{"ticker": "BGY", "overview": {"cik": "1393299", "ticker": "BGY", "name": "BlackRock Enhanced International Dividend Trust", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "3", "date": "2026-07-09", "title": "Initial insider holdings", "accession": "0001193125-26-299547", "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": "0001410368-26-054490", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000122", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001410368-26-025361", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-05", "title": "BLACKROCK ENHANCED INTERNATIONAL DIVIDEND TRUST", "accession": "0001193125-26-093608", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-24", "title": "Form NPORT-P", "accession": "0001410368-26-016946", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-11", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036300", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036241", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035742", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035574", "price_sensitive": false}, {"form": "40-17G", "date": "2026-01-23", "title": "FIDELITY BOND - 40-17G", "accession": "0001193125-26-020880", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001410368-25-032191", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-04", "title": "BLACKROCK ENHANCED INTERNATIONAL DIVIDEND TRUST", "accession": "0001193125-25-196125", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-28", "title": "Form N-PX", "accession": "0001438934-25-002262", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001752724-25-204392", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-25-000101", "price_sensitive": false}, {"form": "3", "date": "2025-06-04", "title": "Initial insider holdings", "accession": "0000950170-25-081885", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-28", "title": "Form NPORT-P", "accession": "0001752724-25-125622", "price_sensitive": false}, {"form": "40-17G/A", "date": "2025-05-23", "title": "BLACKROCK FIXED-INCOME COMPLEX BOARD", "accession": "0001193125-25-125615", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-05-22", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-25-125142", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2025-05-22", "title": "Form SC TO-I/A", "accession": "0001193125-25-124267", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2025-05-21", "title": "Form SC TO-I/A", "accession": "0001193125-25-123404", "price_sensitive": false}, {"form": "3", "date": "2025-05-16", "title": "Initial insider holdings", "accession": "0000950170-25-073399", "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": "BGY", "has_prices": true, "as_of": "2026-07-24", "last": 5.65, "prev_close": 5.64, "change": 0.010000000000000675, "change_pct": 0.0017730496453901908, "session_volume": 143178.0, "vwap_5": 5.683231218619106, "vwap_20": 5.7234695588300495, "vwap_60": 5.729513296889787, "vwap_250": 5.77374499960861, "high_52w": 6.21, "low_52w": 5.21, "avg_volume_20": 235724.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000895421-26-000122", "src": "13DG", "ticker": "BGY", "cik": "1393299", "company": "Blackrock Enhanced International Dividend Trust", "company_raw": "BlackRock Enhanced International Dividend Trust", "who": "BlackRock Enhanced International Dividend Trust", "who_key": "BlackRock Enhanced International Dividend 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 Enhanced International Dividend Trust moves to a 10.1% passive stake in BGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1393299/0000895421-26-000122-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258705}, {"id": "0001193125-26-035574", "src": "INSIDERS", "ticker": "BGY", "cik": "1393299", "company": "Blackrock Enhanced International Dividend Trust", "company_raw": "BlackRock Enhanced International Dividend Trust", "who": "Olivia Treharne", "who_key": "Treharne Olivia", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 40610.240996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393299/000119312526035574/0001193125-26-035574-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398385}, {"id": "0001193125-26-035742", "src": "INSIDERS", "ticker": "BGY", "cik": "1393299", "company": "Blackrock Enhanced International Dividend Trust", "company_raw": "BlackRock Enhanced International Dividend Trust", "who": "Molly Greenen", "who_key": "Greenen Molly", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 28945.255326000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393299/000119312526035742/0001193125-26-035742-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398385}, {"id": "0001193125-26-036241", "src": "INSIDERS", "ticker": "BGY", "cik": "1393299", "company": "Blackrock Enhanced International Dividend Trust", "company_raw": "BlackRock Enhanced International Dividend Trust", "who": "Stephen John Andrews", "who_key": "Andrews Stephen John", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393299/000119312526036241/0001193125-26-036241-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398385}, {"id": "0001193125-26-036300", "src": "INSIDERS", "ticker": "BGY", "cik": "1393299", "company": "Blackrock Enhanced International Dividend Trust", "company_raw": "BlackRock Enhanced International Dividend Trust", "who": "Kyle McClements", "who_key": "McClements Kyle", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 7479.919148, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393299/000119312526036300/0001193125-26-036300-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398385}, {"id": "0000950170-25-013383", "src": "INSIDERS", "ticker": "BGY", "cik": "1393299", "company": "Blackrock Enhanced International Dividend Trust", "company_raw": "BlackRock Enhanced International Dividend Trust", "who": "Kyle McClements", "who_key": "McClements Kyle", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 18435.855382, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393299/000095017025013383/0000950170-25-013383-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922545}, {"id": "0000950170-25-013796", "src": "INSIDERS", "ticker": "BGY", "cik": "1393299", "company": "Blackrock Enhanced International Dividend Trust", "company_raw": "BlackRock Enhanced International Dividend Trust", "who": "Christopher Accettella", "who_key": "Accettella Christopher", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 8810.752685000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393299/000095017025013796/0000950170-25-013796-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922545}, {"id": "0000950170-25-013813", "src": "INSIDERS", "ticker": "BGY", "cik": "1393299", "company": "Blackrock Enhanced International Dividend Trust", "company_raw": "BlackRock Enhanced International Dividend Trust", "who": "Olivia Treharne", "who_key": "Treharne Olivia", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 26177.658514000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393299/000095017025013813/0000950170-25-013813-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922545}, {"id": "0000950170-25-013858", "src": "INSIDERS", "ticker": "BGY", "cik": "1393299", "company": "Blackrock Enhanced International Dividend Trust", "company_raw": "BlackRock Enhanced International Dividend Trust", "who": "Molly Greenen", "who_key": "Greenen Molly", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 15605.359168, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393299/000095017025013858/0000950170-25-013858-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922545}, {"id": "0000950170-24-010647", "src": "INSIDERS", "ticker": "BGY", "cik": "1393299", "company": "Blackrock Enhanced International Dividend Trust", "company_raw": "BlackRock Enhanced International Dividend Trust", "who": "Rosalind Alice Edwards", "who_key": "Edwards Rosalind Alice", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393299/000095017024010647/0000950170-24-010647-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449585}, {"id": "0000950170-24-010727", "src": "INSIDERS", "ticker": "BGY", "cik": "1393299", "company": "Blackrock Enhanced International Dividend Trust", "company_raw": "BlackRock Enhanced International Dividend Trust", "who": "Molly Greenen", "who_key": "Greenen Molly", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 3694.6794720000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393299/000095017024010727/0000950170-24-010727-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449585}, {"id": "0000950170-24-010777", "src": "INSIDERS", "ticker": "BGY", "cik": "1393299", "company": "Blackrock Enhanced International Dividend Trust", "company_raw": "BlackRock Enhanced International Dividend Trust", "who": "Kyle McClements", "who_key": "McClements Kyle", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 26433.287232000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393299/000095017024010777/0000950170-24-010777-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449585}, {"id": "0000950170-24-010827", "src": "INSIDERS", "ticker": "BGY", "cik": "1393299", "company": "Blackrock Enhanced International Dividend Trust", "company_raw": "BlackRock Enhanced International Dividend Trust", "who": "Christopher Accettella", "who_key": "Accettella Christopher", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 8576.871072, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393299/000095017024010827/0000950170-24-010827-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449585}, {"id": "0000950170-24-010947", "src": "INSIDERS", "ticker": "BGY", "cik": "1393299", "company": "Blackrock Enhanced International Dividend Trust", "company_raw": "BlackRock Enhanced International Dividend Trust", "who": "Olivia Treharne", "who_key": "Treharne Olivia", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 8936.947008, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393299/000095017024010947/0000950170-24-010947-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449585}, {"id": "0000950170-24-050661", "src": "INSIDERS", "ticker": "BGY", "cik": "1393299", "company": "Blackrock Enhanced International Dividend Trust", "company_raw": "BlackRock Enhanced International Dividend Trust", "who": "Kyle McClements", "who_key": "McClements Kyle", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393299/000095017024050661/0000950170-24-050661-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449585}, {"id": "0000899243-23-003432", "src": "INSIDERS", "ticker": "BGY", "cik": "1393299", "company": "Blackrock Enhanced International Dividend Trust", "company_raw": "BlackRock Enhanced International Dividend Trust", "who": "Olivia Treharne", "who_key": "Treharne Olivia", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 4265.564847000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393299/000089924323003432/0000899243-23-003432-index.htm", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975185}, {"id": "0000899243-23-003565", "src": "INSIDERS", "ticker": "BGY", "cik": "1393299", "company": "Blackrock Enhanced International Dividend Trust", "company_raw": "BlackRock Enhanced International Dividend Trust", "who": "Molly Greenen", "who_key": "Greenen Molly", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393299/000089924323003565/0000899243-23-003565-index.htm", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975185}, {"id": "0000899243-23-003592", "src": "INSIDERS", "ticker": "BGY", "cik": "1393299", "company": "Blackrock