{"ticker": "GGT", "overview": {"name": "Gabelli Multi-Media Trust, Inc. (The) Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GGT", "has_prices": true, "as_of": "2026-07-24", "last": 4.07, "prev_close": 4.08, "change": -0.009999999999999787, "change_pct": -0.0024509803921568107, "session_volume": 477862.0, "vwap_5": 4.091088296646687, "vwap_20": 4.1568975553602385, "vwap_60": 4.204523054052191, "vwap_250": 4.165409907051302, "high_52w": 4.34, "low_52w": 3.9199, "avg_volume_20": 390304.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000807249-26-000083", "src": "13DG", "ticker": "GGT", "cik": "921671", "company": "GABELLI MULTIMEDIA TRUST INC.", "company_raw": "GABELLI MULTIMEDIA TRUST INC.", "who": "Gabelli Multimedia Trust Inc.", "who_key": "GABELLI MULTIMEDIA TRUST INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "GABELLI MULTIMEDIA TRUST INC. moves to a 0.1% activist stake in GGT", "source_url": "https://www.sec.gov/Archives/edgar/data/921671/0000807249-26-000083-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-08", "mins": 80142}], "recent_buys": [], "institutional": [{"id": "13DG-0000807249-26-000083", "src": "13DG", "ticker": "GGT", "cik": "921671", "company": "GABELLI MULTIMEDIA TRUST INC.", "company_raw": "GABELLI MULTIMEDIA TRUST INC.", "who": "Gabelli Multimedia Trust Inc.", "who_key": "GABELLI MULTIMEDIA TRUST INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "GABELLI MULTIMEDIA TRUST INC. moves to a 0.1% activist stake in GGT", "source_url": "https://www.sec.gov/Archives/edgar/data/921671/0000807249-26-000083-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-08", "mins": 80142}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "GGT (GABELLI MULTIMEDIA TRUST INC.)", "new_value": "Gabelli Multi-Media Trust, Inc. (The) Common Stock", "effective": "", "evidence": "we hold GGT as GABELLI MULTIMEDIA TRUST INC.; the NYSE universe lists that code as Gabelli Multi-Media Trust, Inc. (The) Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-24T19:06:02.252700"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Gabelli Multi-Media Trust, Inc. (The) Common Stock", "new_value": "GABELLI MULTIMEDIA TRUST INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000921671", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000921671", "applied": 1, "detected_at": "2026-10-24T19:04:54.475707"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GGT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 9.56, "volume": 88943.0}, {"date": "2021-07-28", "close": 9.61, "volume": 47934.0}, {"date": "2021-07-29", "close": 9.64, "volume": 34203.0}, {"date": "2021-07-30", "close": 9.62, "volume": 51995.0}, {"date": "2021-08-02", "close": 9.62, "volume": 29490.0}, {"date": "2021-08-03", "close": 9.62, "volume": 89573.0}, {"date": "2021-08-04", "close": 9.55, "volume": 71811.0}, {"date": "2021-08-05", "close": 9.57, "volume": 43945.0}, {"date": "2021-08-06", "close": 9.55, "volume": 52151.0}, {"date": "2021-08-09", "close": 9.64, "volume": 33968.0}, {"date": "2021-08-10", "close": 9.61, "volume": 53071.0}, {"date": "2021-08-11", "close": 9.61, "volume": 41512.0}, {"date": "2021-08-12", "close": 9.56, "volume": 110335.0}, {"date": "2021-08-13", "close": 9.5, "volume": 54708.0}, {"date": "2021-08-16", "close": 9.58, "volume": 35887.0}, {"date": "2021-08-17", "close": 9.51, "volume": 46366.0}, {"date": "2021-08-18", "close": 9.49, "volume": 38792.0}, {"date": "2021-08-19", "close": 9.4, "volume": 117719.0}, {"date": "2021-08-20", "close": 9.54, "volume": 47606.0}, {"date": "2021-08-23", "close": 9.57, "volume": 90696.0}, {"date": "2021-08-24", "close": 9.58, "volume": 79141.0}, {"date": "2021-08-25", "close": 9.57, "volume": 154527.0}, {"date": "2021-08-26", "close": 9.56, "volume": 107665.0}, {"date": "2021-08-27", "close": 9.4, "volume": 88491.0}, {"date": "2021-08-30", "close": 9.4, "volume": 64977.0}, {"date": "2021-08-31", "close": 9.55, "volume": 72703.0}, {"date": "2021-09-01", "close": 9.58, "volume": 73284.0}, {"date": "2021-09-02", "close": 9.6, "volume": 53289.0}, {"date": "2021-09-03", "close": 9.56, "volume": 67143.0}, {"date": "2021-09-07", "close": 9.56, "volume": 59175.0}, {"date": "2021-09-08", "close": 9.54, "volume": 75713.0}, {"date": "2021-09-09", "close": 9.52, "volume": 57240.0}, {"date": "2021-09-10", "close": 9.44, "volume": 63551.0}, {"date": "2021-09-13", "close": 9.45, "volume": 68170.0}, {"date": "2021-09-14", "close": 9.32, "volume": 81431.0}, {"date": "2021-09-15", "close": 9.3, "volume": 28237.0}, {"date": "2021-09-16", "close": 9.31, "volume": 35328.0}, {"date": "2021-09-17", "close": 9.23, "volume": 23289.0}, {"date": "2021-09-20", "close": 9.0, "volume": 114135.0}, {"date": "2021-09-21", "close": 9.15, "volume": 