0}, {"date": "2025-01-08", "close": 14.27, "volume": 258060.0}, {"date": "2025-01-10", "close": 14.12, "volume": 257304.0}, {"date": "2025-01-13", "close": 14.0, "volume": 309987.0}, {"date": "2025-01-14", "close": 14.24, "volume": 545096.0}, {"date": "2025-01-15", "close": 14.28, "volume": 188320.0}, {"date": "2025-01-16", "close": 14.25, "volume": 264240.0}, {"date": "2025-01-17", "close": 14.35, "volume": 623174.0}, {"date": "2025-01-21", "close": 14.4, "volume": 273264.0}, {"date": "2025-01-22", "close": 14.49, "volume": 182078.0}, {"date": "2025-01-23", "close": 14.5, "volume": 168021.0}, {"date": "2025-01-24", "close": 14.47, "volume": 129140.0}, {"date": "2025-01-27", "close": 14.23, "volume": 264949.0}, {"date": "2025-01-28", "close": 14.45, "volume": 195912.0}, {"date": "2025-01-29", "close": 14.34, "volume": 161318.0}, {"date": "2025-01-30", "close": 14.46, "volume": 280277.0}, {"date": "2025-01-31", "close": 14.43, "volume": 263711.0}, {"date": "2025-02-03", "close": 14.34, "volume": 185992.0}, {"date": "2025-02-04", "close": 14.41, "volume": 215565.0}, {"date": "2025-02-05", "close": 14.47, "volume": 120032.0}, {"date": "2025-02-06", "close": 14.45, "volume": 148917.0}, {"date": "2025-02-07", "close": 14.35, "volume": 169955.0}, {"date": "2025-02-10", "close": 14.43, "volume": 168530.0}, {"date": "2025-02-11", "close": 14.5, "volume": 188289.0}, {"date": "2025-02-12", "close": 14.47, "volume": 183325.0}, {"date": "2025-02-13", "close": 14.63, "volume": 164380.0}, {"date": "2025-02-14", "close": 14.53, "volume": 166717.0}, {"date": "2025-02-18", "close": 14.57, "volume": 197503.0}, {"date": "2025-02-19", "close": 14.52, "volume": 116544.0}, {"date": "2025-02-20", "close": 14.54, "volume": 121698.0}, {"date": "2025-02-21", "close": 14.41, "volume": 100066.0}, {"date": "2025-02-24", "close": 14.3, "volume": 293762.0}, {"date": "2025-02-25", "close": 14.17, "volume": 342681.0}, {"date": "2025-02-26", "close": 14.21, "volume": 173178.0}, {"date": "2025-02-27", "close": 14.1, "volume": 280488.0}, {"date": "2025-02-28", "close": 14.2, "volume": 298215.0}, {"date": "2025-03-03", "close": 13.96, "volume": 350022.0}, {"date": "2025-03-04", "close": 13.83, "volume": 356936.0}, {"date": "2025-03-05", "close": 13.93, "volume": 216041.0}, {"date": "2025-03-06", "close": 13.71, "volume": 196059.0}, {"date": "2025-03-07", "close": 13.73, "volume": 187516.0}, {"date": "2025-03-10", "close": 13.49, "volume": 296934.0}, {"date": "2025-03-11", "close": 13.38, "volume": 238904.0}, {"date": "2025-03-12", "close": 13.45, "volume": 192425.0}, {"date": "2025-03-13", "close": 13.25, "volume": 245580.0}, {"date": "2025-03-14", "close": 13.35, "volume": 266358.0}, {"date": "2025-03-17", "close": 13.35, "volume": 236965.0}, {"date": "2025-03-18", "close": 13.24, "volume": 251402.0}, {"date": "2025-03-19", "close": 13.36, "volume": 218106.0}, {"date": "2025-03-20", "close": 13.32, "volume": 199758.0}, {"date": "2025-03-21", "close": 13.32, "volume": 135015.0}, {"date": "2025-03-24", "close": 13.54, "volume": 168700.0}, {"date": "2025-03-25", "close": 13.64, "volume": 134480.0}, {"date": "2025-03-26", "close": 13.42, "volume": 205681.0}, {"date": "2025-03-27", "close": 13.37, "volume": 158857.0}, {"date": "2025-03-28", "close": 13.29, "volume": 