Enhanced International Dividend Trust", "company_raw": "BlackRock Enhanced International Dividend Trust", "who": "Christopher Accettella", "who_key": "Accettella Christopher", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 11638.56362, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393299/000089924323003592/0000899243-23-003592-index.htm", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975185}, {"id": "0000899243-23-003661", "src": "INSIDERS", "ticker": "BGY", "cik": "1393299", "company": "Blackrock Enhanced International Dividend Trust", "company_raw": "BlackRock Enhanced International Dividend Trust", "who": "Kyle McClements", "who_key": "McClements Kyle", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 29657.946925, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393299/000089924323003661/0000899243-23-003661-index.htm", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975185}, {"id": "0000950170-24-050654", "src": "INSIDERS", "ticker": "BGY", "cik": "1393299", "company": "Blackrock Enhanced International Dividend Trust", "company_raw": "BlackRock Enhanced International Dividend Trust", "who": "Kyle McClements", "who_key": "McClements Kyle", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393299/000095017024050654/0000950170-24-050654-index.htm", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975185}, {"id": "0000899243-22-004297", "src": "INSIDERS", "ticker": "BGY", "cik": "1393299", "company": "Blackrock Enhanced International Dividend Trust", "company_raw": "BlackRock Enhanced International Dividend Trust", "who": "Olivia Treharne", "who_key": "Treharne Olivia", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 1723.1227199999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393299/000089924322004297/0000899243-22-004297-index.htm", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500785}, {"id": "0000899243-22-004331", "src": "INSIDERS", "ticker": "BGY", "cik": "1393299", "company": "Blackrock Enhanced International Dividend Trust", "company_raw": "BlackRock Enhanced International Dividend Trust", "who": "Andrew Wheatley-Hubbard", "who_key": "Wheatley-Hubbard Andrew", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 32381.131752, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393299/000089924322004331/0000899243-22-004331-index.htm", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500785}, {"id": "0000899243-22-004364", "src": "INSIDERS", "ticker": "BGY", "cik": "1393299", "company": "Blackrock Enhanced International Dividend Trust", "company_raw": "BlackRock Enhanced International Dividend Trust", "who": "Christopher Accettella", "who_key": "Accettella Christopher", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 12820.699872000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393299/000089924322004364/0000899243-22-004364-index.htm", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500785}, {"id": "0000899243-22-004489", "src": "INSIDERS", "ticker": "BGY", "cik": "1393299", "company": "Blackrock Enhanced International Dividend Trust", "company_raw": "BlackRock Enhanced International Dividend Trust", "who": "Kyle McClements", "who_key": "McClements Kyle", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 33319.107432000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393299/000089924322004489/0000899243-22-004489-index.htm", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500785}], "recent_buys": [], "institutional": [{"id": "13DG-0000895421-26-000122", "src": "13DG", "ticker": "BGY", "cik": "1393299", "company": "Blackrock Enhanced International Dividend Trust", "company_raw": "BlackRock Enhanced International Dividend Trust", "who": "BlackRock Enhanced International Dividend Trust", "who_key": "BlackRock Enhanced International Dividend 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 Enhanced International Dividend Trust moves to a 10.1% passive stake in BGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1393299/0000895421-26-000122-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258705}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"form": "3", "date": "2026-07-09", "title": "Initial insider holdings", "accession": "0001193125-26-299547", "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": "0001410368-26-054490", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000122", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001410368-26-025361", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-05", "title": "BLACKROCK ENHANCED INTERNATIONAL DIVIDEND TRUST", "accession": "0001193125-26-093608", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-24", "title": "Form NPORT-P", "accession": "0001410368-26-016946", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-11", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036300", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036241", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035742", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035574", "price_sensitive": false}, {"form": "40-17G", "date": "2026-01-23", "title": "FIDELITY BOND - 40-17G", "accession": "0001193125-26-020880", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001410368-25-032191", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-04", "title": "BLACKROCK ENHANCED INTERNATIONAL DIVIDEND TRUST", "accession": "0001193125-25-196125", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-28", "title": "Form N-PX", "accession": "0001438934-25-002262", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001752724-25-204392", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-25-000101", "price_sensitive": false}, {"form": "3", "date": "2025-06-04", "title": "Initial insider holdings", "accession": "0000950170-25-081885", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-28", "title": "Form NPORT-P", "accession": "0001752724-25-125622", "price_sensitive": false}, {"form": "40-17G/A", "date": "2025-05-23", "title": "BLACKROCK FIXED-INCOME COMPLEX BOARD", "accession": "0001193125-25-125615", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-05-22", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-25-125142", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2025-05-22", "title": "Form SC TO-I/A", "accession": "0001193125-25-124267", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2025-05-21", "title": "Form SC TO-I/A", "accession": "0001193125-25-123404", "price_sensitive": false}, {"form": "3", "date": "2025-05-16", "title": "Initial insider holdings", "accession": "0000950170-25-073399", "price_sensitive": false}], "performance": {"ticker": "BGY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 6.3, "volume": 208743.0}, {"date": "2021-07-28", "close": 6.29, "volume": 262498.0}, {"date": "2021-07-29", "close": 6.32, "volume": 216891.0}, {"date": "2021-07-30", "close": 6.28, "volume": 190865.0}, {"date": "2021-08-02", "close": 6.3, "volume": 256521.0}, {"date": "2021-08-03", "close": 6.29, "volume": 314077.0}, {"date": "2021-08-04", "close": 6.32, "volume": 141202.0}, {"date": "2021-08-05", "close": 6.39, "volume": 172899.0}, {"date": "2021-08-06", "close": 6.36, "volume": 182083.0}, {"date": "2021-08-09", "close": 6.36, "volume": 228149.0}, {"date": "2021-08-10", "close": 6.37, "volume": 307531.0}, {"date": "2021-08-11", "close": 6.4, "volume": 345179.0}, {"date": "2021-08-12", "close": 6.39, "volume": 310853.0}, {"date": "2021-08-13", "close": 6.37, "volume": 162688.0}, {"date": "2021-08-16", "close": 6.37, "volume": 217795.0}, {"date": "2021-08-17", "close": 6.35, "volume": 287484.0}, {"date": "2021-08-18", "close": 6.31, "volume": 192318.0}, {"date": "2021-08-19", "close": 6.27, "volume": 215592.0}, {"date": "2021-08-20", "close": 6.25, "volume": 142738.0}, {"date": "2021-08-23", "close": 6.3, "volume": 117393.0}, {"date": "2021-08-24", "close": 6.36, "volume": 272393.0}, {"date": "2021-08-25", "close": 6.33, "volume": 195723.0}, {"date": "2021-08-26", "close": 6.32, "volume": 107806.0}, {"date": "2021-08-27", "close": 6.38, "volume": 134973.0}, {"date": "2021-08-30", "close": 6.38, "volume": 189583.0}, {"date": "2021-08-31", "close": 6.4, "volume": 236641.0}, {"date": "2021-09-01", "close": 6.44, "volume": 165738.0}, {"date": "2021-09-02", "close": 6.45, "volume": 105574.0}, {"date": "2021-09-03", "close": 6.47, "volume": 146551.0}, {"date": "2021-09-07", "close": 6.47, "volume": 186299.0}, {"date": "2021-09-08", "close": 6.48, "volume": 218227.0}, {"date": "2021-09-09", "close": 6.42, "volume": 354419.0}, {"date": "2021-09-10", "close": 6.43, "volume": 112261.0}, {"date": "2021-09-13", "close": 6.44, "volume": 175291.0}, {"date": "2021-09-14", "close": 6.38, "volume": 210672.0}, {"date": "2021-09-15", "close": 6.37, "volume": 183212.0}, {"date": "2021-09-16", "close": 6.34, "volume": 163558.0}, {"date": "2021-09-17", "close": 6.29, "volume": 150492.0}, {"date": "2021-09-20", "close": 6.18, "volume": 375397.0}, {"date": "2021-09-21", "close": 6.18, "volume": 181150.0}, {"date": "2021-09-22", "close": 6.22, "volume": 227520.0}, {"date": "2021-09-23", "close": 6.25, "volume": 223179.0}, {"date": "2021-09-24", "close": 6.23, "volume": 171374.0}, {"date": "2021-09-27", "close": 6.23, "volume": 234998.0}, {"date": "2021-09-28", "close": 6.16, "volume": 371065.0}, {"date": "2021-09-29", "close": 6.17, "volume": 186767.0}, {"date": "2021-09-30", "close": 6.15, "volume": 191753.0}, {"date": "2021-10-01", "close": 6.16, "volume": 219980.0}, {"date": "2021-10-04", "close": 6.1, "volume": 201174.0}, {"date": "2021-10-05", "close": 6.15, "volume": 131356.0}, {"date": "2021-10-06", "close": 6.12, "volume": 238458.0}, {"date": "2021-10-07", "close": 6.17, "volume": 116818.0}, {"date": "2021-10-08", "close": 6.17, "volume": 110652.0}, {"date": "2021-10-11", "close": 6.15, "volume": 125209.0}, {"date": "2021-10-12", "close": 6.13, "volume": 113055.0}, {"date": "2021-10-13", "close": 6.17, "volume": 159516.0}, {"date": "2021-10-14", "close": 6.22, "volume": 231502.0}, {"date": "2021-10-15", "close": 6.23, "volume": 175300.0}, {"date": "2021-10-18", "close": 6.21, "volume": 238454.0}, {"date": "2021-10-19", "close": 6.22, "volume": 225281.0}, {"date": "2021-10-20", "close": 6.24, "volume": 160099.0}, {"date": "2021-10-21", "close": 6.23, "volume": 186301.0}, {"date": "2021-10-22", "close": 6.26, "volume": 135482.0}, {"date": "2021-10-25", "close": 6.27, "volume": 152432.0}, {"date": "2021-10-26", "close": 6.28, "volume": 182364.0}, {"date": "2021-10-27", "close": 6.26, "volume": 167115.0}, {"date": "2021-10-28", "close": 6.31, "volume": 196277.0}, {"date": "2021-10-29", "close": 6.3, "volume": 144406.0}, {"date": "2021-11-01", "close": 6.31, "volume": 342309.0}, {"date": "2021-11-02", "close": 6.31, "volume": 185596.0}, {"date": "2021-11-03", "close": 6.33, "volume": 155986.0}, {"date": "2021-11-04", "close": 6.32, "volume": 234834.0}, {"date": "2021-11-05", "close": 6.33, "volume": 228076.0}, {"date": "2021-11-08", "close": 6.32, "volume": 463002.0}, {"date": "2021-11-09", "close": 6.38, "volume": 184668.0}, {"date": "2021-11-10", "close": 6.33, "volume": 201884.0}, {"date": "2021-11-11", "close": 6.34, "volume": 209677.0}, {"date": "2021-11-12", "close": 6.31, "volume": 131971.0}, {"date": "2021-11-15", "close": 6.32, "volume": 154578.0}, {"date": "2021-11-16", "close": 6.3, "volume": 145507.0}, {"date": "2021-11-17", "close": 6.28, "volume": 176468.0}, {"date": "2021-11-18", "close": 6.28, "volume": 