61687.0}, {"date": "2021-09-22", "close": 9.24, "volume": 47159.0}, {"date": "2021-09-23", "close": 9.39, "volume": 96884.0}, {"date": "2021-09-24", "close": 9.45, "volume": 81473.0}, {"date": "2021-09-27", "close": 9.34, "volume": 73375.0}, {"date": "2021-09-28", "close": 9.17, "volume": 75419.0}, {"date": "2021-09-29", "close": 9.21, "volume": 29050.0}, {"date": "2021-09-30", "close": 9.13, "volume": 24766.0}, {"date": "2021-10-01", "close": 9.21, "volume": 36656.0}, {"date": "2021-10-04", "close": 9.08, "volume": 48903.0}, {"date": "2021-10-05", "close": 9.16, "volume": 27862.0}, {"date": "2021-10-06", "close": 9.09, "volume": 28345.0}, {"date": "2021-10-07", "close": 9.2, "volume": 52999.0}, {"date": "2021-10-08", "close": 9.25, "volume": 20387.0}, {"date": "2021-10-11", "close": 9.2, "volume": 40717.0}, {"date": "2021-10-12", "close": 9.22, "volume": 28122.0}, {"date": "2021-10-13", "close": 9.25, "volume": 18447.0}, {"date": "2021-10-14", "close": 9.31, "volume": 22286.0}, {"date": "2021-10-15", "close": 9.43, "volume": 16329.0}, {"date": "2021-10-18", "close": 9.45, "volume": 31835.0}, {"date": "2021-10-19", "close": 9.41, "volume": 41425.0}, {"date": "2021-10-20", "close": 9.45, "volume": 43917.0}, {"date": "2021-10-21", "close": 9.43, "volume": 36844.0}, {"date": "2021-10-22", "close": 9.42, "volume": 34216.0}, {"date": "2021-10-25", "close": 9.44, "volume": 55311.0}, {"date": "2021-10-26", "close": 9.38, "volume": 25101.0}, {"date": "2021-10-27", "close": 9.22, "volume": 57381.0}, {"date": "2021-10-28", "close": 9.2099, "volume": 59726.0}, {"date": "2021-10-29", "close": 9.15, "volume": 35982.0}, {"date": "2021-11-01", "close": 9.26, "volume": 52064.0}, {"date": "2021-11-02", "close": 9.23, "volume": 33018.0}, {"date": "2021-11-03", "close": 9.29, "volume": 43856.0}, {"date": "2021-11-04", "close": 9.15, "volume": 46012.0}, {"date": "2021-11-05", "close": 9.22, "volume": 43594.0}, {"date": "2021-11-08", "close": 9.27, "volume": 35634.0}, {"date": "2021-11-09", "close": 9.29, "volume": 67751.0}, {"date": "2021-11-10", "close": 9.23, "volume": 44518.0}, {"date": "2021-11-11", "close": 9.23, "volume": 86172.0}, {"date": "2021-11-12", "close": 9.35, "volume": 43753.0}, {"date": "2021-11-15", "close": 9.38, "volume": 32303.0}, {"date": "2021-11-16", "close": 9.49, "volume": 54516.0}, {"date": "2021-11-17", "close": 9.42, "volume": 34362.0}, {"date": "2021-11-18", "close": 9.47, "volume": 50298.0}, {"date": "2021-11-19", "close": 9.48, "volume": 36597.0}, {"date": "2021-11-22", "close": 9.42, "volume": 66068.0}, {"date": "2021-11-23", "close": 9.46, "volume": 58936.0}, {"date": "2021-11-24", "close": 9.48, "volume": 79886.0}, {"date": "2021-11-26", "close": 9.42, "volume": 48720.0}, {"date": "2021-11-29", "close": 9.38, "volume": 26194.0}, {"date": "2021-11-30", "close": 9.28, "volume": 81327.0}, {"date": "2021-12-01", "close": 9.21, "volume": 63515.0}, {"date": "2021-12-02", "close": 9.23, "volume": 44429.0}, {"date": "2021-12-03", "close": 9.18, "volume": 61484.0}, {"date": "2021-12-06", "close": 9.38, "volume": 62066.0}, {"date": "2021-12-07", "close": 9.52, "volume": 71605.0}, {"date": "2021-12-08", "close": 9.49, "volume": 53394.0}, {"date": "2021-12-09", "close": 9.1, "volume": 70519.0}, {"date": "2021-12-10", "close": 9.0, "volume": 67448.0}, {"date": "2021-12-13", "close": 8.73, "volume": 111615.0}, {"date": "2021-12-14", "close": 8.57, "volume": 69786.0}, {"date": "2021-12-15", "close": 8.73, "volume": 64782.0}, {"date": "2021-12-16", "close": 8.4, "volume": 113037.0}, {"date": "2021-12-17", "close": 8.7, "volume": 121113.0}, {"date": "2021-12-20", "close": 8.39, "volume": 186606.0}, {"date": "2021-12-21", "close": 8.48, "volume": 79347.0}, {"date": "2021-12-22", "close": 8.61, "volume": 46368.0}, {"date": "2021-12-23", "close": 8.75, "volume": 49406.0}, {"date": "2021-12-27", "close": 8.79, "volume": 33770.0}, {"date": "2021-12-28", "close": 8.67, "volume": 30810.0}, {"date": "2021-12-29", "close": 8.6, "volume": 83953.0}, {"date": "2021-12-30", "close": 8.7, "volume": 54156.0}, {"date": "2021-12-31", "close": 8.68, "volume": 106134.0}, {"date": "2022-01-03", "close": 8.98, "volume": 41430.0}, {"date": "2022-01-04", "close": 8.95, "volume": 50364.0}, {"date": "2022-01-05", "close": 8.64, "volume": 75613.0}, {"date": "2022-01-06", "close": 8.55, "volume": 51841.0}, {"date": "2022-01-07", "close": 8.5, "volume": 72024.0}, {"date": "2022-01-10", "close": 8.49, "volume": 86019.0}, {"date": "2022-01-11", "close": 8.72, "volume": 49710.0}, {"date": "2022-01-12", "close": 8.72, "volume": 37669.0}, {"date": "2022-01-13", "close": 8.76, "volume": 56566.0}, {"date": "2022-01-14", "close": 8.81, "volume": 47042.0}, {"date": "2022-01-18", "close": 8.59, "volume": 