193260.0}, {"date": "2025-03-31", "close": 13.21, "volume": 330191.0}, {"date": "2025-04-01", "close": 13.23, "volume": 146187.0}, {"date": "2025-04-02", "close": 13.31, "volume": 161468.0}, {"date": "2025-04-03", "close": 12.84, "volume": 503329.0}, {"date": "2025-04-04", "close": 11.78, "volume": 861699.0}, {"date": "2025-04-07", "close": 11.53, "volume": 763534.0}, {"date": "2025-04-08", "close": 11.65, "volume": 857923.0}, {"date": "2025-04-09", "close": 12.83, "volume": 527808.0}, {"date": "2025-04-10", "close": 12.51, "volume": 192910.0}, {"date": "2025-04-11", "close": 12.58, "volume": 153088.0}, {"date": "2025-04-14", "close": 12.66, "volume": 350964.0}, {"date": "2025-04-15", "close": 12.52, "volume": 145223.0}, {"date": "2025-04-16", "close": 12.2, "volume": 166341.0}, {"date": "2025-04-17", "close": 12.28, "volume": 159970.0}, {"date": "2025-04-21", "close": 11.88, "volume": 355303.0}, {"date": "2025-04-22", "close": 12.22, "volume": 187428.0}, {"date": "2025-04-23", "close": 12.42, "volume": 205817.0}, {"date": "2025-04-24", "close": 12.66, "volume": 176535.0}, {"date": "2025-04-25", "close": 12.83, "volume": 201166.0}, {"date": "2025-04-28", "close": 12.81, "volume": 237569.0}, {"date": "2025-04-29", "close": 12.95, "volume": 173848.0}, {"date": "2025-04-30", "close": 12.99, "volume": 270562.0}, {"date": "2025-05-01", "close": 13.1, "volume": 233458.0}, {"date": "2025-05-02", "close": 13.16, "volume": 207961.0}, {"date": "2025-05-05", "close": 13.1, "volume": 133997.0}, {"date": "2025-05-06", "close": 13.02, "volume": 157600.0}, {"date": "2025-05-07", "close": 13.1, "volume": 139756.0}, {"date": "2025-05-08", "close": 13.19, "volume": 117985.0}, {"date": "2025-05-09", "close": 13.17, "volume": 135019.0}, {"date": "2025-05-12", "close": 13.47, "volume": 398805.0}, {"date": "2025-05-13", "close": 13.48, "volume": 246471.0}, {"date": "2025-05-14", "close": 13.53, "volume": 196722.0}, {"date": "2025-05-15", "close": 13.4, "volume": 157574.0}, {"date": "2025-05-16", "close": 13.41, "volume": 275343.0}, {"date": "2025-05-19", "close": 13.24, "volume": 299351.0}, {"date": "2025-05-20", "close": 13.28, "volume": 121273.0}, {"date": "2025-05-21", "close": 13.16, "volume": 159514.0}, {"date": "2025-05-22", "close": 13.29, "volume": 127938.0}, {"date": "2025-05-23", "close": 13.25, "volume": 157700.0}, {"date": "2025-05-27", "close": 13.53, "volume": 238995.0}, {"date": "2025-05-28", "close": 13.38, "volume": 144562.0}, {"date": "2025-05-29", "close": 13.55, "volume": 199160.0}, {"date": "2025-05-30", "close": 13.61, "volume": 278004.0}, {"date": "2025-06-02", "close": 13.6, "volume": 168188.0}, {"date": "2025-06-03", "close": 13.597, "volume": 163128.0}, {"date": "2025-06-04", "close": 13.52, "volume": 261898.0}, {"date": "2025-06-05", "close": 13.42, "volume": 162905.0}, {"date": "2025-06-06", "close": 13.46, "volume": 379757.0}, {"date": "2025-06-09", "close": 13.47, "volume": 335999.0}, {"date": "2025-06-10", "close": 13.56, "volume": 145253.0}, {"date": "2025-06-11", "close": 13.6, "volume": 154789.0}, {"date": "2025-06-12", "close": 13.59, "volume": 180462.0}, {"date": "2025-06-13", "close": 13.54, "volume": 126063.0}, {"date": "2025-06-16", "close": 13.47, "volume": 108503.0}, {"date": "2025-06-17", "close": 13.4, "volume": 143956.0}, {"date": "2025-06-18", "close": 