198896.0}, {"date": "2021-11-19", "close": 6.25, "volume": 112626.0}, {"date": "2021-11-22", "close": 6.21, "volume": 181282.0}, {"date": "2021-11-23", "close": 6.18, "volume": 174648.0}, {"date": "2021-11-24", "close": 6.17, "volume": 304279.0}, {"date": "2021-11-26", "close": 6.152, "volume": 826272.0}, {"date": "2021-11-29", "close": 6.18, "volume": 498004.0}, {"date": "2021-11-30", "close": 6.13, "volume": 255380.0}, {"date": "2021-12-01", "close": 6.1, "volume": 347316.0}, {"date": "2021-12-02", "close": 6.16, "volume": 339730.0}, {"date": "2021-12-03", "close": 6.1, "volume": 336214.0}, {"date": "2021-12-06", "close": 6.13, "volume": 257235.0}, {"date": "2021-12-07", "close": 6.18, "volume": 757023.0}, {"date": "2021-12-08", "close": 6.17, "volume": 225720.0}, {"date": "2021-12-09", "close": 6.14, "volume": 206573.0}, {"date": "2021-12-10", "close": 6.14, "volume": 269727.0}, {"date": "2021-12-13", "close": 6.1, "volume": 212703.0}, {"date": "2021-12-14", "close": 6.09, "volume": 171313.0}, {"date": "2021-12-15", "close": 6.14, "volume": 225256.0}, {"date": "2021-12-16", "close": 6.1, "volume": 182775.0}, {"date": "2021-12-17", "close": 6.12, "volume": 280679.0}, {"date": "2021-12-20", "close": 5.95, "volume": 496943.0}, {"date": "2021-12-21", "close": 6.1, "volume": 150516.0}, {"date": "2021-12-22", "close": 6.12, "volume": 163597.0}, {"date": "2021-12-23", "close": 6.25, "volume": 240649.0}, {"date": "2021-12-27", "close": 6.24, "volume": 196167.0}, {"date": "2021-12-28", "close": 6.24, "volume": 109073.0}, {"date": "2021-12-29", "close": 6.27, "volume": 303223.0}, {"date": "2021-12-30", "close": 6.29, "volume": 124281.0}, {"date": "2021-12-31", "close": 6.28, "volume": 340871.0}, {"date": "2022-01-03", "close": 6.37, "volume": 279549.0}, {"date": "2022-01-04", "close": 6.37, "volume": 173453.0}, {"date": "2022-01-05", "close": 6.32, "volume": 414861.0}, {"date": "2022-01-06", "close": 6.35, "volume": 614387.0}, {"date": "2022-01-07", "close": 6.36, "volume": 191754.0}, {"date": "2022-01-10", "close": 6.34, "volume": 238452.0}, {"date": "2022-01-11", "close": 6.39, "volume": 328000.0}, {"date": "2022-01-12", "close": 6.4, "volume": 264608.0}, {"date": "2022-01-13", "close": 6.35, "volume": 210389.0}, {"date": "2022-01-14", "close": 6.33, "volume": 192343.0}, {"date": "2022-01-18", "close": 6.22, "volume": 267464.0}, {"date": "2022-01-19", "close": 6.23, "volume": 187534.0}, {"date": "2022-01-20", "close": 6.21, "volume": 213070.0}, {"date": "2022-01-21", "close": 6.03, "volume": 191629.0}, {"date": "2022-01-24", "close": 6.04, "volume": 684784.0}, {"date": "2022-01-25", "close": 5.99, "volume": 724696.0}, {"date": "2022-01-26", "close": 5.97, "volume": 244897.0}, {"date": "2022-01-27", "close": 5.95, "volume": 189086.0}, {"date": "2022-01-28", "close": 6.04, "volume": 298598.0}, {"date": "2022-01-31", "close": 6.12, "volume": 291083.0}, {"date": "2022-02-01", "close": 6.17, "volume": 202590.0}, {"date": "2022-02-02", "close": 6.2, "volume": 218882.0}, {"date": "2022-02-03", "close": 6.12, "volume": 200865.0}, {"date": "2022-02-04", "close": 6.11, "volume": 236790.0}, {"date": "2022-02-07", "close": 6.08, "volume": 216296.0}, {"date": "2022-02-08", "close": 6.16, "volume": 197772.0}, {"date": "2022-02-09", "close": 6.19, "volume": 145709.0}, {"date": "2022-02-10", "close": 6.11, "volume": 261693.0}, {"date": "2022-02-11", "close": 6.05, "volume": 233872.0}, {"date": "2022-02-14", "close": 5.95, "volume": 237805.0}, {"date": "2022-02-15", "close": 6.0, "volume": 128819.0}, {"date": "2022-02-16", "close": 6.07, "volume": 158650.0}, {"date": "2022-02-17", "close": 5.96, "volume": 162599.0}, {"date": "2022-02-18", "close": 5.99, "volume": 203558.0}, {"date": "2022-02-22", "close": 5.86, "volume": 156813.0}, {"date": "2022-02-23", "close": 5.82, "volume": 207230.0}, {"date": "2022-02-24", "close": 5.83, "volume": 377922.0}, {"date": "2022-02-25", "close": 5.95, "volume": 239490.0}, {"date": "2022-02-28", "close": 5.9, "volume": 141955.0}, {"date": "2022-03-01", "close": 5.82, "volume": 226569.0}, {"date": "2022-03-02", "close": 5.86, "volume": 252878.0}, {"date": "2022-03-03", "close": 5.74, "volume": 312356.0}, {"date": "2022-03-04", "close": 5.6, "volume": 384513.0}, {"date": "2022-03-07", "close": 5.37, "volume": 468906.0}, {"date": "2022-03-08", "close": 5.37, "volume": 418066.0}, {"date": "2022-03-09", "close": 5.49, "volume": 605877.0}, {"date": "2022-03-10", "close": 5.44, "volume": 301867.0}, {"date": "2022-03-11", "close": 5.39, "volume": 288235.0}, {"date": "2022-03-14", "close": 5.31, "volume": 343447.0}, {"date": "2022-03-15", "close": 5.46, "volume": 316429.0}, {"date": "2022-03-16", "close": 5.56, "volume": 313092.0}, {"date": "2022-03-17", "close": 5.69, "volume": 372470.0}, {"date": "2022-03-18", "close": 5.73, "volume": 309549.0}, {"date": "2022-03-21", "close": 5.69, "volume": 194414.0}, {"date": "2022-03-22", "close": 5.71, "volume": 177893.0}, {"date": "2022-03-23", "close": 5.71, "volume": 179943.0}, {"date": "2022-03-24", "close": 5.71, "volume": 197806.0}, {"date": "2022-03-25", "close": 5.69, "volume": 177806.0}, {"date": "2022-03-28", "close": 5.67, "volume": 119810.0}, {"date": "2022-03-29", "close": 5.78, "volume": 295315.0}, {"date": "2022-03-30", "close": 5.8, "volume": 127181.0}, {"date": "2022-03-31", "close": 5.75, "volume": 397964.0}, {"date": "2022-04-01", "close": 5.79, "volume": 131550.0}, {"date": "2022-04-04", "close": 5.82, "volume": 218754.0}, {"date": "2022-04-05", "close": 5.8, "volume": 212870.0}, {"date": "2022-04-06", "close": 5.69, "volume": 108768.0}, {"date": "2022-04-07", "close": 5.71, "volume": 219324.0}, {"date": "2022-04-08", "close": 5.7, "volume": 241905.0}, {"date": "2022-04-11", "close": 5.62, "volume": 155373.0}, {"date": "2022-04-12", "close": 5.61, "volume": 128857.0}, {"date": "2022-04-13", "close": 5.63, "volume": 101792.0}, {"date": "2022-04-14", "close": 5.58, "volume": 184227.0}, {"date": "2022-04-18", "close": 5.62, "volume": 143087.0}, {"date": "2022-04-19", "close": 5.64, "volume": 236686.0}, {"date": "2022-04-20", "close": 5.64, "volume": 184412.0}, {"date": "2022-04-21", "close": 5.58, "volume": 190351.0}, {"date": "2022-04-22", "close": 5.52, "volume": 146081.0}, {"date": "2022-04-25", "close": 5.52, "volume": 145833.0}, {"date": "2022-04-26", "close": 5.39, "volume": 132702.0}, {"date": "2022-04-27", "close": 5.4, "volume": 171352.0}, {"date": "2022-04-28", "close": 5.5, "volume": 269155.0}, {"date": "2022-04-29", "close": 5.39, "volume": 318405.0}, {"date": "2022-05-02", "close": 5.41, "volume": 193937.0}, {"date": "2022-05-03", "close": 5.44, "volume": 202339.0}, {"date": "2022-05-04", "close": 5.5, "volume": 199903.0}, {"date": "2022-05-05", "close": 5.33, "volume": 284884.0}, {"date": "2022-05-06", "close": 5.3, "volume": 172956.0}, {"date": "2022-05-09", "close": 5.1, "volume": 184218.0}, {"date": "2022-05-10", "close": 5.13, "volume": 251798.0}, {"date": "2022-05-11", "close": 5.05, "volume": 216391.0}, {"date": "2022-05-12", "close": 5.0, "volume": 240383.0}, {"date": "2022-05-13", "close": 5.07, "volume": 86697.0}, {"date": "2022-05-16", "close": 5.1, "volume": 164418.0}, {"date": "2022-05-17", "close": 5.23, "volume": 270344.0}, {"date": "2022-05-18", "close": 5.18, "volume": 741542.0}, {"date": "2022-05-19", "close": 5.23, "volume": 250493.0}, {"date": "2022-05-20", "close": 5.23, "volume": 186654.0}, {"date": "2022-05-23", "close": 5.29, "volume": 158141.0}, {"date": "2022-05-24", "close": 5.29, "volume": 292138.0}, {"date": "2022-05-25", "close": 5.29, "volume": 389972.0}, {"date": "2022-05-26", "close": 5.35, "volume": 326784.0}, {"date": "2022-05-27", "close": 5.46, "volume": 125944.0}, {"date": "2022-05-31", "close": 5.41, "volume": 200256.0}, {"date": "2022-06-01", "close": 5.38, "volume": 166322.0}, {"date": "2022-06-02", "close": 5.48, "volume": 154543.0}, {"date": "2022-06-03", "close": 5.44, "volume": 306758.0}, {"date": "2022-06-06", "close": 5.47, "volume": 171422.0}, {"date": "2022-06-07", "close": 5.49, "volume": 112579.0}, {"date": "2022-06-08", "close": 5.45, "volume": 303723.0}, {"date": "2022-06-09", "close": 5.37, "volume": 204741.0}, {"date": "2022-06-10", "close": 5.28, "volume": 156157.0}, {"date": "2022-06-13", "close": 5.1, "volume": 365357.0}, {"date": "2022-06-14", "close": 5.05, "volume": 513717.0}, {"date": "2022-06-15", "close": 5.03, "volume": 414625.0}, {"date": "2022-06-16", "close": 4.88, "volume": 407806.0}, {"date": "2022-06-17", "close": 5.0, "volume": 346790.0}, {"date": "2022-06-21", "close": 5.03, "volume": 260895.0}, {"date": "2022-06-22", "close": 4.96, "volume": 206522.0}, {"date": "2022-06-23", "close": 5.0, "volume": 371818.0}, {"date": "2022-06-24", "close": 5.1, "volume": 220036.0}, {"date": "2022-06-27", "close": 5.13, "volume": 116463.0}, {"date": "2022-06-28", "close": 5.11, "volume": 376169.0}, {"date": "2022-06-29", "close": 5.14, "volume": 241243.0}, {"date": "2022-06-30", "close": 5.06, "volume": 336777.0}, {"date": "2022-07-01", "close": 5.1, "volume": 160603.0}, {"date": "2022-07-05", "close": 5.02, "volume": 129507.0}, {"date": "2022-07-06", "close": 5.0, "volume": 123557.0}, {"date": "2022-07-07", "close": 5.06, "volume": 113116.0}, {"date": "2022-07-08", "close": 5.08, "volume": 78317.0}, {"date": "2022-07-11", "close": 5.1, "volume": 480400.0}, {"date": "2022-07-12", "close": 5.02, "volume": 319515.0}, {"date": "2022-07-13", "close": 5.02, "volume": 408108.0}, {"date": "2022-07-14", "close": 4.98, "volume": 306422.0}, {"date": "2022-07-15", "close": 5.07, "volume": 1839851.0}, {"date": "2022-07-18", "close": 5.01, "volume": 286568.0}, {"date": "2022-07-19", "close": 5.09, "volume": 333842.0}, {"date": "2022-07-20", "close": 5.15, "volume": 429376.0}, {"date": "2022-07-21", "close": 5.11, "volume": 498241.0}, {"date": "2022-07-22", "close": 5.06, "volume": 482251.0}, {"date": "2022-07-25", "close": 5.13, "volume": 224558.0}, {"date": "2022-07-26", "close": 5.09, "volume": 144864.0}, {"date": "2022-07-27", "close": 5.19, "volume": 339405.0}, {"date": "2022-07-28", "close": 5.25, "volume": 322488.0}, {"date": "2022-07-29", "close": 5.26, "volume": 229659.0}, {"date": "2022-08-01", "close": 5.3, "volume": 282973.0}, {"date": "2022-08-02", "close": 5.22, "volume": 195317.0}, {"date": "2022-08-03", "close": 5.25, "volume": 170276.0}, {"date": "2022-08-04", "close": 5.26, "volume": 358055.0}, {"date": "2022-08-05", "close": 5.24, "volume": 227437.0}, {"date": "2022-08-08", "close": 5.25, "volume": 148482.0}, {"date": "2022-08-09", "close": 5.23, "volume": 180512.0}, {"date": "2022-08-10", "close": 5.3, "volume": 101526.0}, {"date": "2022-08-11", "close": 5.31, "volume": 185568.0}, {"date": "2022-08-12", "close": 5.29, "volume": 301591.0}, {"date": "2022-08-15", "close": 5.26, "volume": 199755.0}, {"date": "2022-08-16", "close": 5.23, "volume": 247293.0}, {"date": "2022-08-17", "close": 5.2, "volume": 343396.0}, {"date": "2022-08-18", "close": 5.19, "volume": 286751.0}, {"date": "2022-08-19", "close": 5.13, "volume": 181993.0}, {"date": "2022-08-22", "close": 5.06, "volume": 148529.0}, {"date": "2022-08-23", "close": 5.02, "volume": 133771.0}, {"date": "2022-08-24", "close": 5.09, "volume": 267310.0}, {"date": "2022-08-25", "close": 5.07, "volume": 336201.0}, {"date": "2022-08-26", "close": 4.97, "volume": 258652.0}, {"date": "2022-08-29", "close": 4.92, "volume": 457156.0}, {"date": "2022-08-30", "close": 4.87, "volume": 336762.0}, {"date": "2022-08-31", "close": 