97768.0}, {"date": "2022-01-19", "close": 8.43, "volume": 55273.0}, {"date": "2022-01-20", "close": 8.36, "volume": 97109.0}, {"date": "2022-01-21", "close": 7.97, "volume": 138432.0}, {"date": "2022-01-24", "close": 8.08, "volume": 188089.0}, {"date": "2022-01-25", "close": 8.1, "volume": 95717.0}, {"date": "2022-01-26", "close": 8.05, "volume": 78878.0}, {"date": "2022-01-27", "close": 7.89, "volume": 73120.0}, {"date": "2022-01-28", "close": 8.01, "volume": 93765.0}, {"date": "2022-01-31", "close": 8.31, "volume": 46494.0}, {"date": "2022-02-01", "close": 8.31, "volume": 59352.0}, {"date": "2022-02-02", "close": 8.21, "volume": 72750.0}, {"date": "2022-02-03", "close": 8.01, "volume": 68244.0}, {"date": "2022-02-04", "close": 8.15, "volume": 68539.0}, {"date": "2022-02-07", "close": 8.12, "volume": 37174.0}, {"date": "2022-02-08", "close": 8.18, "volume": 23903.0}, {"date": "2022-02-09", "close": 8.54, "volume": 41344.0}, {"date": "2022-02-10", "close": 8.33, "volume": 56496.0}, {"date": "2022-02-11", "close": 8.19, "volume": 60062.0}, {"date": "2022-02-14", "close": 8.16, "volume": 62214.0}, {"date": "2022-02-15", "close": 8.35, "volume": 55136.0}, {"date": "2022-02-16", "close": 8.44, "volume": 56298.0}, {"date": "2022-02-17", "close": 8.25, "volume": 113222.0}, {"date": "2022-02-18", "close": 8.16, "volume": 36713.0}, {"date": "2022-02-22", "close": 8.45, "volume": 177977.0}, {"date": "2022-02-23", "close": 8.37, "volume": 68936.0}, {"date": "2022-02-24", "close": 8.48, "volume": 151768.0}, {"date": "2022-02-25", "close": 8.55, "volume": 67940.0}, {"date": "2022-02-28", "close": 8.57, "volume": 56943.0}, {"date": "2022-03-01", "close": 8.5, "volume": 40883.0}, {"date": "2022-03-02", "close": 8.66, "volume": 36433.0}, {"date": "2022-03-03", "close": 8.62, "volume": 66932.0}, {"date": "2022-03-04", "close": 8.66, "volume": 57827.0}, {"date": "2022-03-07", "close": 8.6, "volume": 114842.0}, {"date": "2022-03-08", "close": 8.86, "volume": 195816.0}, {"date": "2022-03-09", "close": 9.12, "volume": 145584.0}, {"date": "2022-03-10", "close": 9.16, "volume": 108027.0}, {"date": "2022-03-11", "close": 9.16, "volume": 72576.0}, {"date": "2022-03-14", "close": 9.33, "volume": 177455.0}, {"date": "2022-03-15", "close": 9.18, "volume": 171382.0}, {"date": "2022-03-16", "close": 9.14, "volume": 116881.0}, {"date": "2022-03-17", "close": 9.1, "volume": 71554.0}, {"date": "2022-03-18", "close": 9.2, "volume": 84650.0}, {"date": "2022-03-21", "close": 8.91, "volume": 74543.0}, {"date": "2022-03-22", "close": 9.19, "volume": 121354.0}, {"date": "2022-03-23", "close": 9.08, "volume": 59661.0}, {"date": "2022-03-24", "close": 9.22, "volume": 117478.0}, {"date": "2022-03-25", "close": 9.18, "volume": 67962.0}, {"date": "2022-03-28", "close": 9.17, "volume": 40940.0}, {"date": "2022-03-29", "close": 9.22, "volume": 48719.0}, {"date": "2022-03-30", "close": 9.18, "volume": 54609.0}, {"date": "2022-03-31", "close": 9.21, "volume": 52574.0}, {"date": "2022-04-01", "close": 9.12, "volume": 50220.0}, {"date": "2022-04-04", "close": 9.18, "volume": 24877.0}, {"date": "2022-04-05", "close": 9.03, "volume": 48717.0}, {"date": "2022-04-06", "close": 8.81, "volume": 80239.0}, {"date": "2022-04-07", "close": 8.6, "volume": 49409.0}, {"date": "2022-04-08", "close": 8.37, "volume": 80328.0}, {"date": "2022-04-11", "close": 8.34, "volume": 45785.0}, {"date": "2022-04-12", "close": 8.27, "volume": 39742.0}, {"date": "2022-04-13", "close": 8.38, "volume": 64606.0}, {"date": "2022-04-14", "close": 8.15, "volume": 155821.0}, {"date": "2022-04-18", "close": 8.08, "volume": 154139.0}, {"date": "2022-04-19", "close": 8.15, "volume": 66113.0}, {"date": "2022-04-20", "close": 8.11, "volume": 48969.0}, {"date": "2022-04-21", "close": 8.18, "volume": 44091.0}, {"date": "2022-04-22", "close": 8.05, "volume": 36897.0}, {"date": "2022-04-25", "close": 7.91, "volume": 122251.0}, {"date": "2022-04-26", "close": 7.78, "volume": 45427.0}, {"date": "2022-04-27", "close": 7.89, "volume": 42907.0}, {"date": "2022-04-28", "close": 7.93, "volume": 24093.0}, {"date": "2022-04-29", "close": 7.8, "volume": 37121.0}, {"date": "2022-05-02", "close": 7.83, "volume": 50563.0}, {"date": "2022-05-03", "close": 7.9, "volume": 49063.0}, {"date": "2022-05-04", "close": 8.16, "volume": 51246.0}, {"date": "2022-05-05", "close": 7.99, "volume": 43024.0}, {"date": "2022-05-06", "close": 7.68, "volume": 77195.0}, {"date": "2022-05-09", "close": 7.25, "volume": 88780.0}, {"date": "2022-05-10", "close": 6.97, "volume": 118713.0}, {"date": "2022-05-11", "close": 6.76, "volume": 82005.0}, {"date": "2022-05-12", "close": 6.63, "volume": 86813.0}, {"date": "2022-05-13", "close": 7.0, "volume": 33672.0}, {"date": "2022-05-16", "close": 7.21, "volume": 