13.39, "volume": 104996.0}, {"date": "2025-06-20", "close": 13.4, "volume": 263415.0}, {"date": "2025-06-23", "close": 13.51, "volume": 145334.0}, {"date": "2025-06-24", "close": 13.63, "volume": 164028.0}, {"date": "2025-06-25", "close": 13.65, "volume": 145623.0}, {"date": "2025-06-26", "close": 13.67, "volume": 203802.0}, {"date": "2025-06-27", "close": 13.78, "volume": 202053.0}, {"date": "2025-06-30", "close": 13.87, "volume": 274206.0}, {"date": "2025-07-01", "close": 13.79, "volume": 245565.0}, {"date": "2025-07-02", "close": 13.86, "volume": 140540.0}, {"date": "2025-07-03", "close": 13.94, "volume": 78715.0}, {"date": "2025-07-07", "close": 13.77, "volume": 151725.0}, {"date": "2025-07-08", "close": 13.81, "volume": 151877.0}, {"date": "2025-07-09", "close": 13.84, "volume": 132299.0}, {"date": "2025-07-10", "close": 13.88, "volume": 128474.0}, {"date": "2025-07-11", "close": 13.91, "volume": 90352.0}, {"date": "2025-07-14", "close": 13.83, "volume": 258928.0}, {"date": "2025-07-15", "close": 13.7, "volume": 304702.0}, {"date": "2025-07-16", "close": 13.74, "volume": 179202.0}, {"date": "2025-07-17", "close": 13.77, "volume": 172224.0}, {"date": "2025-07-18", "close": 13.75, "volume": 163891.0}, {"date": "2025-07-21", "close": 13.8, "volume": 214515.0}, {"date": "2025-07-22", "close": 13.74, "volume": 130528.0}, {"date": "2025-07-23", "close": 13.78, "volume": 154609.0}, {"date": "2025-07-24", "close": 13.78, "volume": 116482.0}, {"date": "2025-07-25", "close": 13.78, "volume": 96186.0}, {"date": "2025-07-28", "close": 13.78, "volume": 182971.0}, {"date": "2025-07-29", "close": 13.75, "volume": 227905.0}, {"date": "2025-07-30", "close": 13.79, "volume": 204341.0}, {"date": "2025-07-31", "close": 13.79, "volume": 206414.0}, {"date": "2025-08-01", "close": 13.62, "volume": 181008.0}, {"date": "2025-08-04", "close": 13.76, "volume": 146595.0}, {"date": "2025-08-05", "close": 13.77, "volume": 221774.0}, {"date": "2025-08-06", "close": 13.84, "volume": 194356.0}, {"date": "2025-08-07", "close": 14.0, "volume": 285418.0}, {"date": "2025-08-08", "close": 13.97, "volume": 222654.0}, {"date": "2025-08-11", "close": 13.97, "volume": 203768.0}, {"date": "2025-08-12", "close": 14.05, "volume": 110612.0}, {"date": "2025-08-13", "close": 14.04, "volume": 148475.0}, {"date": "2025-08-14", "close": 14.06, "volume": 125468.0}, {"date": "2025-08-15", "close": 13.83, "volume": 147890.0}, {"date": "2025-08-18", "close": 13.95, "volume": 135160.0}, {"date": "2025-08-19", "close": 13.88, "volume": 138016.0}, {"date": "2025-08-20", "close": 13.8, "volume": 256544.0}, {"date": "2025-08-21", "close": 13.76, "volume": 136559.0}, {"date": "2025-08-22", "close": 13.85, "volume": 119581.0}, {"date": "2025-08-25", "close": 13.95, "volume": 175959.0}, {"date": "2025-08-26", "close": 14.0, "volume": 110001.0}, {"date": "2025-08-27", "close": 14.01, "volume": 108706.0}, {"date": "2025-08-28", "close": 14.07, "volume": 183917.0}, {"date": "2025-08-29", "close": 13.99, "volume": 187863.0}, {"date": "2025-09-02", "close": 13.92, "volume": 245615.0}, {"date": "2025-09-03", "close": 13.96, "volume": 168655.0}, {"date": "2025-09-04", "close": 14.05, "volume": 138494.0}, {"date": "2025-09-05", "close": 14.07, "volume": 110893.0}, {"date": "2025-09-08", "close": 