4.86, "volume": 363516.0}, {"date": "2022-09-01", "close": 4.84, "volume": 313676.0}, {"date": "2022-09-02", "close": 4.79, "volume": 231091.0}, {"date": "2022-09-06", "close": 4.78, "volume": 213780.0}, {"date": "2022-09-07", "close": 4.82, "volume": 524133.0}, {"date": "2022-09-08", "close": 4.85, "volume": 434861.0}, {"date": "2022-09-09", "close": 4.91, "volume": 286193.0}, {"date": "2022-09-12", "close": 5.01, "volume": 372539.0}, {"date": "2022-09-13", "close": 4.87, "volume": 464743.0}, {"date": "2022-09-14", "close": 4.84, "volume": 218752.0}, {"date": "2022-09-15", "close": 4.78, "volume": 396021.0}, {"date": "2022-09-16", "close": 4.73, "volume": 528586.0}, {"date": "2022-09-19", "close": 4.78, "volume": 310879.0}, {"date": "2022-09-20", "close": 4.73, "volume": 378209.0}, {"date": "2022-09-21", "close": 4.68, "volume": 297749.0}, {"date": "2022-09-22", "close": 4.64, "volume": 882001.0}, {"date": "2022-09-23", "close": 4.54, "volume": 824633.0}, {"date": "2022-09-26", "close": 4.48, "volume": 397610.0}, {"date": "2022-09-27", "close": 4.4, "volume": 474451.0}, {"date": "2022-09-28", "close": 4.5, "volume": 341074.0}, {"date": "2022-09-29", "close": 4.44, "volume": 495002.0}, {"date": "2022-09-30", "close": 4.47, "volume": 624665.0}, {"date": "2022-10-03", "close": 4.53, "volume": 243173.0}, {"date": "2022-10-04", "close": 4.68, "volume": 388121.0}, {"date": "2022-10-05", "close": 4.67, "volume": 306955.0}, {"date": "2022-10-06", "close": 4.6, "volume": 382384.0}, {"date": "2022-10-07", "close": 4.46, "volume": 399909.0}, {"date": "2022-10-10", "close": 4.42, "volume": 702964.0}, {"date": "2022-10-11", "close": 4.4, "volume": 231352.0}, {"date": "2022-10-12", "close": 4.41, "volume": 339624.0}, {"date": "2022-10-13", "close": 4.39, "volume": 850485.0}, {"date": "2022-10-14", "close": 4.34, "volume": 626933.0}, {"date": "2022-10-17", "close": 4.43, "volume": 369757.0}, {"date": "2022-10-18", "close": 4.52, "volume": 434494.0}, {"date": "2022-10-19", "close": 4.49, "volume": 412795.0}, {"date": "2022-10-20", "close": 4.43, "volume": 342992.0}, {"date": "2022-10-21", "close": 4.5, "volume": 282895.0}, {"date": "2022-10-24", "close": 4.48, "volume": 417214.0}, {"date": "2022-10-25", "close": 4.6, "volume": 293486.0}, {"date": "2022-10-26", "close": 4.74, "volume": 875888.0}, {"date": "2022-10-27", "close": 4.63, "volume": 336322.0}, {"date": "2022-10-28", "close": 4.69, "volume": 267936.0}, {"date": "2022-10-31", "close": 4.67, "volume": 455464.0}, {"date": "2022-11-01", "close": 4.71, "volume": 171766.0}, {"date": "2022-11-02", "close": 4.68, "volume": 188418.0}, {"date": "2022-11-03", "close": 4.62, "volume": 305246.0}, {"date": "2022-11-04", "close": 4.73, "volume": 271179.0}, {"date": "2022-11-07", "close": 4.84, "volume": 172047.0}, {"date": "2022-11-08", "close": 4.88, "volume": 223878.0}, {"date": "2022-11-09", "close": 4.83, "volume": 223475.0}, {"date": "2022-11-10", "close": 5.02, "volume": 184176.0}, {"date": "2022-11-11", "close": 5.06, "volume": 241529.0}, {"date": "2022-11-14", "close": 4.99, "volume": 258283.0}, {"date": "2022-11-15", "close": 4.96, "volume": 512491.0}, {"date": "2022-11-16", "close": 5.02, "volume": 302047.0}, {"date": "2022-11-17", "close": 5.06, "volume": 332230.0}, {"date": "2022-11-18", "close": 5.09, "volume": 228453.0}, {"date": "2022-11-21", "close": 5.06, "volume": 200172.0}, {"date": "2022-11-22", "close": 5.11, "volume": 318117.0}, {"date": "2022-11-23", "close": 5.09, "volume": 270383.0}, {"date": "2022-11-25", "close": 5.1, "volume": 96337.0}, {"date": "2022-11-28", "close": 5.17, "volume": 432398.0}, {"date": "2022-11-29", "close": 5.17, "volume": 204830.0}, {"date": "2022-11-30", "close": 5.31, "volume": 299625.0}, {"date": "2022-12-01", "close": 5.32, "volume": 267139.0}, {"date": "2022-12-02", "close": 5.26, "volume": 188181.0}, {"date": "2022-12-05", "close": 5.21, "volume": 162400.0}, {"date": "2022-12-06", "close": 5.17, "volume": 216692.0}, {"date": "2022-12-07", "close": 5.16, "volume": 508468.0}, {"date": "2022-12-08", "close": 5.17, "volume": 346879.0}, {"date": "2022-12-09", "close": 5.15, "volume": 152915.0}, {"date": "2022-12-12", "close": 5.18, "volume": 192977.0}, {"date": "2022-12-13", "close": 5.2, "volume": 214391.0}, {"date": "2022-12-14", "close": 5.26, "volume": 303105.0}, {"date": "2022-12-15", "close": 5.12, "volume": 362832.0}, {"date": "2022-12-16", "close": 5.11, "volume": 260561.0}, {"date": "2022-12-19", "close": 5.05, "volume": 210515.0}, {"date": "2022-12-20", "close": 5.0, "volume": 415396.0}, {"date": "2022-12-21", "close": 5.01, "volume": 536239.0}, {"date": "2022-12-22", "close": 4.99, "volume": 558844.0}, {"date": "2022-12-23", "close": 5.02, "volume": 346864.0}, {"date": "2022-12-27", "close": 5.01, "volume": 621163.0}, {"date": "2022-12-28", "close": 4.97, "volume": 483172.0}, {"date": "2022-12-29", "close": 5.0, "volume": 400521.0}, {"date": "2022-12-30", "close": 5.02, "volume": 391460.0}, {"date": "2023-01-03", "close": 5.07, "volume": 225400.0}, {"date": "2023-01-04", "close": 5.15, "volume": 208839.0}, {"date": "2023-01-05", "close": 5.14, "volume": 251348.0}, {"date": "2023-01-06", "close": 5.26, "volume": 145957.0}, {"date": "2023-01-09", "close": 5.27, "volume": 250759.0}, {"date": "2023-01-10", "close": 5.33, "volume": 202592.0}, {"date": "2023-01-11", "close": 5.43, "volume": 361448.0}, {"date": "2023-01-12", "close": 5.38, "volume": 249493.0}, {"date": "2023-01-13", "close": 5.34, "volume": 591591.0}, {"date": "2023-01-17", "close": 5.36, "volume": 457195.0}, {"date": "2023-01-18", "close": 5.38, "volume": 534613.0}, {"date": "2023-01-19", "close": 5.34, "volume": 434979.0}, {"date": "2023-01-20", "close": 5.38, "volume": 2188706.0}, {"date": "2023-01-23", "close": 5.49, "volume": 318663.0}, {"date": "2023-01-24", "close": 5.38, "volume": 670586.0}, {"date": "2023-01-25", "close": 5.38, "volume": 549098.0}, {"date": "2023-01-26", "close": 5.42, "volume": 907858.0}, {"date": "2023-01-27", "close": 5.44, "volume": 366929.0}, {"date": "2023-01-30", "close": 5.45, "volume": 300428.0}, {"date": "2023-01-31", "close": 5.51, "volume": 252384.0}, {"date": "2023-02-01", "close": 5.52, "volume": 322613.0}, {"date": "2023-02-02", "close": 5.6, "volume": 191523.0}, {"date": "2023-02-03", "close": 5.48, "volume": 183793.0}, {"date": "2023-02-06", "close": 5.41, "volume": 145938.0}, {"date": "2023-02-07", "close": 5.46, "volume": 158816.0}, {"date": "2023-02-08", "close": 5.45, "volume": 198521.0}, {"date": "2023-02-09", "close": 5.4, "volume": 318132.0}, {"date": "2023-02-10", "close": 5.45, "volume": 144392.0}, {"date": "2023-02-13", "close": 5.51, "volume": 259088.0}, {"date": "2023-02-14", "close": 5.48, "volume": 275910.0}, {"date": "2023-02-15", "close": 5.46, "volume": 158051.0}, {"date": "2023-02-16", "close": 5.44, "volume": 190380.0}, {"date": "2023-02-17", "close": 5.46, "volume": 190051.0}, {"date": "2023-02-21", "close": 5.37, "volume": 287921.0}, {"date": "2023-02-22", "close": 5.39, "volume": 246460.0}, {"date": "2023-02-23", "close": 5.43, "volume": 143537.0}, {"date": "2023-02-24", "close": 5.32, "volume": 280981.0}, {"date": "2023-02-27", "close": 5.37, "volume": 178686.0}, {"date": "2023-02-28", "close": 5.37, "volume": 212441.0}, {"date": "2023-03-01", "close": 5.37, "volume": 308355.0}, {"date": "2023-03-02", "close": 5.39, "volume": 357996.0}, {"date": "2023-03-03", "close": 5.46, "volume": 189197.0}, {"date": "2023-03-06", "close": 5.45, "volume": 293482.0}, {"date": "2023-03-07", "close": 5.36, "volume": 94829.0}, {"date": "2023-03-08", "close": 5.35, "volume": 202156.0}, {"date": "2023-03-09", "close": 5.3, "volume": 254583.0}, {"date": "2023-03-10", "close": 5.25, "volume": 192567.0}, {"date": "2023-03-13", "close": 5.21, "volume": 202517.0}, {"date": "2023-03-14", "close": 5.26, "volume": 116258.0}, {"date": "2023-03-15", "close": 5.13, "volume": 317740.0}, {"date": "2023-03-16", "close": 5.16, "volume": 205409.0}, {"date": "2023-03-17", "close": 5.13, "volume": 217964.0}, {"date": "2023-03-20", "close": 5.16, "volume": 180288.0}, {"date": "2023-03-21", "close": 5.28, "volume": 186870.0}, {"date": "2023-03-22", "close": 5.26, "volume": 178589.0}, {"date": "2023-03-23", "close": 5.28, "volume": 338025.0}, {"date": "2023-03-24", "close": 5.24, "volume": 280235.0}, {"date": "2023-03-27", "close": 5.29, "volume": 281813.0}, {"date": "2023-03-28", "close": 5.3, "volume": 228668.0}, {"date": "2023-03-29", "close": 5.38, "volume": 282366.0}, {"date": "2023-03-30", "close": 5.41, "volume": 191939.0}, {"date": "2023-03-31", "close": 5.4, "volume": 323532.0}, {"date": "2023-04-03", "close": 5.43, "volume": 200091.0}, {"date": "2023-04-04", "close": 5.45, "volume": 290809.0}, {"date": "2023-04-05", "close": 5.38, "volume": 174794.0}, {"date": "2023-04-06", "close": 5.46, "volume": 209146.0}, {"date": "2023-04-10", "close": 5.46, "volume": 156732.0}, {"date": "2023-04-11", "close": 5.46, "volume": 201192.0}, {"date": "2023-04-12", "close": 5.48, "volume": 182780.0}, {"date": "2023-04-13", "close": 5.5, "volume": 166255.0}, {"date": "2023-04-14", "close": 5.49, "volume": 247247.0}, {"date": "2023-04-17", "close": 5.51, "volume": 350073.0}, {"date": "2023-04-18", "close": 5.48, "volume": 213472.0}, {"date": "2023-04-19", "close": 5.51, "volume": 130602.0}, {"date": "2023-04-20", "close": 5.48, "volume": 191021.0}, {"date": "2023-04-21", "close": 5.51, "volume": 151095.0}, {"date": "2023-04-24", "close": 5.59, "volume": 237710.0}, {"date": "2023-04-25", "close": 5.52, "volume": 246576.0}, {"date": "2023-04-26", "close": 5.51, "volume": 439136.0}, {"date": "2023-04-27", "close": 5.61, "volume": 214439.0}, {"date": "2023-04-28", "close": 5.64, "volume": 359565.0}, {"date": "2023-05-01", "close": 5.62, "volume": 202058.0}, {"date": "2023-05-02", "close": 5.54, "volume": 169841.0}, {"date": "2023-05-03", "close": 5.54, "volume": 163351.0}, {"date": "2023-05-04", "close": 5.56, "volume": 314748.0}, {"date": "2023-05-05", "close": 5.63, "volume": 471667.0}, {"date": "2023-05-08", "close": 5.62, "volume": 196533.0}, {"date": "2023-05-09", "close": 5.6, "volume": 383778.0}, {"date": "2023-05-10", "close": 5.63, "volume": 474966.0}, {"date": "2023-05-11", "close": 5.59, "volume": 353248.0}, {"date": "2023-05-12", "close": 5.55, "volume": 98232.0}, {"date": "2023-05-15", "close": 5.57, "volume": 210550.0}, {"date": "2023-05-16", "close": 5.48, "volume": 231217.0}, {"date": "2023-05-17", "close": 5.57, "volume": 317863.0}, {"date": "2023-05-18", "close": 5.54, "volume": 212336.0}, {"date": "2023-05-19", "close": 5.52, "volume": 133519.0}, {"date": "2023-05-22", "close": 5.51, "volume": 128281.0}, {"date": "2023-05-23", "close": 5.44, "volume": 172559.0}, {"date": "2023-05-24", "close": 5.37, "volume": 299618.0}, {"date": "2023-05-25", "close": 5.37, "volume": 150449.0}, {"date": "2023-05-26", "close": 5.42, "volume": 193188.0}, {"date": "2023-05-30", "close": 5.38, "volume": 249178.0}, {"date": "2023-05-31", "close": 5.33, "volume": 322555.0}, {"date": "2023-06-01", "close": 5.36, "volume": 277173.0}, {"date": "2023-06-02", "close": 5.42, "volume": 199034.0}, {"date": "2023-06-05", "close": 5.39, "volume": 111278.0}, {"date": "2023-06-06", "close": 5.42, "volume": 262591.0}, {"date": "2023-06-07", "close": 5.4, "volume": 94872.0}, {"date": "2023-06-08", "close": 5.42, "volume": 179956.0}, {"date": "2023-06-09", "close": 5.41, "volume": 214201.0}, {"date": "2023-06-12", "close": 5.41, "volume": 