31829.0}, {"date": "2022-05-17", "close": 7.59, "volume": 32387.0}, {"date": "2022-05-18", "close": 7.41, "volume": 34191.0}, {"date": "2022-05-19", "close": 7.4201, "volume": 33332.0}, {"date": "2022-05-20", "close": 7.38, "volume": 47150.0}, {"date": "2022-05-23", "close": 7.43, "volume": 25024.0}, {"date": "2022-05-24", "close": 7.31, "volume": 46785.0}, {"date": "2022-05-25", "close": 7.5364, "volume": 37804.0}, {"date": "2022-05-26", "close": 7.66, "volume": 36746.0}, {"date": "2022-05-27", "close": 7.97, "volume": 33421.0}, {"date": "2022-05-31", "close": 8.07, "volume": 59935.0}, {"date": "2022-06-01", "close": 8.06, "volume": 26091.0}, {"date": "2022-06-02", "close": 8.08, "volume": 40799.0}, {"date": "2022-06-03", "close": 8.11, "volume": 38905.0}, {"date": "2022-06-06", "close": 8.02, "volume": 52361.0}, {"date": "2022-06-07", "close": 8.12, "volume": 40215.0}, {"date": "2022-06-08", "close": 8.18, "volume": 41513.0}, {"date": "2022-06-09", "close": 8.13, "volume": 54562.0}, {"date": "2022-06-10", "close": 7.95, "volume": 82768.0}, {"date": "2022-06-13", "close": 7.65, "volume": 83166.0}, {"date": "2022-06-14", "close": 7.4, "volume": 40640.0}, {"date": "2022-06-15", "close": 7.45, "volume": 71579.0}, {"date": "2022-06-16", "close": 6.94, "volume": 62882.0}, {"date": "2022-06-17", "close": 6.83, "volume": 56846.0}, {"date": "2022-06-21", "close": 7.03, "volume": 121190.0}, {"date": "2022-06-22", "close": 7.02, "volume": 39784.0}, {"date": "2022-06-23", "close": 7.14, "volume": 107133.0}, {"date": "2022-06-24", "close": 7.47, "volume": 60621.0}, {"date": "2022-06-27", "close": 7.46, "volume": 37419.0}, {"date": "2022-06-28", "close": 7.4, "volume": 40812.0}, {"date": "2022-06-29", "close": 7.32, "volume": 32983.0}, {"date": "2022-06-30", "close": 7.23, "volume": 13072.0}, {"date": "2022-07-01", "close": 7.32, "volume": 39495.0}, {"date": "2022-07-05", "close": 7.47, "volume": 25480.0}, {"date": "2022-07-06", "close": 7.62, "volume": 36224.0}, {"date": "2022-07-07", "close": 7.78, "volume": 45165.0}, {"date": "2022-07-08", "close": 7.36, "volume": 22872.0}, {"date": "2022-07-11", "close": 7.39, "volume": 42432.0}, {"date": "2022-07-12", "close": 7.2, "volume": 26233.0}, {"date": "2022-07-13", "close": 7.19, "volume": 57311.0}, {"date": "2022-07-14", "close": 7.13, "volume": 21021.0}, {"date": "2022-07-15", "close": 6.93, "volume": 40661.0}, {"date": "2022-07-18", "close": 6.87, "volume": 59607.0}, {"date": "2022-07-19", "close": 7.02, "volume": 63420.0}, {"date": "2022-07-20", "close": 7.08, "volume": 16355.0}, {"date": "2022-07-21", "close": 7.17, "volume": 15895.0}, {"date": "2022-07-22", "close": 7.06, "volume": 27014.0}, {"date": "2022-07-25", "close": 7.2, "volume": 16091.0}, {"date": "2022-07-26", "close": 6.9, "volume": 65325.0}, {"date": "2022-07-27", "close": 7.14, "volume": 36779.0}, {"date": "2022-07-28", "close": 7.05, "volume": 56107.0}, {"date": "2022-07-29", "close": 7.12, "volume": 47566.0}, {"date": "2022-08-01", "close": 7.17, "volume": 50838.0}, {"date": "2022-08-02", "close": 7.2, "volume": 26720.0}, {"date": "2022-08-03", "close": 7.2, "volume": 29428.0}, {"date": "2022-08-04", "close": 7.24, "volume": 37096.0}, {"date": "2022-08-05", "close": 7.26, "volume": 25933.0}, {"date": "2022-08-08", "close": 7.41, "volume": 55911.0}, {"date": "2022-08-09", "close": 7.38, "volume": 21354.0}, {"date": "2022-08-10", "close": 7.55, "volume": 22301.0}, {"date": "2022-08-11", "close": 7.41, "volume": 48737.0}, {"date": "2022-08-12", "close": 7.56, "volume": 34315.0}, {"date": "2022-08-15", "close": 7.75, "volume": 26722.0}, {"date": "2022-08-16", "close": 7.71, "volume": 33030.0}, {"date": "2022-08-17", "close": 7.73, "volume": 29975.0}, {"date": "2022-08-18", "close": 7.8, "volume": 46299.0}, {"date": "2022-08-19", "close": 7.7, "volume": 62998.0}, {"date": "2022-08-22", "close": 7.61, "volume": 39787.0}, {"date": "2022-08-23", "close": 7.51, "volume": 26089.0}, {"date": "2022-08-24", "close": 7.5, "volume": 32615.0}, {"date": "2022-08-25", "close": 7.4, "volume": 53602.0}, {"date": "2022-08-26", "close": 7.25, "volume": 37939.0}, {"date": "2022-08-29", "close": 7.1, "volume": 46839.0}, {"date": "2022-08-30", "close": 7.03, "volume": 75579.0}, {"date": "2022-08-31", "close": 7.1, "volume": 44333.0}, {"date": "2022-09-01", "close": 7.24, "volume": 38266.0}, {"date": "2022-09-02", "close": 7.31, "volume": 23776.0}, {"date": "2022-09-06", "close": 7.36, "volume": 54952.0}, {"date": "2022-09-07", "close": 7.45, "volume": 27259.0}, {"date": "2022-09-08", "close": 7.71, "volume": 47416.0}, {"date": "2022-09-09", "close": 7.81, "volume": 54974.0}, {"date": "2022-09-12", "close": 7.83, "volume": 75034.0}, {"date": "2022-09-13", "close": 7.59, "volume": 43980.0}, {"date": "2022-09-14", "close": 