14.13, "volume": 111198.0}, {"date": "2025-09-09", "close": 14.09, "volume": 163958.0}, {"date": "2025-09-10", "close": 14.19, "volume": 217693.0}, {"date": "2025-09-11", "close": 14.2341, "volume": 133985.0}, {"date": "2025-09-12", "close": 14.19, "volume": 191784.0}, {"date": "2025-09-15", "close": 14.15, "volume": 166767.0}, {"date": "2025-09-16", "close": 14.1, "volume": 246501.0}, {"date": "2025-09-17", "close": 14.06, "volume": 158110.0}, {"date": "2025-09-18", "close": 14.12, "volume": 205853.0}, {"date": "2025-09-19", "close": 14.17, "volume": 229282.0}, {"date": "2025-09-22", "close": 14.27, "volume": 186797.0}, {"date": "2025-09-23", "close": 14.18, "volume": 136454.0}, {"date": "2025-09-24", "close": 14.08, "volume": 172032.0}, {"date": "2025-09-25", "close": 14.14, "volume": 174970.0}, {"date": "2025-09-26", "close": 14.07, "volume": 170848.0}, {"date": "2025-09-29", "close": 14.18, "volume": 169416.0}, {"date": "2025-09-30", "close": 14.25, "volume": 273156.0}, {"date": "2025-10-01", "close": 14.25, "volume": 185686.0}, {"date": "2025-10-02", "close": 14.3, "volume": 218968.0}, {"date": "2025-10-03", "close": 14.28, "volume": 213070.0}, {"date": "2025-10-06", "close": 14.27, "volume": 255970.0}, {"date": "2025-10-07", "close": 14.29, "volume": 316646.0}, {"date": "2025-10-08", "close": 14.38, "volume": 224702.0}, {"date": "2025-10-09", "close": 14.34, "volume": 172567.0}, {"date": "2025-10-10", "close": 14.08, "volume": 285253.0}, {"date": "2025-10-13", "close": 14.23, "volume": 144323.0}, {"date": "2025-10-14", "close": 14.19, "volume": 200023.0}, {"date": "2025-10-15", "close": 14.17, "volume": 163268.0}, {"date": "2025-10-16", "close": 14.07, "volume": 143776.0}, {"date": "2025-10-17", "close": 14.13, "volume": 159289.0}, {"date": "2025-10-20", "close": 14.2, "volume": 160549.0}, {"date": "2025-10-21", "close": 14.24, "volume": 145268.0}, {"date": "2025-10-22", "close": 14.15, "volume": 85614.0}, {"date": "2025-10-23", "close": 14.21, "volume": 171249.0}, {"date": "2025-10-24", "close": 14.31, "volume": 159818.0}, {"date": "2025-10-27", "close": 14.43, "volume": 141480.0}, {"date": "2025-10-28", "close": 14.5, "volume": 171536.0}, {"date": "2025-10-29", "close": 14.45, "volume": 143916.0}, {"date": "2025-10-30", "close": 14.44, "volume": 213576.0}, {"date": "2025-10-31", "close": 14.56, "volume": 239316.0}, {"date": "2025-11-03", "close": 14.52, "volume": 137148.0}, {"date": "2025-11-04", "close": 14.39, "volume": 175771.0}, {"date": "2025-11-05", "close": 14.5, "volume": 126416.0}, {"date": "2025-11-06", "close": 14.32, "volume": 148126.0}, {"date": "2025-11-07", "close": 14.16, "volume": 240168.0}, {"date": "2025-11-10", "close": 14.31, "volume": 156998.0}, {"date": "2025-11-11", "close": 14.39, "volume": 119803.0}, {"date": "2025-11-12", "close": 14.43, "volume": 129759.0}, {"date": "2025-11-13", "close": 14.36, "volume": 634583.0}, {"date": "2025-11-14", "close": 14.26, "volume": 207623.0}, {"date": "2025-11-17", "close": 14.12, "volume": 224701.0}, {"date": "2025-11-18", "close": 13.99, "volume": 173480.0}, {"date": "2025-11-19", "close": 13.93, "volume": 308034.0}, {"date": "2025-11-20", "close": 13.72, "volume": 240725.0}, {"date": "2025-11-21", "close": 13.9, "volume": 242368.0}, {"date": "2025-11-24", "close": 14.08, "volume": 