266474.0}, {"date": "2023-06-13", "close": 5.44, "volume": 346292.0}, {"date": "2023-06-14", "close": 5.43, "volume": 179969.0}, {"date": "2023-06-15", "close": 5.47, "volume": 389074.0}, {"date": "2023-06-16", "close": 5.5, "volume": 93089.0}, {"date": "2023-06-20", "close": 5.42, "volume": 113759.0}, {"date": "2023-06-21", "close": 5.42, "volume": 133090.0}, {"date": "2023-06-22", "close": 5.41, "volume": 157640.0}, {"date": "2023-06-23", "close": 5.39, "volume": 184872.0}, {"date": "2023-06-26", "close": 5.39, "volume": 182207.0}, {"date": "2023-06-27", "close": 5.43, "volume": 286391.0}, {"date": "2023-06-28", "close": 5.46, "volume": 118080.0}, {"date": "2023-06-29", "close": 5.4, "volume": 140216.0}, {"date": "2023-06-30", "close": 5.44, "volume": 479223.0}, {"date": "2023-07-03", "close": 5.46, "volume": 104734.0}, {"date": "2023-07-05", "close": 5.4, "volume": 155642.0}, {"date": "2023-07-06", "close": 5.32, "volume": 133286.0}, {"date": "2023-07-07", "close": 5.36, "volume": 193490.0}, {"date": "2023-07-10", "close": 5.41, "volume": 322997.0}, {"date": "2023-07-11", "close": 5.43, "volume": 259331.0}, {"date": "2023-07-12", "close": 5.46, "volume": 258179.0}, {"date": "2023-07-13", "close": 5.5, "volume": 231840.0}, {"date": "2023-07-14", "close": 5.47, "volume": 296469.0}, {"date": "2023-07-17", "close": 5.49, "volume": 251197.0}, {"date": "2023-07-18", "close": 5.49, "volume": 207297.0}, {"date": "2023-07-19", "close": 5.51, "volume": 315055.0}, {"date": "2023-07-20", "close": 5.48, "volume": 378500.0}, {"date": "2023-07-21", "close": 5.48, "volume": 204425.0}, {"date": "2023-07-24", "close": 5.48, "volume": 166270.0}, {"date": "2023-07-25", "close": 5.5, "volume": 230667.0}, {"date": "2023-07-26", "close": 5.49, "volume": 157974.0}, {"date": "2023-07-27", "close": 5.5, "volume": 227217.0}, {"date": "2023-07-28", "close": 5.51, "volume": 224767.0}, {"date": "2023-07-31", "close": 5.52, "volume": 202780.0}, {"date": "2023-08-01", "close": 5.48, "volume": 195250.0}, {"date": "2023-08-02", "close": 5.38, "volume": 160427.0}, {"date": "2023-08-03", "close": 5.32, "volume": 333511.0}, {"date": "2023-08-04", "close": 5.3, "volume": 329235.0}, {"date": "2023-08-07", "close": 5.35, "volume": 317477.0}, {"date": "2023-08-08", "close": 5.34, "volume": 217817.0}, {"date": "2023-08-09", "close": 5.35, "volume": 302602.0}, {"date": "2023-08-10", "close": 5.33, "volume": 325843.0}, {"date": "2023-08-11", "close": 5.32, "volume": 303675.0}, {"date": "2023-08-14", "close": 5.27, "volume": 168147.0}, {"date": "2023-08-15", "close": 5.22, "volume": 149843.0}, {"date": "2023-08-16", "close": 5.18, "volume": 143484.0}, {"date": "2023-08-17", "close": 5.16, "volume": 190103.0}, {"date": "2023-08-18", "close": 5.13, "volume": 169421.0}, {"date": "2023-08-21", "close": 5.18, "volume": 125191.0}, {"date": "2023-08-22", "close": 5.15, "volume": 213853.0}, {"date": "2023-08-23", "close": 5.22, "volume": 99934.0}, {"date": "2023-08-24", "close": 5.17, "volume": 151623.0}, {"date": "2023-08-25", "close": 5.2, "volume": 171283.0}, {"date": "2023-08-28", "close": 5.23, "volume": 148199.0}, {"date": "2023-08-29", "close": 5.3, "volume": 164277.0}, {"date": "2023-08-30", "close": 5.32, "volume": 168716.0}, {"date": "2023-08-31", "close": 5.3, "volume": 231047.0}, {"date": "2023-09-01", "close": 5.29, "volume": 170831.0}, {"date": "2023-09-05", "close": 5.23, "volume": 113631.0}, {"date": "2023-09-06", "close": 5.19, "volume": 224842.0}, {"date": "2023-09-07", "close": 5.18, "volume": 315667.0}, {"date": "2023-09-08", "close": 5.17, "volume": 199673.0}, {"date": "2023-09-11", "close": 5.18, "volume": 230613.0}, {"date": "2023-09-12", "close": 5.15, "volume": 312821.0}, {"date": "2023-09-13", "close": 5.08, "volume": 281680.0}, {"date": "2023-09-14", "close": 5.13, "volume": 213557.0}, {"date": "2023-09-15", "close": 5.12, "volume": 250381.0}, {"date": "2023-09-18", "close": 5.12, "volume": 132974.0}, {"date": "2023-09-19", "close": 5.08, "volume": 148249.0}, {"date": "2023-09-20", "close": 5.07, "volume": 353329.0}, {"date": "2023-09-21", "close": 4.98, "volume": 147227.0}, {"date": "2023-09-22", "close": 5.02, "volume": 229732.0}, {"date": "2023-09-25", "close": 4.98, "volume": 172340.0}, {"date": "2023-09-26", "close": 4.965, "volume": 221458.0}, {"date": "2023-09-27", "close": 4.94, "volume": 151180.0}, {"date": "2023-09-28", "close": 4.97, "volume": 159170.0}, {"date": "2023-09-29", "close": 4.99, "volume": 359238.0}, {"date": "2023-10-02", "close": 4.94, "volume": 233847.0}, {"date": "2023-10-03", "close": 4.88, "volume": 231953.0}, {"date": "2023-10-04", "close": 4.89, "volume": 138913.0}, {"date": "2023-10-05", "close": 4.92, "volume": 214049.0}, {"date": "2023-10-06", "close": 4.96, "volume": 161946.0}, {"date": "2023-10-09", "close": 4.96, "volume": 111401.0}, {"date": "2023-10-10", "close": 5.0, "volume": 154124.0}, {"date": "2023-10-11", "close": 5.01, "volume": 122075.0}, {"date": "2023-10-12", "close": 4.98, "volume": 95696.0}, {"date": "2023-10-13", "close": 4.92, "volume": 118828.0}, {"date": "2023-10-16", "close": 4.92, "volume": 361610.0}, {"date": "2023-10-17", "close": 4.91, "volume": 149620.0}, {"date": "2023-10-18", "close": 4.82, "volume": 215345.0}, {"date": "2023-10-19", "close": 4.82, "volume": 275323.0}, {"date": "2023-10-20", "close": 4.79, "volume": 238807.0}, {"date": "2023-10-23", "close": 4.79, "volume": 227017.0}, {"date": "2023-10-24", "close": 4.82, "volume": 208297.0}, {"date": "2023-10-25", "close": 4.76, "volume": 219127.0}, {"date": "2023-10-26", "close": 4.72, "volume": 365484.0}, {"date": "2023-10-27", "close": 4.68, "volume": 290903.0}, {"date": "2023-10-30", "close": 4.75, "volume": 334118.0}, {"date": "2023-10-31", "close": 4.78, "volume": 259795.0}, {"date": "2023-11-01", "close": 4.84, "volume": 192976.0}, {"date": "2023-11-02", "close": 4.9, "volume": 290921.0}, {"date": "2023-11-03", "close": 4.99, "volume": 364435.0}, {"date": "2023-11-06", "close": 4.95, "volume": 190336.0}, {"date": "2023-11-07", "close": 4.95, "volume": 299718.0}, {"date": "2023-11-08", "close": 4.92, "volume": 803739.0}, {"date": "2023-11-09", "close": 4.89, "volume": 313455.0}, {"date": "2023-11-10", "close": 4.9, "volume": 272487.0}, {"date": "2023-11-13", "close": 4.95, "volume": 142987.0}, {"date": "2023-11-14", "close": 5.03, "volume": 202272.0}, {"date": "2023-11-15", "close": 5.04, "volume": 143395.0}, {"date": "2023-11-16", "close": 5.01, "volume": 134035.0}, {"date": "2023-11-17", "close": 5.07, "volume": 241921.0}, {"date": "2023-11-20", "close": 5.13, "volume": 214889.0}, {"date": "2023-11-21", "close": 5.11, "volume": 198536.0}, {"date": "2023-11-22", "close": 5.13, "volume": 122850.0}, {"date": "2023-11-24", "close": 5.17, "volume": 172156.0}, {"date": "2023-11-27", "close": 5.14, "volume": 304015.0}, {"date": "2023-11-28", "close": 5.14, "volume": 220451.0}, {"date": "2023-11-29", "close": 5.16, "volume": 145313.0}, {"date": "2023-11-30", "close": 5.15, "volume": 191155.0}, {"date": "2023-12-01", "close": 5.18, "volume": 274639.0}, {"date": "2023-12-04", "close": 5.15, "volume": 193081.0}, {"date": "2023-12-05", "close": 5.1, "volume": 278259.0}, {"date": "2023-12-06", "close": 5.1, "volume": 230799.0}, {"date": "2023-12-07", "close": 5.1, "volume": 142036.0}, {"date": "2023-12-08", "close": 5.13, "volume": 392288.0}, {"date": "2023-12-11", "close": 5.13, "volume": 356632.0}, {"date": "2023-12-12", "close": 5.16, "volume": 204178.0}, {"date": "2023-12-13", "close": 5.21, "volume": 231930.0}, {"date": "2023-12-14", "close": 5.21, "volume": 236082.0}, {"date": "2023-12-15", "close": 5.2, "volume": 365525.0}, {"date": "2023-12-18", "close": 5.25, "volume": 573821.0}, {"date": "2023-12-19", "close": 5.33, "volume": 361302.0}, {"date": "2023-12-20", "close": 5.23, "volume": 573727.0}, {"date": "2023-12-21", "close": 5.3, "volume": 255253.0}, {"date": "2023-12-22", "close": 5.33, "volume": 187255.0}, {"date": "2023-12-26", "close": 5.35, "volume": 129953.0}, {"date": "2023-12-27", "close": 5.35, "volume": 327007.0}, {"date": "2023-12-28", "close": 5.32, "volume": 189564.0}, {"date": "2023-12-29", "close": 5.27, "volume": 533693.0}, {"date": "2024-01-02", "close": 5.25, "volume": 197714.0}, {"date": "2024-01-03", "close": 5.18, "volume": 210233.0}, {"date": "2024-01-04", "close": 5.26, "volume": 215665.0}, {"date": "2024-01-05", "close": 5.26, "volume": 242826.0}, {"date": "2024-01-08", "close": 5.35, "volume": 322108.0}, {"date": "2024-01-09", "close": 5.33, "volume": 175582.0}, {"date": "2024-01-10", "close": 5.36, "volume": 210390.0}, {"date": "2024-01-11", "close": 5.34, "volume": 181256.0}, {"date": "2024-01-12", "close": 5.38, "volume": 178752.0}, {"date": "2024-01-16", "close": 5.24, "volume": 327487.0}, {"date": "2024-01-17", "close": 5.24, "volume": 233305.0}, {"date": "2024-01-18", "close": 5.24, "volume": 327637.0}, {"date": "2024-01-19", "close": 5.23, "volume": 305270.0}, {"date": "2024-01-22", "close": 5.26, "volume": 167117.0}, {"date": "2024-01-23", "close": 5.23, "volume": 132029.0}, {"date": "2024-01-24", "close": 5.25, "volume": 220409.0}, {"date": "2024-01-25", "close": 5.25, "volume": 196854.0}, {"date": "2024-01-26", "close": 5.29, "volume": 184322.0}, {"date": "2024-01-29", "close": 5.33, "volume": 247830.0}, {"date": "2024-01-30", "close": 5.31, "volume": 134559.0}, {"date": "2024-01-31", "close": 5.28, "volume": 125716.0}, {"date": "2024-02-01", "close": 5.32, "volume": 209203.0}, {"date": "2024-02-02", "close": 5.28, "volume": 152022.0}, {"date": "2024-02-05", "close": 5.25, "volume": 163699.0}, {"date": "2024-02-06", "close": 5.31, "volume": 173469.0}, {"date": "2024-02-07", "close": 5.32, "volume": 240466.0}, {"date": "2024-02-08", "close": 5.32, "volume": 93747.0}, {"date": "2024-02-09", "close": 5.33, "volume": 200516.0}, {"date": "2024-02-12", "close": 5.35, "volume": 177802.0}, {"date": "2024-02-13", "close": 5.25, "volume": 110714.0}, {"date": "2024-02-14", "close": 5.27, "volume": 306767.0}, {"date": "2024-02-15", "close": 5.28, "volume": 372598.0}, {"date": "2024-02-16", "close": 5.28, "volume": 253996.0}, {"date": "2024-02-20", "close": 5.29, "volume": 162715.0}, {"date": "2024-02-21", "close": 5.3, "volume": 195111.0}, {"date": "2024-02-22", "close": 5.36, "volume": 120096.0}, {"date": "2024-02-23", "close": 5.38, "volume": 140016.0}, {"date": "2024-02-26", "close": 5.36, "volume": 118769.0}, {"date": "2024-02-27", "close": 5.34, "volume": 141834.0}, {"date": "2024-02-28", "close": 5.32, "volume": 221123.0}, {"date": "2024-02-29", "close": 5.34, "volume": 159563.0}, {"date": "2024-03-01", "close": 5.36, "volume": 167330.0}, {"date": "2024-03-04", "close": 5.42, "volume": 194595.0}, {"date": "2024-03-05", "close": 5.36, "volume": 287294.0}, {"date": "2024-03-06", "close": 5.4, "volume": 196838.0}, {"date": "2024-03-07", "close": 5.46, "volume": 150186.0}, {"date": "2024-03-08", "close": 5.49, "volume": 242930.0}, {"date": "2024-03-11", "close": 5.46, "volume": 71886.0}, {"date": "2024-03-12", "close": 5.54, "volume": 293199.0}, {"date": "2024-03-13", "close": 5.56, "volume": 233784.0}, {"date": "2024-03-14", "close": 5.45, "volume": 254104.0}, {"date": "2024-03-15", "close": 5.42, "volume": 232317.0}, {"date": "2024-03-18", "close": 5.43, "volume": 140124.0}, {"date": "2024-03-19", "close": 5.4, "volume": 162886.0}, {"date": "2024-03-20", "close": 5.48, "volume": 128359.0}, {"date": "2024-03-21", "close": 5.52, "volume": 