7.87, "volume": 95388.0}, {"date": "2022-09-15", "close": 7.51, "volume": 60556.0}, {"date": "2022-09-16", "close": 7.25, "volume": 48237.0}, {"date": "2022-09-19", "close": 7.0, "volume": 80583.0}, {"date": "2022-09-20", "close": 6.86, "volume": 44805.0}, {"date": "2022-09-21", "close": 6.78, "volume": 87943.0}, {"date": "2022-09-22", "close": 6.58, "volume": 131555.0}, {"date": "2022-09-23", "close": 6.27, "volume": 186880.0}, {"date": "2022-09-26", "close": 6.07, "volume": 169056.0}, {"date": "2022-09-27", "close": 6.22, "volume": 87998.0}, {"date": "2022-09-28", "close": 6.3695, "volume": 37162.0}, {"date": "2022-09-29", "close": 6.09, "volume": 63272.0}, {"date": "2022-09-30", "close": 6.25, "volume": 38945.0}, {"date": "2022-10-03", "close": 6.25, "volume": 56352.0}, {"date": "2022-10-04", "close": 6.62, "volume": 52073.0}, {"date": "2022-10-05", "close": 6.5, "volume": 58104.0}, {"date": "2022-10-06", "close": 6.54, "volume": 22178.0}, {"date": "2022-10-07", "close": 6.3, "volume": 59932.0}, {"date": "2022-10-10", "close": 6.21, "volume": 82252.0}, {"date": "2022-10-11", "close": 6.23, "volume": 26852.0}, {"date": "2022-10-12", "close": 6.25, "volume": 40614.0}, {"date": "2022-10-13", "close": 6.19, "volume": 27173.0}, {"date": "2022-10-14", "close": 6.16, "volume": 18776.0}, {"date": "2022-10-17", "close": 6.18, "volume": 36650.0}, {"date": "2022-10-18", "close": 6.0, "volume": 43632.0}, {"date": "2022-10-19", "close": 5.89, "volume": 48871.0}, {"date": "2022-10-20", "close": 5.87, "volume": 53540.0}, {"date": "2022-10-21", "close": 5.98, "volume": 113195.0}, {"date": "2022-10-24", "close": 5.85, "volume": 43206.0}, {"date": "2022-10-25", "close": 6.17, "volume": 32558.0}, {"date": "2022-10-26", "close": 6.16, "volume": 29789.0}, {"date": "2022-10-27", "close": 6.04, "volume": 26300.0}, {"date": "2022-10-28", "close": 6.2, "volume": 21897.0}, {"date": "2022-10-31", "close": 6.11, "volume": 36816.0}, {"date": "2022-11-01", "close": 6.03, "volume": 49287.0}, {"date": "2022-11-02", "close": 5.95, "volume": 70648.0}, {"date": "2022-11-03", "close": 6.05, "volume": 25846.0}, {"date": "2022-11-04", "close": 5.91, "volume": 41303.0}, {"date": "2022-11-07", "close": 5.98, "volume": 82462.0}, {"date": "2022-11-08", "close": 6.06, "volume": 35946.0}, {"date": "2022-11-09", "close": 6.05, "volume": 13564.0}, {"date": "2022-11-10", "close": 6.25, "volume": 73619.0}, {"date": "2022-11-11", "close": 6.18, "volume": 73154.0}, {"date": "2022-11-14", "close": 6.25, "volume": 86849.0}, {"date": "2022-11-15", "close": 6.31, "volume": 71244.0}, {"date": "2022-11-16", "close": 6.21, "volume": 104730.0}, {"date": "2022-11-17", "close": 6.12, "volume": 59911.0}, {"date": "2022-11-18", "close": 6.07, "volume": 58407.0}, {"date": "2022-11-21", "close": 5.95, "volume": 131669.0}, {"date": "2022-11-22", "close": 6.03, "volume": 80153.0}, {"date": "2022-11-23", "close": 6.04, "volume": 41178.0}, {"date": "2022-11-25", "close": 6.15, "volume": 45756.0}, {"date": "2022-11-28", "close": 6.15, "volume": 76890.0}, {"date": "2022-11-29", "close": 6.26, "volume": 39051.0}, {"date": "2022-11-30", "close": 6.46, "volume": 99370.0}, {"date": "2022-12-01", "close": 6.55, "volume": 83993.0}, {"date": "2022-12-02", "close": 6.59, "volume": 52484.0}, {"date": "2022-12-05", "close": 6.5, "volume": 105287.0}, {"date": "2022-12-06", "close": 6.45, "volume": 120075.0}, {"date": "2022-12-07", "close": 6.54, "volume": 116899.0}, {"date": "2022-12-08", "close": 6.22, "volume": 76956.0}, {"date": "2022-12-09", "close": 6.03, "volume": 83278.0}, {"date": "2022-12-12", "close": 5.95, "volume": 86578.0}, {"date": "2022-12-13", "close": 6.04, "volume": 41150.0}, {"date": "2022-12-14", "close": 6.15, "volume": 91404.0}, {"date": "2022-12-15", "close": 6.0, "volume": 130167.0}, {"date": "2022-12-16", "close": 5.88, "volume": 162101.0}, {"date": "2022-12-19", "close": 5.86, "volume": 138631.0}, {"date": "2022-12-20", "close": 5.92, "volume": 54610.0}, {"date": "2022-12-21", "close": 5.9, "volume": 46144.0}, {"date": "2022-12-22", "close": 5.72, "volume": 170060.0}, {"date": "2022-12-23", "close": 5.74, "volume": 56587.0}, {"date": "2022-12-27", "close": 5.69, "volume": 104077.0}, {"date": "2022-12-28", "close": 5.48, "volume": 77620.0}, {"date": "2022-12-29", "close": 5.17, "volume": 169066.0}, {"date": "2022-12-30", "close": 5.35, "volume": 118791.0}, {"date": "2023-01-03", "close": 5.44, "volume": 37729.0}, {"date": "2023-01-04", "close": 5.67, "volume": 42886.0}, {"date": "2023-01-05", "close": 5.73, "volume": 19011.0}, {"date": "2023-01-06", "close": 5.83, "volume": 74717.0}, {"date": "2023-01-09", "close": 5.72, "volume": 73885.0}, {"date": "2023-01-10", "close": 5.62, "volume": 