239025.0}, {"date": "2025-11-25", "close": 14.22, "volume": 205823.0}, {"date": "2025-11-26", "close": 14.46, "volume": 187257.0}, {"date": "2025-11-28", "close": 14.51, "volume": 191534.0}, {"date": "2025-12-01", "close": 14.34, "volume": 277630.0}, {"date": "2025-12-02", "close": 14.34, "volume": 139244.0}, {"date": "2025-12-03", "close": 14.32, "volume": 166850.0}, {"date": "2025-12-04", "close": 14.33, "volume": 146334.0}, {"date": "2025-12-05", "close": 14.43, "volume": 159128.0}, {"date": "2025-12-08", "close": 14.35, "volume": 194027.0}, {"date": "2025-12-09", "close": 14.35, "volume": 101374.0}, {"date": "2025-12-10", "close": 14.45, "volume": 258976.0}, {"date": "2025-12-11", "close": 14.34, "volume": 172706.0}, {"date": "2025-12-12", "close": 14.22, "volume": 236930.0}, {"date": "2025-12-15", "close": 14.18, "volume": 201427.0}, {"date": "2025-12-16", "close": 14.2, "volume": 283883.0}, {"date": "2025-12-17", "close": 14.06, "volume": 184187.0}, {"date": "2025-12-18", "close": 14.22, "volume": 261959.0}, {"date": "2025-12-19", "close": 14.35, "volume": 248393.0}, {"date": "2025-12-22", "close": 14.47, "volume": 257491.0}, {"date": "2025-12-23", "close": 14.54, "volume": 131223.0}, {"date": "2025-12-24", "close": 14.54, "volume": 120714.0}, {"date": "2025-12-26", "close": 14.53, "volume": 119504.0}, {"date": "2025-12-29", "close": 14.45, "volume": 220209.0}, {"date": "2025-12-30", "close": 14.5, "volume": 281904.0}, {"date": "2025-12-31", "close": 14.36, "volume": 484494.0}, {"date": "2026-01-02", "close": 14.32, "volume": 404453.0}, {"date": "2026-01-05", "close": 14.37, "volume": 304956.0}, {"date": "2026-01-06", "close": 14.45, "volume": 327214.0}, {"date": "2026-01-07", "close": 14.45, "volume": 274853.0}, {"date": "2026-01-08", "close": 14.49, "volume": 244997.0}, {"date": "2026-01-09", "close": 14.58, "volume": 204476.0}, {"date": "2026-01-12", "close": 14.6, "volume": 189697.0}, {"date": "2026-01-13", "close": 14.59, "volume": 122890.0}, {"date": "2026-01-14", "close": 14.46, "volume": 307322.0}, {"date": "2026-01-15", "close": 14.48, "volume": 468055.0}, {"date": "2026-01-16", "close": 14.4, "volume": 264878.0}, {"date": "2026-01-20", "close": 14.19, "volume": 384037.0}, {"date": "2026-01-21", "close": 14.35, "volume": 187864.0}, {"date": "2026-01-22", "close": 14.38, "volume": 142567.0}, {"date": "2026-01-23", "close": 14.45, "volume": 144961.0}, {"date": "2026-01-26", "close": 14.52, "volume": 224635.0}, {"date": "2026-01-27", "close": 14.57, "volume": 199224.0}, {"date": "2026-01-28", "close": 14.64, "volume": 298762.0}, {"date": "2026-01-29", "close": 14.6, "volume": 615344.0}, {"date": "2026-01-30", "close": 14.65, "volume": 262840.0}, {"date": "2026-02-02", "close": 14.76, "volume": 170634.0}, {"date": "2026-02-03", "close": 14.65, "volume": 216749.0}, {"date": "2026-02-04", "close": 14.62, "volume": 213497.0}, {"date": "2026-02-05", "close": 14.39, "volume": 354374.0}, {"date": "2026-02-06", "close": 14.66, "volume": 165728.0}, {"date": "2026-02-09", "close": 14.78, "volume": 151277.0}, {"date": "2026-02-10", "close": 14.74, "volume": 163107.0}, {"date": "2026-02-11", "close": 14.77, "volume": 139720.0}, {"date": "2026-02-12", "close": 14.67, "volume": 155170.0}, {"date": "2026-02-13", "close": 14.65, "volume": 