288947.0}, {"date": "2024-03-22", "close": 5.5, "volume": 237681.0}, {"date": "2024-03-25", "close": 5.45, "volume": 171197.0}, {"date": "2024-03-26", "close": 5.47, "volume": 156930.0}, {"date": "2024-03-27", "close": 5.47, "volume": 188755.0}, {"date": "2024-03-28", "close": 5.53, "volume": 520539.0}, {"date": "2024-04-01", "close": 5.45, "volume": 131172.0}, {"date": "2024-04-02", "close": 5.38, "volume": 199320.0}, {"date": "2024-04-03", "close": 5.41, "volume": 99139.0}, {"date": "2024-04-04", "close": 5.37, "volume": 288257.0}, {"date": "2024-04-05", "close": 5.36, "volume": 107970.0}, {"date": "2024-04-08", "close": 5.39, "volume": 184867.0}, {"date": "2024-04-09", "close": 5.37, "volume": 133715.0}, {"date": "2024-04-10", "close": 5.3, "volume": 342572.0}, {"date": "2024-04-11", "close": 5.3, "volume": 458959.0}, {"date": "2024-04-12", "close": 5.2, "volume": 329250.0}, {"date": "2024-04-15", "close": 5.17, "volume": 333956.0}, {"date": "2024-04-16", "close": 5.15, "volume": 218830.0}, {"date": "2024-04-17", "close": 5.15, "volume": 157245.0}, {"date": "2024-04-18", "close": 5.15, "volume": 176775.0}, {"date": "2024-04-19", "close": 5.13, "volume": 242322.0}, {"date": "2024-04-22", "close": 5.21, "volume": 180012.0}, {"date": "2024-04-23", "close": 5.26, "volume": 198420.0}, {"date": "2024-04-24", "close": 5.27, "volume": 124687.0}, {"date": "2024-04-25", "close": 5.24, "volume": 209787.0}, {"date": "2024-04-26", "close": 5.29, "volume": 88715.0}, {"date": "2024-04-29", "close": 5.3, "volume": 168431.0}, {"date": "2024-04-30", "close": 5.26, "volume": 198389.0}, {"date": "2024-05-01", "close": 5.31, "volume": 179063.0}, {"date": "2024-05-02", "close": 5.3, "volume": 104227.0}, {"date": "2024-05-03", "close": 5.33, "volume": 145469.0}, {"date": "2024-05-06", "close": 5.41, "volume": 195898.0}, {"date": "2024-05-07", "close": 5.41, "volume": 121857.0}, {"date": "2024-05-08", "close": 5.4, "volume": 122642.0}, {"date": "2024-05-09", "close": 5.44, "volume": 117241.0}, {"date": "2024-05-10", "close": 5.47, "volume": 118832.0}, {"date": "2024-05-13", "close": 5.481, "volume": 147896.0}, {"date": "2024-05-14", "close": 5.44, "volume": 345283.0}, {"date": "2024-05-15", "close": 5.49, "volume": 364636.0}, {"date": "2024-05-16", "close": 5.51, "volume": 299503.0}, {"date": "2024-05-17", "close": 5.48, "volume": 368426.0}, {"date": "2024-05-20", "close": 5.51, "volume": 143660.0}, {"date": "2024-05-21", "close": 5.5, "volume": 101506.0}, {"date": "2024-05-22", "close": 5.48, "volume": 154563.0}, {"date": "2024-05-23", "close": 5.46, "volume": 178468.0}, {"date": "2024-05-24", "close": 5.54, "volume": 215951.0}, {"date": "2024-05-28", "close": 5.51, "volume": 188013.0}, {"date": "2024-05-29", "close": 5.42, "volume": 180484.0}, {"date": "2024-05-30", "close": 5.43, "volume": 208466.0}, {"date": "2024-05-31", "close": 5.48, "volume": 255229.0}, {"date": "2024-06-03", "close": 5.52, "volume": 242224.0}, {"date": "2024-06-04", "close": 5.495, "volume": 177632.0}, {"date": "2024-06-05", "close": 5.57, "volume": 343023.0}, {"date": "2024-06-06", "close": 5.57, "volume": 168365.0}, {"date": "2024-06-07", "close": 5.57, "volume": 127241.0}, {"date": "2024-06-10", "close": 5.56, "volume": 147875.0}, {"date": "2024-06-11", "close": 5.51, "volume": 137455.0}, {"date": "2024-06-12", "close": 5.57, "volume": 83791.0}, {"date": "2024-06-13", "close": 5.52, "volume": 160865.0}, {"date": "2024-06-14", "close": 5.44, "volume": 86688.0}, {"date": "2024-06-17", "close": 5.45, "volume": 86263.0}, {"date": "2024-06-18", "close": 5.47, "volume": 237756.0}, {"date": "2024-06-20", "close": 5.46, "volume": 127762.0}, {"date": "2024-06-21", "close": 5.45, "volume": 177227.0}, {"date": "2024-06-24", "close": 5.47, "volume": 205517.0}, {"date": "2024-06-25", "close": 5.52, "volume": 126066.0}, {"date": "2024-06-26", "close": 5.52, "volume": 179331.0}, {"date": "2024-06-27", "close": 5.53, "volume": 214751.0}, {"date": "2024-06-28", "close": 5.58, "volume": 130131.0}, {"date": "2024-07-01", "close": 5.56, "volume": 211152.0}, {"date": "2024-07-02", "close": 5.58, "volume": 147706.0}, {"date": "2024-07-03", "close": 5.64, "volume": 156255.0}, {"date": "2024-07-05", "close": 5.65, "volume": 85464.0}, {"date": "2024-07-08", "close": 5.6, "volume": 328120.0}, {"date": "2024-07-09", "close": 5.59, "volume": 231228.0}, {"date": "2024-07-10", "close": 5.63, "volume": 221791.0}, {"date": "2024-07-11", "close": 5.65, "volume": 187602.0}, {"date": "2024-07-12", "close": 5.67, "volume": 226381.0}, {"date": "2024-07-15", "close": 5.66, "volume": 306335.0}, {"date": "2024-07-16", "close": 5.67, "volume": 213694.0}, {"date": "2024-07-17", "close": 5.61, "volume": 148783.0}, {"date": "2024-07-18", "close": 5.55, "volume": 210981.0}, {"date": "2024-07-19", "close": 5.56, "volume": 63331.0}, {"date": "2024-07-22", "close": 5.6, "volume": 191191.0}, {"date": "2024-07-23", "close": 5.57, "volume": 83876.0}, {"date": "2024-07-24", "close": 5.49, "volume": 105851.0}, {"date": "2024-07-25", "close": 5.48, "volume": 203733.0}, {"date": "2024-07-26", "close": 5.5, "volume": 129583.0}, {"date": "2024-07-29", "close": 5.52, "volume": 139144.0}, {"date": "2024-07-30", "close": 5.53, "volume": 129627.0}, {"date": "2024-07-31", "close": 5.58, "volume": 120871.0}, {"date": "2024-08-01", "close": 5.55, "volume": 246092.0}, {"date": "2024-08-02", "close": 5.47, "volume": 132716.0}, {"date": "2024-08-05", "close": 5.32, "volume": 156315.0}, {"date": "2024-08-06", "close": 5.39, "volume": 138336.0}, {"date": "2024-08-07", "close": 5.41, "volume": 239439.0}, {"date": "2024-08-08", "close": 5.48, "volume": 136872.0}, {"date": "2024-08-09", "close": 5.51, "volume": 91009.0}, {"date": "2024-08-12", "close": 5.57, "volume": 124436.0}, {"date": "2024-08-13", "close": 5.59, "volume": 68923.0}, {"date": "2024-08-14", "close": 5.59, "volume": 79199.0}, {"date": "2024-08-15", "close": 5.63, "volume": 81713.0}, {"date": "2024-08-16", "close": 5.65, "volume": 103881.0}, {"date": "2024-08-19", "close": 5.69, "volume": 115466.0}, {"date": "2024-08-20", "close": 5.66, "volume": 134826.0}, {"date": "2024-08-21", "close": 5.7, "volume": 94531.0}, {"date": "2024-08-22", "close": 5.67, "volume": 83166.0}, {"date": "2024-08-23", "close": 5.78, "volume": 242296.0}, {"date": "2024-08-26", "close": 5.77, "volume": 119927.0}, {"date": "2024-08-27", "close": 5.74, "volume": 159028.0}, {"date": "2024-08-28", "close": 5.76, "volume": 137506.0}, {"date": "2024-08-29", "close": 5.77, "volume": 159227.0}, {"date": "2024-08-30", "close": 5.82, "volume": 105097.0}, {"date": "2024-09-03", "close": 5.75, "volume": 91301.0}, {"date": "2024-09-04", "close": 5.71, "volume": 187025.0}, {"date": "2024-09-05", "close": 5.66, "volume": 143170.0}, {"date": "2024-09-06", "close": 5.6, "volume": 150954.0}, {"date": "2024-09-09", "close": 5.63, "volume": 145005.0}, {"date": "2024-09-10", "close": 5.63, "volume": 152061.0}, {"date": "2024-09-11", "close": 5.61, "volume": 228736.0}, {"date": "2024-09-12", "close": 5.7, "volume": 137172.0}, {"date": "2024-09-13", "close": 5.7, "volume": 166261.0}, {"date": "2024-09-16", "close": 5.68, "volume": 124010.0}, {"date": "2024-09-17", "close": 5.71, "volume": 263647.0}, {"date": "2024-09-18", "close": 5.65, "volume": 203000.0}, {"date": "2024-09-19", "close": 5.71, "volume": 235630.0}, {"date": "2024-09-20", "close": 5.71, "volume": 181775.0}, {"date": "2024-09-23", "close": 5.72, "volume": 91479.0}, {"date": "2024-09-24", "close": 5.72, "volume": 155213.0}, {"date": "2024-09-25", "close": 5.71, "volume": 159121.0}, {"date": "2024-09-26", "close": 5.77, "volume": 115229.0}, {"date": "2024-09-27", "close": 5.79, "volume": 229193.0}, {"date": "2024-09-30", "close": 5.8, "volume": 185927.0}, {"date": "2024-10-01", "close": 5.77, "volume": 194028.0}, {"date": "2024-10-02", "close": 5.77, "volume": 131012.0}, {"date": "2024-10-03", "close": 5.73, "volume": 153103.0}, {"date": "2024-10-04", "close": 5.72, "volume": 76707.0}, {"date": "2024-10-07", "close": 5.65, "volume": 282543.0}, {"date": "2024-10-08", "close": 5.68, "volume": 338926.0}, {"date": "2024-10-09", "close": 5.7, "volume": 248433.0}, {"date": "2024-10-10", "close": 5.67, "volume": 225966.0}, {"date": "2024-10-11", "close": 5.7, "volume": 285479.0}, {"date": "2024-10-14", "close": 5.71, "volume": 188659.0}, {"date": "2024-10-15", "close": 5.62, "volume": 229169.0}, {"date": "2024-10-16", "close": 5.58, "volume": 251735.0}, {"date": "2024-10-17", "close": 5.59, "volume": 295394.0}, {"date": "2024-10-18", "close": 5.6, "volume": 157667.0}, {"date": "2024-10-21", "close": 5.64, "volume": 278841.0}, {"date": "2024-10-22", "close": 5.68, "volume": 430402.0}, {"date": "2024-10-23", "close": 5.62, "volume": 195248.0}, {"date": "2024-10-24", "close": 5.66, "volume": 207585.0}, {"date": "2024-10-25", "close": 5.66, "volume": 290330.0}, {"date": "2024-10-28", "close": 5.68, "volume": 217563.0}, {"date": "2024-10-29", "close": 5.66, "volume": 146695.0}, {"date": "2024-10-30", "close": 5.59, "volume": 185769.0}, {"date": "2024-10-31", "close": 5.49, "volume": 274710.0}, {"date": "2024-11-01", "close": 5.56, "volume": 243916.0}, {"date": "2024-11-04", "close": 5.49, "volume": 244944.0}, {"date": "2024-11-05", "close": 5.54, "volume": 155053.0}, {"date": "2024-11-06", "close": 5.44, "volume": 723882.0}, {"date": "2024-11-07", "close": 5.49, "volume": 213360.0}, {"date": "2024-11-08", "close": 5.53, "volume": 243713.0}, {"date": "2024-11-11", "close": 5.68, "volume": 733725.0}, {"date": "2024-11-12", "close": 5.55, "volume": 391363.0}, {"date": "2024-11-13", "close": 5.43, "volume": 296023.0}, {"date": "2024-11-14", "close": 5.44, "volume": 137483.0}, {"date": "2024-11-15", "close": 5.41, "volume": 262852.0}, {"date": "2024-11-18", "close": 5.45, "volume": 355555.0}, {"date": "2024-11-19", "close": 5.48, "volume": 71412.0}, {"date": "2024-11-20", "close": 5.47, "volume": 68875.0}, {"date": "2024-11-21", "close": 5.63, "volume": 344650.0}, {"date": "2024-11-22", "close": 5.68, "volume": 494872.0}, {"date": "2024-11-25", "close": 5.8, "volume": 291164.0}, {"date": "2024-11-26", "close": 5.57, "volume": 452060.0}, {"date": "2024-11-27", "close": 5.52, "volume": 498203.0}, {"date": "2024-11-29", "close": 5.57, "volume": 238194.0}, {"date": "2024-12-02", "close": 5.56, "volume": 352647.0}, {"date": "2024-12-03", "close": 5.57, "volume": 281436.0}, {"date": "2024-12-04", "close": 5.59, "volume": 320877.0}, {"date": "2024-12-05", "close": 5.61, "volume": 254953.0}, {"date": "2024-12-06", "close": 5.6, "volume": 268153.0}, {"date": "2024-12-09", "close": 5.635, "volume": 126802.0}, {"date": "2024-12-10", "close": 5.57, "volume": 224198.0}, {"date": "2024-12-11", "close": 5.6, "volume": 268961.0}, {"date": "2024-12-12", "close": 5.57, "volume": 445128.0}, {"date": "2024-12-13", "close": 5.57, "volume": 307076.0}, {"date": "2024-12-16", "close": 5.51, "volume": 170362.0}, {"date": "2024-12-17", "close": 5.45, "volume": 249171.0}, {"date": "2024-12-18", "close": 5.33, "volume": 313336.0}, {"date": "2024-12-19", "close": 5.23, "volume": 326975.0}, {"date": "2024-12-20", "close": 5.32, "volume": 293809.0}, {"date": "2024-12-23", "close": 5.37, "volume": 209446.0}, {"date": "2024-12-24", "close": 5.42, "volume": 157397.0}, {"date": "2024-12-26", "close": 5.39, "volume": 110165.0}, {"date": "2024-12-27", "close": 5.34, "volume": 135608.0}, {"date": "2024-12-30", "close": 5.3, "volume": 344607.0}, {"date": "2024-12-31", "close": 5.31, "volume": 