89785.0}, {"date": "2023-01-11", "close": 5.55, "volume": 104840.0}, {"date": "2023-01-12", "close": 5.6, "volume": 78432.0}, {"date": "2023-01-13", "close": 5.57, "volume": 78135.0}, {"date": "2023-01-17", "close": 5.72, "volume": 56442.0}, {"date": "2023-01-18", "close": 5.7, "volume": 29907.0}, {"date": "2023-01-19", "close": 5.63, "volume": 65725.0}, {"date": "2023-01-20", "close": 5.63, "volume": 51110.0}, {"date": "2023-01-23", "close": 5.64, "volume": 98199.0}, {"date": "2023-01-24", "close": 5.57, "volume": 104609.0}, {"date": "2023-01-25", "close": 5.65, "volume": 101391.0}, {"date": "2023-01-26", "close": 5.65, "volume": 48102.0}, {"date": "2023-01-27", "close": 5.6, "volume": 80189.0}, {"date": "2023-01-30", "close": 5.62, "volume": 31583.0}, {"date": "2023-01-31", "close": 5.7, "volume": 44885.0}, {"date": "2023-02-01", "close": 5.87, "volume": 89615.0}, {"date": "2023-02-02", "close": 5.97, "volume": 99279.0}, {"date": "2023-02-03", "close": 5.75, "volume": 88169.0}, {"date": "2023-02-06", "close": 5.56, "volume": 125475.0}, {"date": "2023-02-07", "close": 5.6, "volume": 55374.0}, {"date": "2023-02-08", "close": 5.61, "volume": 59429.0}, {"date": "2023-02-09", "close": 5.56, "volume": 56881.0}, {"date": "2023-02-10", "close": 5.5, "volume": 71361.0}, {"date": "2023-02-13", "close": 5.5, "volume": 57296.0}, {"date": "2023-02-14", "close": 5.61, "volume": 47251.0}, {"date": "2023-02-15", "close": 5.76, "volume": 45852.0}, {"date": "2023-02-16", "close": 5.72, "volume": 64663.0}, {"date": "2023-02-17", "close": 5.95, "volume": 53590.0}, {"date": "2023-02-21", "close": 5.77, "volume": 96752.0}, {"date": "2023-02-22", "close": 5.72, "volume": 59052.0}, {"date": "2023-02-23", "close": 5.78, "volume": 40871.0}, {"date": "2023-02-24", "close": 5.78, "volume": 50013.0}, {"date": "2023-02-27", "close": 5.76, "volume": 81328.0}, {"date": "2023-02-28", "close": 5.91, "volume": 49799.0}, {"date": "2023-03-01", "close": 5.94, "volume": 72829.0}, {"date": "2023-03-02", "close": 5.93, "volume": 45816.0}, {"date": "2023-03-03", "close": 6.02, "volume": 42756.0}, {"date": "2023-03-06", "close": 6.01, "volume": 87553.0}, {"date": "2023-03-07", "close": 6.05, "volume": 37491.0}, {"date": "2023-03-08", "close": 6.08, "volume": 63748.0}, {"date": "2023-03-09", "close": 5.98, "volume": 43865.0}, {"date": "2023-03-10", "close": 5.92, "volume": 39037.0}, {"date": "2023-03-13", "close": 5.83, "volume": 82569.0}, {"date": "2023-03-14", "close": 6.05, "volume": 49013.0}, {"date": "2023-03-15", "close": 5.98, "volume": 95512.0}, {"date": "2023-03-16", "close": 5.73, "volume": 79192.0}, {"date": "2023-03-17", "close": 5.4, "volume": 60943.0}, {"date": "2023-03-20", "close": 5.44, "volume": 64586.0}, {"date": "2023-03-21", "close": 5.34, "volume": 69312.0}, {"date": "2023-03-22", "close": 5.54, "volume": 97695.0}, {"date": "2023-03-23", "close": 5.62, "volume": 36091.0}, {"date": "2023-03-24", "close": 5.68, "volume": 94096.0}, {"date": "2023-03-27", "close": 5.65, "volume": 77673.0}, {"date": "2023-03-28", "close": 5.41, "volume": 79058.0}, {"date": "2023-03-29", "close": 5.5, "volume": 21549.0}, {"date": "2023-03-30", "close": 5.54, "volume": 32918.0}, {"date": "2023-03-31", "close": 5.64, "volume": 58184.0}, {"date": "2023-04-03", "close": 5.73, "volume": 49045.0}, {"date": "2023-04-04", "close": 5.68, "volume": 20507.0}, {"date": "2023-04-05", "close": 5.65, "volume": 28568.0}, {"date": "2023-04-06", "close": 5.59, "volume": 27397.0}, {"date": "2023-04-10", "close": 5.76, "volume": 33533.0}, {"date": "2023-04-11", "close": 5.65, "volume": 50637.0}, {"date": "2023-04-12", "close": 5.68, "volume": 46998.0}, {"date": "2023-04-13", "close": 5.69, "volume": 56972.0}, {"date": "2023-04-14", "close": 5.64, "volume": 46190.0}, {"date": "2023-04-17", "close": 5.63, "volume": 26058.0}, {"date": "2023-04-18", "close": 5.68, "volume": 39780.0}, {"date": "2023-04-19", "close": 5.65, "volume": 27359.0}, {"date": "2023-04-20", "close": 5.62, "volume": 65895.0}, {"date": "2023-04-21", "close": 5.59, "volume": 14563.0}, {"date": "2023-04-24", "close": 5.63, "volume": 44933.0}, {"date": "2023-04-25", "close": 5.6, "volume": 35940.0}, {"date": "2023-04-26", "close": 5.68, "volume": 34616.0}, {"date": "2023-04-27", "close": 5.72, "volume": 20383.0}, {"date": "2023-04-28", "close": 5.68, "volume": 28085.0}, {"date": "2023-05-01", "close": 5.67, "volume": 87456.0}, {"date": "2023-05-02", "close": 5.57, "volume": 41202.0}, {"date": "2023-05-03", "close": 5.68, "volume": 26278.0}, {"date": "2023-05-04", "close": 5.57, "volume": 66844.0}, {"date": "2023-05-05", "close": 5.6, "volume": 33870.0}, {"date": "2023-05-08", "close": 5.6, "volume": 42555.0}, {"date": "2023-05-09", "close": 5.58, "volume": 31920.0}, {"date": "2023-05-10", "close": 