177270.0}, {"date": "2026-02-17", "close": 14.53, "volume": 196233.0}, {"date": "2026-02-18", "close": 14.6, "volume": 186814.0}, {"date": "2026-02-19", "close": 14.51, "volume": 191720.0}, {"date": "2026-02-20", "close": 14.57, "volume": 307516.0}, {"date": "2026-02-23", "close": 14.44, "volume": 174731.0}, {"date": "2026-02-24", "close": 14.63, "volume": 186353.0}, {"date": "2026-02-25", "close": 14.76, "volume": 197541.0}, {"date": "2026-02-26", "close": 14.77, "volume": 204747.0}, {"date": "2026-02-27", "close": 14.63, "volume": 291390.0}, {"date": "2026-03-02", "close": 14.69, "volume": 118575.0}, {"date": "2026-03-03", "close": 14.61, "volume": 197296.0}, {"date": "2026-03-04", "close": 14.64, "volume": 235005.0}, {"date": "2026-03-05", "close": 14.59, "volume": 145156.0}, {"date": "2026-03-06", "close": 14.43, "volume": 189515.0}, {"date": "2026-03-09", "close": 14.31, "volume": 200683.0}, {"date": "2026-03-10", "close": 14.49, "volume": 189263.0}, {"date": "2026-03-11", "close": 14.49, "volume": 203882.0}, {"date": "2026-03-12", "close": 14.24, "volume": 191107.0}, {"date": "2026-03-13", "close": 14.11, "volume": 162632.0}, {"date": "2026-03-16", "close": 14.17, "volume": 92492.0}, {"date": "2026-03-17", "close": 14.24, "volume": 85797.0}, {"date": "2026-03-18", "close": 14.02, "volume": 187527.0}, {"date": "2026-03-19", "close": 13.92, "volume": 113928.0}, {"date": "2026-03-20", "close": 13.68, "volume": 152343.0}, {"date": "2026-03-23", "close": 13.76, "volume": 187902.0}, {"date": "2026-03-24", "close": 13.79, "volume": 111072.0}, {"date": "2026-03-25", "close": 13.91, "volume": 107581.0}, {"date": "2026-03-26", "close": 13.56, "volume": 245278.0}, {"date": "2026-03-27", "close": 13.28, "volume": 191679.0}, {"date": "2026-03-30", "close": 13.15, "volume": 282527.0}, {"date": "2026-03-31", "close": 13.67, "volume": 287988.0}, {"date": "2026-04-01", "close": 13.81, "volume": 202938.0}, {"date": "2026-04-02", "close": 13.69, "volume": 200008.0}, {"date": "2026-04-06", "close": 13.75, "volume": 124439.0}, {"date": "2026-04-07", "close": 13.65, "volume": 285356.0}, {"date": "2026-04-08", "close": 13.96, "volume": 161574.0}, {"date": "2026-04-09", "close": 14.09, "volume": 130847.0}, {"date": "2026-04-10", "close": 14.13, "volume": 205922.0}, {"date": "2026-04-13", "close": 14.3, "volume": 134110.0}, {"date": "2026-04-14", "close": 14.56, "volume": 206750.0}, {"date": "2026-04-15", "close": 14.49, "volume": 251368.0}, {"date": "2026-04-16", "close": 14.47, "volume": 223258.0}, {"date": "2026-04-17", "close": 14.51, "volume": 121491.0}, {"date": "2026-04-20", "close": 14.4, "volume": 153300.0}, {"date": "2026-04-21", "close": 14.38, "volume": 129014.0}, {"date": "2026-04-22", "close": 14.45, "volume": 140642.0}, {"date": "2026-04-23", "close": 14.41, "volume": 91509.0}, {"date": "2026-04-24", "close": 14.4, "volume": 111319.0}, {"date": "2026-04-27", "close": 14.52, "volume": 211204.0}, {"date": "2026-04-28", "close": 14.43, "volume": 160191.0}, {"date": "2026-04-29", "close": 14.56, "volume": 243723.0}, {"date": "2026-04-30", "close": 14.61, "volume": 216358.0}, {"date": "2026-05-01", "close": 14.62, "volume": 148794.0}, {"date": "2026-05-04", "close": 14.58, "volume": 178570.0}, {"date": "2026-05-05", "close": 14.62, "volume": 