331384.0}, {"date": "2025-01-02", "close": 5.33, "volume": 272894.0}, {"date": "2025-01-03", "close": 5.35, "volume": 164104.0}, {"date": "2025-01-06", "close": 5.38, "volume": 205229.0}, {"date": "2025-01-07", "close": 5.39, "volume": 326049.0}, {"date": "2025-01-08", "close": 5.39, "volume": 206895.0}, {"date": "2025-01-10", "close": 5.31, "volume": 211896.0}, {"date": "2025-01-13", "close": 5.3, "volume": 482140.0}, {"date": "2025-01-14", "close": 5.33, "volume": 195963.0}, {"date": "2025-01-15", "close": 5.37, "volume": 401503.0}, {"date": "2025-01-16", "close": 5.4, "volume": 226528.0}, {"date": "2025-01-17", "close": 5.44, "volume": 242357.0}, {"date": "2025-01-21", "close": 5.47, "volume": 206210.0}, {"date": "2025-01-22", "close": 5.5, "volume": 202768.0}, {"date": "2025-01-23", "close": 5.52, "volume": 248325.0}, {"date": "2025-01-24", "close": 5.54, "volume": 314922.0}, {"date": "2025-01-27", "close": 5.51, "volume": 206745.0}, {"date": "2025-01-28", "close": 5.54, "volume": 215427.0}, {"date": "2025-01-29", "close": 5.47, "volume": 352535.0}, {"date": "2025-01-30", "close": 5.52, "volume": 475050.0}, {"date": "2025-01-31", "close": 5.53, "volume": 618758.0}, {"date": "2025-02-03", "close": 5.43, "volume": 709237.0}, {"date": "2025-02-04", "close": 5.45, "volume": 329524.0}, {"date": "2025-02-05", "close": 5.51, "volume": 324471.0}, {"date": "2025-02-06", "close": 5.55, "volume": 258022.0}, {"date": "2025-02-07", "close": 5.51, "volume": 304398.0}, {"date": "2025-02-10", "close": 5.5, "volume": 218659.0}, {"date": "2025-02-11", "close": 5.52, "volume": 212294.0}, {"date": "2025-02-12", "close": 5.5, "volume": 250575.0}, {"date": "2025-02-13", "close": 5.56, "volume": 227441.0}, {"date": "2025-02-14", "close": 5.53, "volume": 418914.0}, {"date": "2025-02-18", "close": 5.62, "volume": 313133.0}, {"date": "2025-02-19", "close": 5.58, "volume": 161718.0}, {"date": "2025-02-20", "close": 5.53, "volume": 311476.0}, {"date": "2025-02-21", "close": 5.59, "volume": 189818.0}, {"date": "2025-02-24", "close": 5.59, "volume": 204155.0}, {"date": "2025-02-25", "close": 5.59, "volume": 137318.0}, {"date": "2025-02-26", "close": 5.61, "volume": 125112.0}, {"date": "2025-02-27", "close": 5.63, "volume": 308880.0}, {"date": "2025-02-28", "close": 5.66, "volume": 249995.0}, {"date": "2025-03-03", "close": 5.79, "volume": 447129.0}, {"date": "2025-03-04", "close": 5.59, "volume": 550061.0}, {"date": "2025-03-05", "close": 5.71, "volume": 542519.0}, {"date": "2025-03-06", "close": 5.67, "volume": 214915.0}, {"date": "2025-03-07", "close": 5.74, "volume": 362110.0}, {"date": "2025-03-10", "close": 5.65, "volume": 391832.0}, {"date": "2025-03-11", "close": 5.63, "volume": 238747.0}, {"date": "2025-03-12", "close": 5.68, "volume": 154265.0}, {"date": "2025-03-13", "close": 5.63, "volume": 233392.0}, {"date": "2025-03-14", "close": 5.65, "volume": 146872.0}, {"date": "2025-03-17", "close": 5.79, "volume": 703122.0}, {"date": "2025-03-18", "close": 5.8, "volume": 611582.0}, {"date": "2025-03-19", "close": 5.78, "volume": 1001048.0}, {"date": "2025-03-20", "close": 5.79, "volume": 445690.0}, {"date": "2025-03-21", "close": 5.75, "volume": 409088.0}, {"date": "2025-03-24", "close": 5.8, "volume": 452362.0}, {"date": "2025-03-25", "close": 5.73, "volume": 586184.0}, {"date": "2025-03-26", "close": 5.63, "volume": 757061.0}, {"date": "2025-03-27", "close": 5.62, "volume": 427076.0}, {"date": "2025-03-28", "close": 5.62, "volume": 219446.0}, {"date": "2025-03-31", "close": 5.61, "volume": 499711.0}, {"date": "2025-04-01", "close": 5.66, "volume": 181772.0}, {"date": "2025-04-02", "close": 5.6, "volume": 236411.0}, {"date": "2025-04-03", "close": 5.51, "volume": 438519.0}, {"date": "2025-04-04", "close": 5.14, "volume": 605386.0}, {"date": "2025-04-07", "close": 4.93, "volume": 686712.0}, {"date": "2025-04-08", "close": 5.05, "volume": 301625.0}, {"date": "2025-04-09", "close": 5.21, "volume": 593708.0}, {"date": "2025-04-10", "close": 5.21, "volume": 510524.0}, {"date": "2025-04-11", "close": 5.19, "volume": 341089.0}, {"date": "2025-04-14", "close": 5.35, "volume": 285589.0}, {"date": "2025-04-15", "close": 5.34, "volume": 241234.0}, {"date": "2025-04-16", "close": 5.24, "volume": 211182.0}, {"date": "2025-04-17", "close": 5.26, "volume": 208065.0}, {"date": "2025-04-21", "close": 5.22, "volume": 304076.0}, {"date": "2025-04-22", "close": 5.47, "volume": 849301.0}, {"date": "2025-04-23", "close": 5.51, "volume": 288328.0}, {"date": "2025-04-24", "close": 5.54, "volume": 190528.0}, {"date": "2025-04-25", "close": 5.57, "volume": 109953.0}, {"date": "2025-04-28", "close": 5.52, "volume": 144773.0}, {"date": "2025-04-29", "close": 5.58, "volume": 120221.0}, {"date": "2025-04-30", "close": 5.59, "volume": 190168.0}, {"date": "2025-05-01", "close": 5.64, "volume": 210522.0}, {"date": "2025-05-02", "close": 5.69, "volume": 140573.0}, {"date": "2025-05-05", "close": 5.68, "volume": 112952.0}, {"date": "2025-05-06", "close": 5.65, "volume": 122361.0}, {"date": "2025-05-07", "close": 5.61, "volume": 128132.0}, {"date": "2025-05-08", "close": 5.65, "volume": 87113.0}, {"date": "2025-05-09", "close": 5.62, "volume": 148655.0}, {"date": "2025-05-12", "close": 5.71, "volume": 166878.0}, {"date": "2025-05-13", "close": 5.71, "volume": 113361.0}, {"date": "2025-05-14", "close": 5.71, "volume": 175590.0}, {"date": "2025-05-15", "close": 5.73, "volume": 179177.0}, {"date": "2025-05-16", "close": 5.76, "volume": 188727.0}, {"date": "2025-05-19", "close": 5.75, "volume": 161303.0}, {"date": "2025-05-20", "close": 5.78, "volume": 114628.0}, {"date": "2025-05-21", "close": 5.82, "volume": 162688.0}, {"date": "2025-05-22", "close": 5.9, "volume": 153631.0}, {"date": "2025-05-23", "close": 5.86, "volume": 153517.0}, {"date": "2025-05-27", "close": 5.88, "volume": 170191.0}, {"date": "2025-05-28", "close": 5.85, "volume": 149516.0}, {"date": "2025-05-29", "close": 5.85, "volume": 172458.0}, {"date": "2025-05-30", "close": 5.82, "volume": 303711.0}, {"date": "2025-06-02", "close": 5.84, "volume": 270047.0}, {"date": "2025-06-03", "close": 5.79, "volume": 186339.0}, {"date": "2025-06-04", "close": 5.75, "volume": 247722.0}, {"date": "2025-06-05", "close": 5.79, "volume": 199176.0}, {"date": "2025-06-06", "close": 5.77, "volume": 218226.0}, {"date": "2025-06-09", "close": 5.78, "volume": 251312.0}, {"date": "2025-06-10", "close": 5.83, "volume": 123397.0}, {"date": "2025-06-11", "close": 5.81, "volume": 234704.0}, {"date": "2025-06-12", "close": 5.85, "volume": 145370.0}, {"date": "2025-06-13", "close": 5.76, "volume": 135121.0}, {"date": "2025-06-16", "close": 5.72, "volume": 154667.0}, {"date": "2025-06-17", "close": 5.73, "volume": 169291.0}, {"date": "2025-06-18", "close": 5.66, "volume": 134573.0}, {"date": "2025-06-20", "close": 5.61, "volume": 236180.0}, {"date": "2025-06-23", "close": 5.65, "volume": 310508.0}, {"date": "2025-06-24", "close": 5.73, "volume": 194834.0}, {"date": "2025-06-25", "close": 5.72, "volume": 302824.0}, {"date": "2025-06-26", "close": 5.75, "volume": 191522.0}, {"date": "2025-06-27", "close": 5.72, "volume": 1401136.0}, {"date": "2025-06-30", "close": 5.79, "volume": 726018.0}, {"date": "2025-07-01", "close": 5.78, "volume": 415327.0}, {"date": "2025-07-02", "close": 5.81, "volume": 244699.0}, {"date": "2025-07-03", "close": 5.81, "volume": 176303.0}, {"date": "2025-07-07", "close": 5.76, "volume": 222872.0}, {"date": "2025-07-08", "close": 5.74, "volume": 155357.0}, {"date": "2025-07-09", "close": 5.82, "volume": 296073.0}, {"date": "2025-07-10", "close": 5.78, "volume": 230709.0}, {"date": "2025-07-11", "close": 5.74, "volume": 359433.0}, {"date": "2025-07-14", "close": 5.78, "volume": 447726.0}, {"date": "2025-07-15", "close": 5.7, "volume": 325196.0}, {"date": "2025-07-16", "close": 5.71, "volume": 356490.0}, {"date": "2025-07-17", "close": 5.72, "volume": 321745.0}, {"date": "2025-07-18", "close": 5.76, "volume": 1812261.0}, {"date": "2025-07-21", "close": 5.75, "volume": 376131.0}, {"date": "2025-07-22", "close": 5.75, "volume": 243594.0}, {"date": "2025-07-23", "close": 5.81, "volume": 274447.0}, {"date": "2025-07-24", "close": 5.84, "volume": 321731.0}, {"date": "2025-07-25", "close": 5.8, "volume": 251202.0}, {"date": "2025-07-28", "close": 5.8, "volume": 308443.0}, {"date": "2025-07-29", "close": 5.74, "volume": 223159.0}, {"date": "2025-07-30", "close": 5.69, "volume": 334331.0}, {"date": "2025-07-31", "close": 5.67, "volume": 251048.0}, {"date": "2025-08-01", "close": 5.61, "volume": 241516.0}, {"date": "2025-08-04", "close": 5.67, "volume": 205242.0}, {"date": "2025-08-05", "close": 5.69, "volume": 236179.0}, {"date": "2025-08-06", "close": 5.69, "volume": 384254.0}, {"date": "2025-08-07", "close": 5.72, "volume": 335806.0}, {"date": "2025-08-08", "close": 5.75, "volume": 210042.0}, {"date": "2025-08-11", "close": 5.73, "volume": 176523.0}, {"date": "2025-08-12", "close": 5.75, "volume": 253488.0}, {"date": "2025-08-13", "close": 5.79, "volume": 108834.0}, {"date": "2025-08-14", "close": 5.8, "volume": 214989.0}, {"date": "2025-08-15", "close": 5.72, "volume": 160943.0}, {"date": "2025-08-18", "close": 5.74, "volume": 247339.0}, {"date": "2025-08-19", "close": 5.74, "volume": 172837.0}, {"date": "2025-08-20", "close": 5.7, "volume": 203179.0}, {"date": "2025-08-21", "close": 5.67, "volume": 116797.0}, {"date": "2025-08-22", "close": 5.78, "volume": 136731.0}, {"date": "2025-08-25", "close": 5.82, "volume": 286243.0}, {"date": "2025-08-26", "close": 5.78, "volume": 178075.0}, {"date": "2025-08-27", "close": 5.76, "volume": 110623.0}, {"date": "2025-08-28", "close": 5.77, "volume": 168135.0}, {"date": "2025-08-29", "close": 5.76, "volume": 176156.0}, {"date": "2025-09-02", "close": 5.73, "volume": 156685.0}, {"date": "2025-09-03", "close": 5.73, "volume": 240655.0}, {"date": "2025-09-04", "close": 5.75, "volume": 160200.0}, {"date": "2025-09-05", "close": 5.75, "volume": 222078.0}, {"date": "2025-09-08", "close": 5.77, "volume": 97805.0}, {"date": "2025-09-09", "close": 5.79, "volume": 210876.0}, {"date": "2025-09-10", "close": 5.81, "volume": 177114.0}, {"date": "2025-09-11", "close": 5.84, "volume": 205603.0}, {"date": "2025-09-12", "close": 5.84, "volume": 196410.0}, {"date": "2025-09-15", "close": 5.81, "volume": 135282.0}, {"date": "2025-09-16", "close": 5.78, "volume": 142578.0}, {"date": "2025-09-17", "close": 5.77, "volume": 256625.0}, {"date": "2025-09-18", "close": 5.78, "volume": 145075.0}, {"date": "2025-09-19", "close": 5.78, "volume": 125521.0}, {"date": "2025-09-22", "close": 5.76, "volume": 139419.0}, {"date": "2025-09-23", "close": 5.75, "volume": 132560.0}, {"date": "2025-09-24", "close": 5.73, "volume": 182097.0}, {"date": "2025-09-25", "close": 5.7, "volume": 214404.0}, {"date": "2025-09-26", "close": 5.7, "volume": 112559.0}, {"date": "2025-09-29", "close": 5.72, "volume": 177138.0}, {"date": "2025-09-30", "close": 5.75, "volume": 284782.0}, {"date": "2025-10-01", "close": 5.84, "volume": 196269.0}, {"date": "2025-10-02", "close": 5.85, "volume": 167773.0}, {"date": "2025-10-03", "close": 5.89, "volume": 171458.0}, {"date": "2025-10-06", "close": 5.89, "volume": 137648.0}, {"date": "2025-10-07", "close": 5.9, "volume": 298033.0}, {"date": "2025-10-08", "close": 5.92, "volume": 174378.0}, {"date": "2025-10-09", "close": 5.83, "volume": 155153.0}, {"date": "2025-10-10", "close": 5.72, "volume": 249684.0}, {"date": "2025-10-13", "close": 5.74, "volume": 