5.67, "volume": 37662.0}, {"date": "2023-05-11", "close": 5.6, "volume": 35782.0}, {"date": "2023-05-12", "close": 5.62, "volume": 57536.0}, {"date": "2023-05-15", "close": 5.74, "volume": 19193.0}, {"date": "2023-05-16", "close": 5.77, "volume": 30672.0}, {"date": "2023-05-17", "close": 5.81, "volume": 23168.0}, {"date": "2023-05-18", "close": 6.01, "volume": 68684.0}, {"date": "2023-05-19", "close": 6.14, "volume": 63099.0}, {"date": "2023-05-22", "close": 5.99, "volume": 47666.0}, {"date": "2023-05-23", "close": 5.96, "volume": 23483.0}, {"date": "2023-05-24", "close": 5.87, "volume": 37339.0}, {"date": "2023-05-25", "close": 5.97, "volume": 26541.0}, {"date": "2023-05-26", "close": 5.94, "volume": 43915.0}, {"date": "2023-05-30", "close": 5.92, "volume": 40709.0}, {"date": "2023-05-31", "close": 5.98, "volume": 40381.0}, {"date": "2023-06-01", "close": 6.06, "volume": 57316.0}, {"date": "2023-06-02", "close": 6.02, "volume": 49607.0}, {"date": "2023-06-05", "close": 6.015, "volume": 65055.0}, {"date": "2023-06-06", "close": 6.09, "volume": 33218.0}, {"date": "2023-06-07", "close": 6.1, "volume": 47765.0}, {"date": "2023-06-08", "close": 6.19, "volume": 33825.0}, {"date": "2023-06-09", "close": 6.22, "volume": 15913.0}, {"date": "2023-06-12", "close": 6.41, "volume": 97591.0}, {"date": "2023-06-13", "close": 6.39, "volume": 89914.0}, {"date": "2023-06-14", "close": 6.23, "volume": 46064.0}, {"date": "2023-06-15", "close": 6.25, "volume": 42795.0}, {"date": "2023-06-16", "close": 6.4, "volume": 66418.0}, {"date": "2023-06-20", "close": 6.28, "volume": 58332.0}, {"date": "2023-06-21", "close": 6.56, "volume": 78633.0}, {"date": "2023-06-22", "close": 6.71, "volume": 63986.0}, {"date": "2023-06-23", "close": 6.78, "volume": 94444.0}, {"date": "2023-06-26", "close": 6.77, "volume": 64375.0}, {"date": "2023-06-27", "close": 6.9, "volume": 176990.0}, {"date": "2023-06-28", "close": 6.58, "volume": 85657.0}, {"date": "2023-06-29", "close": 6.62, "volume": 18933.0}, {"date": "2023-06-30", "close": 6.575, "volume": 18476.0}, {"date": "2023-07-03", "close": 6.54, "volume": 25883.0}, {"date": "2023-07-05", "close": 6.63, "volume": 21625.0}, {"date": "2023-07-06", "close": 6.64, "volume": 33102.0}, {"date": "2023-07-07", "close": 6.59, "volume": 46842.0}, {"date": "2023-07-10", "close": 6.66, "volume": 28128.0}, {"date": "2023-07-11", "close": 6.78, "volume": 37853.0}, {"date": "2023-07-12", "close": 6.65, "volume": 53927.0}, {"date": "2023-07-13", "close": 6.7, "volume": 54168.0}, {"date": "2023-07-14", "close": 6.68, "volume": 47569.0}, {"date": "2023-07-17", "close": 6.7, "volume": 50838.0}, {"date": "2023-07-18", "close": 6.74, "volume": 39512.0}, {"date": "2023-07-19", "close": 6.76, "volume": 25864.0}, {"date": "2023-07-20", "close": 6.7, "volume": 54363.0}, {"date": "2023-07-21", "close": 6.67, "volume": 25063.0}, {"date": "2023-07-24", "close": 6.63, "volume": 27290.0}, {"date": "2023-07-25", "close": 6.65, "volume": 34815.0}, {"date": "2023-07-26", "close": 6.62, "volume": 25916.0}, {"date": "2023-07-27", "close": 6.48, "volume": 43301.0}, {"date": "2023-07-28", "close": 6.52, "volume": 85933.0}, {"date": "2023-07-31", "close": 6.5, "volume": 46692.0}, {"date": "2023-08-01", "close": 6.41, "volume": 51944.0}, {"date": "2023-08-02", "close": 6.3, "volume": 80751.0}, {"date": "2023-08-03", "close": 6.25, "volume": 57176.0}, {"date": "2023-08-04", "close": 6.24, "volume": 41163.0}, {"date": "2023-08-07", "close": 6.28, "volume": 26696.0}, {"date": "2023-08-08", "close": 6.31, "volume": 14574.0}, {"date": "2023-08-09", "close": 6.31, "volume": 26436.0}, {"date": "2023-08-10", "close": 6.3, "volume": 24732.0}, {"date": "2023-08-11", "close": 6.27, "volume": 32316.0}, {"date": "2023-08-14", "close": 6.26, "volume": 28955.0}, {"date": "2023-08-15", "close": 6.17, "volume": 36907.0}, {"date": "2023-08-16", "close": 6.03, "volume": 51958.0}, {"date": "2023-08-17", "close": 6.04, "volume": 66910.0}, {"date": "2023-08-18", "close": 5.91, "volume": 133581.0}, {"date": "2023-08-21", "close": 5.9174, "volume": 41001.0}, {"date": "2023-08-22", "close": 5.9, "volume": 20464.0}, {"date": "2023-08-23", "close": 5.89, "volume": 43833.0}, {"date": "2023-08-24", "close": 5.79, "volume": 51044.0}, {"date": "2023-08-25", "close": 5.9, "volume": 59235.0}, {"date": "2023-08-28", "close": 6.03, "volume": 49047.0}, {"date": "2023-08-29", "close": 6.3, "volume": 46133.0}, {"date": "2023-08-30", "close": 6.26, "volume": 50029.0}, {"date": "2023-08-31", "close": 6.37, "volume": 52348.0}, {"date": "2023-09-01", "close": 6.52, "volume": 38600.0}, {"date": "2023-09-05", "close": 6.4, "volume": 33905.0}, {"date": "2023-09-06", "close": 6.43, "volume": 29220.0}, {"date": "2023-09-07", "close": 