182094.0}, {"date": "2026-05-06", "close": 14.68, "volume": 130581.0}, {"date": "2026-05-07", "close": 14.57, "volume": 200582.0}, {"date": "2026-05-08", "close": 14.67, "volume": 143235.0}, {"date": "2026-05-11", "close": 14.71, "volume": 168796.0}, {"date": "2026-05-12", "close": 14.7, "volume": 266385.0}, {"date": "2026-05-13", "close": 14.75, "volume": 145691.0}, {"date": "2026-05-14", "close": 14.7, "volume": 145283.0}, {"date": "2026-05-15", "close": 14.34, "volume": 192924.0}, {"date": "2026-05-18", "close": 14.25, "volume": 263009.0}, {"date": "2026-05-19", "close": 14.3, "volume": 169210.0}, {"date": "2026-05-20", "close": 14.6, "volume": 204339.0}, {"date": "2026-05-21", "close": 14.61, "volume": 177369.0}, {"date": "2026-05-22", "close": 14.57, "volume": 164641.0}, {"date": "2026-05-26", "close": 14.65, "volume": 119336.0}, {"date": "2026-05-27", "close": 14.67, "volume": 157787.0}, {"date": "2026-05-28", "close": 14.8, "volume": 210015.0}, {"date": "2026-05-29", "close": 14.9, "volume": 256242.0}, {"date": "2026-06-01", "close": 14.92, "volume": 165384.0}, {"date": "2026-06-02", "close": 14.95, "volume": 144897.0}, {"date": "2026-06-03", "close": 14.91, "volume": 161942.0}, {"date": "2026-06-04", "close": 14.93, "volume": 174046.0}, {"date": "2026-06-05", "close": 14.73, "volume": 170234.0}, {"date": "2026-06-08", "close": 14.7, "volume": 157598.0}, {"date": "2026-06-09", "close": 14.67, "volume": 209173.0}, {"date": "2026-06-10", "close": 14.6, "volume": 77460.0}, {"date": "2026-06-11", "close": 14.71, "volume": 151327.0}, {"date": "2026-06-12", "close": 14.78, "volume": 150686.0}, {"date": "2026-06-15", "close": 14.9, "volume": 225634.0}, {"date": "2026-06-16", "close": 14.79, "volume": 168446.0}, {"date": "2026-06-17", "close": 14.72, "volume": 122252.0}, {"date": "2026-06-18", "close": 14.91, "volume": 157046.0}, {"date": "2026-06-22", "close": 14.8, "volume": 162724.0}, {"date": "2026-06-23", "close": 14.77, "volume": 116138.0}, {"date": "2026-06-24", "close": 14.61, "volume": 119932.0}, {"date": "2026-06-25", "close": 14.56, "volume": 168728.0}, {"date": "2026-06-26", "close": 14.58, "volume": 140299.0}, {"date": "2026-06-29", "close": 14.67, "volume": 203726.0}, {"date": "2026-06-30", "close": 14.88, "volume": 249399.0}, {"date": "2026-07-01", "close": 14.93, "volume": 169895.0}, {"date": "2026-07-02", "close": 15.02, "volume": 286296.0}, {"date": "2026-07-06", "close": 15.03, "volume": 217923.0}, {"date": "2026-07-07", "close": 15.02, "volume": 126751.0}, {"date": "2026-07-08", "close": 15.09, "volume": 128164.0}, {"date": "2026-07-09", "close": 15.19, "volume": 156658.0}, {"date": "2026-07-10", "close": 15.25, "volume": 125596.0}, {"date": "2026-07-13", "close": 15.12, "volume": 95714.0}, {"date": "2026-07-14", "close": 15.15, "volume": 166530.0}, {"date": "2026-07-15", "close": 15.06, "volume": 112673.0}, {"date": "2026-07-16", "close": 15.03, "volume": 100293.0}, {"date": "2026-07-17", "close": 14.89, "volume": 134391.0}, {"date": "2026-07-20", "close": 14.8, "volume": 175740.0}, {"date": "2026-07-21", "close": 14.97, "volume": 110393.0}, {"date": "2026-07-22", "close": 14.95, "volume": 97745.0}, {"date": "2026-07-23", "close": 14.61, "volume": 299268.0}, {"date": "2026-07-24", "close": 14.62, "volume": 100427.0}], "refreshing": true}