412941.0}, {"date": "2025-10-14", "close": 5.73, "volume": 277586.0}, {"date": "2025-10-15", "close": 5.84, "volume": 671993.0}, {"date": "2025-10-16", "close": 5.71, "volume": 486067.0}, {"date": "2025-10-17", "close": 5.71, "volume": 230340.0}, {"date": "2025-10-20", "close": 5.76, "volume": 250620.0}, {"date": "2025-10-21", "close": 5.76, "volume": 110386.0}, {"date": "2025-10-22", "close": 5.72, "volume": 170144.0}, {"date": "2025-10-23", "close": 5.74, "volume": 119985.0}, {"date": "2025-10-24", "close": 5.78, "volume": 197191.0}, {"date": "2025-10-27", "close": 5.86, "volume": 320362.0}, {"date": "2025-10-28", "close": 5.82, "volume": 246309.0}, {"date": "2025-10-29", "close": 5.86, "volume": 386117.0}, {"date": "2025-10-30", "close": 5.82, "volume": 263337.0}, {"date": "2025-10-31", "close": 5.84, "volume": 235706.0}, {"date": "2025-11-03", "close": 5.75, "volume": 383432.0}, {"date": "2025-11-04", "close": 5.76, "volume": 260569.0}, {"date": "2025-11-05", "close": 5.77, "volume": 179780.0}, {"date": "2025-11-06", "close": 5.81, "volume": 725967.0}, {"date": "2025-11-07", "close": 5.77, "volume": 512708.0}, {"date": "2025-11-10", "close": 5.82, "volume": 230057.0}, {"date": "2025-11-11", "close": 5.82, "volume": 174938.0}, {"date": "2025-11-12", "close": 5.83, "volume": 88887.0}, {"date": "2025-11-13", "close": 5.79, "volume": 173664.0}, {"date": "2025-11-14", "close": 5.72, "volume": 224946.0}, {"date": "2025-11-17", "close": 5.66, "volume": 153662.0}, {"date": "2025-11-18", "close": 5.62, "volume": 142485.0}, {"date": "2025-11-19", "close": 5.61, "volume": 252206.0}, {"date": "2025-11-20", "close": 5.52, "volume": 357680.0}, {"date": "2025-11-21", "close": 5.53, "volume": 342969.0}, {"date": "2025-11-24", "close": 5.57, "volume": 262538.0}, {"date": "2025-11-25", "close": 5.64, "volume": 257671.0}, {"date": "2025-11-26", "close": 5.71, "volume": 225668.0}, {"date": "2025-11-28", "close": 5.76, "volume": 161731.0}, {"date": "2025-12-01", "close": 5.735, "volume": 210680.0}, {"date": "2025-12-02", "close": 5.75, "volume": 168913.0}, {"date": "2025-12-03", "close": 5.75, "volume": 208671.0}, {"date": "2025-12-04", "close": 5.78, "volume": 205490.0}, {"date": "2025-12-05", "close": 5.82, "volume": 263565.0}, {"date": "2025-12-08", "close": 5.8, "volume": 222833.0}, {"date": "2025-12-09", "close": 5.76, "volume": 116459.0}, {"date": "2025-12-10", "close": 5.84, "volume": 233253.0}, {"date": "2025-12-11", "close": 5.81, "volume": 180808.0}, {"date": "2025-12-12", "close": 5.78, "volume": 275319.0}, {"date": "2025-12-15", "close": 5.79, "volume": 127522.0}, {"date": "2025-12-16", "close": 5.76, "volume": 102237.0}, {"date": "2025-12-17", "close": 5.76, "volume": 210308.0}, {"date": "2025-12-18", "close": 5.8, "volume": 171578.0}, {"date": "2025-12-19", "close": 5.82, "volume": 188995.0}, {"date": "2025-12-22", "close": 5.83, "volume": 75999.0}, {"date": "2025-12-23", "close": 5.83, "volume": 109297.0}, {"date": "2025-12-24", "close": 5.84, "volume": 81678.0}, {"date": "2025-12-26", "close": 5.89, "volume": 177845.0}, {"date": "2025-12-29", "close": 5.83, "volume": 199795.0}, {"date": "2025-12-30", "close": 5.86, "volume": 218432.0}, {"date": "2025-12-31", "close": 5.88, "volume": 490570.0}, {"date": "2026-01-02", "close": 5.89, "volume": 428424.0}, {"date": "2026-01-05", "close": 5.91, "volume": 497057.0}, {"date": "2026-01-06", "close": 5.91, "volume": 320623.0}, {"date": "2026-01-07", "close": 5.88, "volume": 397536.0}, {"date": "2026-01-08", "close": 5.88, "volume": 216594.0}, {"date": "2026-01-09", "close": 5.91, "volume": 293705.0}, {"date": "2026-01-12", "close": 5.93, "volume": 478786.0}, {"date": "2026-01-13", "close": 5.95, "volume": 420428.0}, {"date": "2026-01-14", "close": 5.99, "volume": 470095.0}, {"date": "2026-01-15", "close": 5.96, "volume": 531267.0}, {"date": "2026-01-16", "close": 5.98, "volume": 1993040.0}, {"date": "2026-01-20", "close": 5.85, "volume": 389747.0}, {"date": "2026-01-21", "close": 5.92, "volume": 385222.0}, {"date": "2026-01-22", "close": 5.97, "volume": 170678.0}, {"date": "2026-01-23", "close": 5.97, "volume": 157341.0}, {"date": "2026-01-26", "close": 5.95, "volume": 384424.0}, {"date": "2026-01-27", "close": 6.02, "volume": 204200.0}, {"date": "2026-01-28", "close": 6.0, "volume": 289250.0}, {"date": "2026-01-29", "close": 6.02, "volume": 362652.0}, {"date": "2026-01-30", "close": 5.98, "volume": 342141.0}, {"date": "2026-02-02", "close": 6.03, "volume": 314652.0}, {"date": "2026-02-03", "close": 6.02, "volume": 441107.0}, {"date": "2026-02-04", "close": 6.06, "volume": 474569.0}, {"date": "2026-02-05", "close": 5.99, "volume": 296732.0}, {"date": "2026-02-06", "close": 6.12, "volume": 727304.0}, {"date": "2026-02-09", "close": 6.17, "volume": 300614.0}, {"date": "2026-02-10", "close": 6.18, "volume": 482447.0}, {"date": "2026-02-11", "close": 6.18, "volume": 155180.0}, {"date": "2026-02-12", "close": 6.16, "volume": 306172.0}, {"date": "2026-02-13", "close": 6.11, "volume": 419443.0}, {"date": "2026-02-17", "close": 6.11, "volume": 149682.0}, {"date": "2026-02-18", "close": 6.15, "volume": 326344.0}, {"date": "2026-02-19", "close": 6.08, "volume": 133128.0}, {"date": "2026-02-20", "close": 6.17, "volume": 311755.0}, {"date": "2026-02-23", "close": 6.15, "volume": 214080.0}, {"date": "2026-02-24", "close": 6.15, "volume": 192278.0}, {"date": "2026-02-25", "close": 6.21, "volume": 190462.0}, {"date": "2026-02-26", "close": 6.19, "volume": 201246.0}, {"date": "2026-02-27", "close": 6.19, "volume": 447534.0}, {"date": "2026-03-02", "close": 6.09, "volume": 471664.0}, {"date": "2026-03-03", "close": 5.94, "volume": 535885.0}, {"date": "2026-03-04", "close": 5.92, "volume": 291753.0}, {"date": "2026-03-05", "close": 5.82, "volume": 320746.0}, {"date": "2026-03-06", "close": 5.71, "volume": 391055.0}, {"date": "2026-03-09", "close": 5.66, "volume": 290372.0}, {"date": "2026-03-10", "close": 5.75, "volume": 324257.0}, {"date": "2026-03-11", "close": 5.8, "volume": 375869.0}, {"date": "2026-03-12", "close": 5.69, "volume": 247547.0}, {"date": "2026-03-13", "close": 5.57, "volume": 442323.0}, {"date": "2026-03-16", "close": 5.59, "volume": 516358.0}, {"date": "2026-03-17", "close": 5.59, "volume": 453932.0}, {"date": "2026-03-18", "close": 5.55, "volume": 559463.0}, {"date": "2026-03-19", "close": 5.43, "volume": 481035.0}, {"date": "2026-03-20", "close": 5.3, "volume": 624046.0}, {"date": "2026-03-23", "close": 5.33, "volume": 523616.0}, {"date": "2026-03-24", "close": 5.35, "volume": 667194.0}, {"date": "2026-03-25", "close": 5.4, "volume": 254507.0}, {"date": "2026-03-26", "close": 5.3, "volume": 294887.0}, {"date": "2026-03-27", "close": 5.21, "volume": 336378.0}, {"date": "2026-03-30", "close": 5.22, "volume": 467937.0}, {"date": "2026-03-31", "close": 5.41, "volume": 526658.0}, {"date": "2026-04-01", "close": 5.52, "volume": 407441.0}, {"date": "2026-04-02", "close": 5.44, "volume": 303683.0}, {"date": "2026-04-06", "close": 5.46, "volume": 272308.0}, {"date": "2026-04-07", "close": 5.46, "volume": 272676.0}, {"date": "2026-04-08", "close": 5.67, "volume": 414176.0}, {"date": "2026-04-09", "close": 5.68, "volume": 211411.0}, {"date": "2026-04-10", "close": 5.69, "volume": 321939.0}, {"date": "2026-04-13", "close": 5.76, "volume": 218391.0}, {"date": "2026-04-14", "close": 5.82, "volume": 243285.0}, {"date": "2026-04-15", "close": 5.76, "volume": 301731.0}, {"date": "2026-04-16", "close": 5.76, "volume": 280845.0}, {"date": "2026-04-17", "close": 5.85, "volume": 531744.0}, {"date": "2026-04-20", "close": 5.8, "volume": 526846.0}, {"date": "2026-04-21", "close": 5.71, "volume": 266409.0}, {"date": "2026-04-22", "close": 5.72, "volume": 131855.0}, {"date": "2026-04-23", "close": 5.67, "volume": 630610.0}, {"date": "2026-04-24", "close": 5.71, "volume": 198095.0}, {"date": "2026-04-27", "close": 5.75, "volume": 338444.0}, {"date": "2026-04-28", "close": 5.68, "volume": 227125.0}, {"date": "2026-04-29", "close": 5.66, "volume": 306152.0}, {"date": "2026-04-30", "close": 5.73, "volume": 279941.0}, {"date": "2026-05-01", "close": 5.75, "volume": 307267.0}, {"date": "2026-05-04", "close": 5.68, "volume": 337970.0}, {"date": "2026-05-05", "close": 5.72, "volume": 167669.0}, {"date": "2026-05-06", "close": 5.83, "volume": 355242.0}, {"date": "2026-05-07", "close": 5.79, "volume": 767552.0}, {"date": "2026-05-08", "close": 5.81, "volume": 252149.0}, {"date": "2026-05-11", "close": 5.78, "volume": 166123.0}, {"date": "2026-05-12", "close": 5.81, "volume": 204218.0}, {"date": "2026-05-13", "close": 5.78, "volume": 549078.0}, {"date": "2026-05-14", "close": 5.76, "volume": 293074.0}, {"date": "2026-05-15", "close": 5.59, "volume": 296067.0}, {"date": "2026-05-18", "close": 5.64, "volume": 338068.0}, {"date": "2026-05-19", "close": 5.63, "volume": 216774.0}, {"date": "2026-05-20", "close": 5.69, "volume": 317326.0}, {"date": "2026-05-21", "close": 5.75, "volume": 250571.0}, {"date": "2026-05-22", "close": 5.71, "volume": 216135.0}, {"date": "2026-05-26", "close": 5.73, "volume": 121445.0}, {"date": "2026-05-27", "close": 5.76, "volume": 425531.0}, {"date": "2026-05-28", "close": 5.76, "volume": 189151.0}, {"date": "2026-05-29", "close": 5.77, "volume": 504106.0}, {"date": "2026-06-01", "close": 5.75, "volume": 526101.0}, {"date": "2026-06-02", "close": 5.82, "volume": 619047.0}, {"date": "2026-06-03", "close": 5.78, "volume": 340510.0}, {"date": "2026-06-04", "close": 5.78, "volume": 589267.0}, {"date": "2026-06-05", "close": 5.65, "volume": 735523.0}, {"date": "2026-06-08", "close": 5.64, "volume": 351431.0}, {"date": "2026-06-09", "close": 5.66, "volume": 426205.0}, {"date": "2026-06-10", "close": 5.61, "volume": 200846.0}, {"date": "2026-06-11", "close": 5.73, "volume": 297124.0}, {"date": "2026-06-12", "close": 5.81, "volume": 426614.0}, {"date": "2026-06-15", "close": 5.81, "volume": 215569.0}, {"date": "2026-06-16", "close": 5.76, "volume": 134585.0}, {"date": "2026-06-17", "close": 5.71, "volume": 161119.0}, {"date": "2026-06-18", "close": 5.77, "volume": 282794.0}, {"date": "2026-06-22", "close": 5.73, "volume": 309344.0}, {"date": "2026-06-23", "close": 5.66, "volume": 342496.0}, {"date": "2026-06-24", "close": 5.63, "volume": 261681.0}, {"date": "2026-06-25", "close": 5.65, "volume": 268850.0}, {"date": "2026-06-26", "close": 5.66, "volume": 194928.0}, {"date": "2026-06-29", "close": 5.67, "volume": 386842.0}, {"date": "2026-06-30", "close": 5.74, "volume": 517572.0}, {"date": "2026-07-01", "close": 5.71, "volume": 259958.0}, {"date": "2026-07-02", "close": 5.73, "volume": 215499.0}, {"date": "2026-07-06", "close": 5.78, "volume": 143666.0}, {"date": "2026-07-07", "close": 5.76, "volume": 172407.0}, {"date": "2026-07-08", "close": 5.76, "volume": 382132.0}, {"date": "2026-07-09", "close": 5.82, "volume": 180859.0}, {"date": "2026-07-10", "close": 5.83, "volume": 230350.0}, {"date": "2026-07-13", "close": 5.74, "volume": 276289.0}, {"date": "2026-07-14", "close": 5.77, "volume": 92486.0}, {"date": "2026-07-15", "close": 5.76, "volume": 150218.0}, {"date": "2026-07-16", "close": 5.72, "volume": 147507.0}, {"date": "2026-07-17", "close": 5.67, "volume": 208015.0}, {"date": "2026-07-20", "close": 5.69, "volume": 244577.0}, {"date": "2026-07-21", "close": 5.71, "volume": 355373.0}, {"date": "2026-07-22", "close": 5.71, "volume": 163259.0}, {"date": "2026-07-23", "close": 5.64, "volume": 249372.0}, {"date": "2026-07-24", "close": 5.65, "volume": 143178.0}], "refreshing": true}