6.3, "volume": 82505.0}, {"date": "2023-09-08", "close": 6.34, "volume": 60294.0}, {"date": "2023-09-11", "close": 6.56, "volume": 148876.0}, {"date": "2023-09-12", "close": 6.52, "volume": 68202.0}, {"date": "2023-09-13", "close": 6.52, "volume": 80648.0}, {"date": "2023-09-14", "close": 6.09, "volume": 49076.0}, {"date": "2023-09-15", "close": 6.03, "volume": 58578.0}, {"date": "2023-09-18", "close": 5.91, "volume": 48202.0}, {"date": "2023-09-19", "close": 5.85, "volume": 50848.0}, {"date": "2023-09-20", "close": 6.06, "volume": 87428.0}, {"date": "2023-09-21", "close": 6.12, "volume": 42275.0}, {"date": "2023-09-22", "close": 6.38, "volume": 113164.0}, {"date": "2023-09-25", "close": 6.3, "volume": 133833.0}, {"date": "2023-09-26", "close": 6.25, "volume": 56087.0}, {"date": "2023-09-27", "close": 6.2, "volume": 58627.0}, {"date": "2023-09-28", "close": 5.82, "volume": 102289.0}, {"date": "2023-09-29", "close": 5.89, "volume": 42407.0}, {"date": "2023-10-02", "close": 5.76, "volume": 60121.0}, {"date": "2023-10-03", "close": 5.67, "volume": 67028.0}, {"date": "2023-10-04", "close": 5.9, "volume": 59685.0}, {"date": "2023-10-05", "close": 5.86, "volume": 21232.0}, {"date": "2023-10-06", "close": 5.97, "volume": 42991.0}, {"date": "2023-10-09", "close": 5.96, "volume": 31137.0}, {"date": "2023-10-10", "close": 5.92, "volume": 47330.0}, {"date": "2023-10-11", "close": 6.13, "volume": 29775.0}, {"date": "2023-10-12", "close": 5.92, "volume": 12380.0}, {"date": "2023-10-13", "close": 5.86, "volume": 35038.0}, {"date": "2023-10-16", "close": 5.77, "volume": 48644.0}, {"date": "2023-10-17", "close": 5.76, "volume": 21982.0}, {"date": "2023-10-18", "close": 5.71, "volume": 49338.0}, {"date": "2023-10-19", "close": 5.63, "volume": 39473.0}, {"date": "2023-10-20", "close": 5.51, "volume": 42417.0}, {"date": "2023-10-23", "close": 5.47, "volume": 50651.0}, {"date": "2023-10-24", "close": 5.24, "volume": 105685.0}, {"date": "2023-10-25", "close": 5.18, "volume": 30606.0}, {"date": "2023-10-26", "close": 5.05, "volume": 59992.0}, {"date": "2023-10-27", "close": 4.7693, "volume": 120006.0}, {"date": "2023-10-30", "close": 4.64, "volume": 88871.0}, {"date": "2023-10-31", "close": 4.6, "volume": 85008.0}, {"date": "2023-11-01", "close": 4.46, "volume": 88924.0}, {"date": "2023-11-02", "close": 4.78, "volume": 97042.0}, {"date": "2023-11-03", "close": 4.81, "volume": 170634.0}, {"date": "2023-11-06", "close": 4.76, "volume": 56681.0}, {"date": "2023-11-07", "close": 4.79, "volume": 52618.0}, {"date": "2023-11-08", "close": 4.59, "volume": 78982.0}, {"date": "2023-11-09", "close": 4.36, "volume": 100573.0}, {"date": "2023-11-10", "close": 4.58, "volume": 52305.0}, {"date": "2023-11-13", "close": 4.53, "volume": 39253.0}, {"date": "2023-11-14", "close": 4.77, "volume": 50371.0}, {"date": "2023-11-15", "close": 4.81, "volume": 24216.0}, {"date": "2023-11-16", "close": 4.8, "volume": 54153.0}, {"date": "2023-11-17", "close": 4.97, "volume": 71864.0}, {"date": "2023-11-20", "close": 5.09, "volume": 38445.0}, {"date": "2023-11-21", "close": 5.37, "volume": 70022.0}, {"date": "2023-11-22", "close": 5.34, "volume": 80822.0}, {"date": "2023-11-24", "close": 5.26, "volume": 37841.0}, {"date": "2023-11-27", "close": 5.09, "volume": 70556.0}, {"date": "2023-11-28", "close": 5.31, "volume": 59770.0}, {"date": "2023-11-29", "close": 5.29, "volume": 46776.0}, {"date": "2023-11-30", "close": 5.42, "volume": 30905.0}, {"date": "2023-12-01", "close": 5.91, "volume": 88894.0}, {"date": "2023-12-04", "close": 5.97, "volume": 65167.0}, {"date": "2023-12-05", "close": 6.18, "volume": 55411.0}, {"date": "2023-12-06", "close": 6.13, "volume": 52092.0}, {"date": "2023-12-07", "close": 6.07, "volume": 36610.0}, {"date": "2023-12-08", "close": 5.68, "volume": 108053.0}, {"date": "2023-12-11", "close": 5.77, "volume": 70067.0}, {"date": "2023-12-12", "close": 5.87, "volume": 40623.0}, {"date": "2023-12-13", "close": 5.9, "volume": 58660.0}, {"date": "2023-12-14", "close": 5.63, "volume": 70689.0}, {"date": "2023-12-15", "close": 5.5, "volume": 58812.0}, {"date": "2023-12-18", "close": 5.3, "volume": 83014.0}, {"date": "2023-12-19", "close": 5.33, "volume": 69599.0}, {"date": "2023-12-20", "close": 5.54, "volume": 124691.0}, {"date": "2023-12-21", "close": 5.72, "volume": 55949.0}, {"date": "2023-12-22", "close": 5.91, "volume": 121543.0}, {"date": "2023-12-26", "close": 5.89, "volume": 118128.0}, {"date": "2023-12-27", "close": 5.86, "volume": 47640.0}, {"date": "2023-12-28", "close": 5.66, "volume": 68368.0}, {"date": "2023-12-29", "close": 5.67, "volume": 44816.0}, {"date": "2024-01-02", "close": 5.48, "volume": 68620.0}, {"date": "2024-01-03", "close": 5.52, "volume": 51426.0}, {"date": "2024-01-04", "close": 5.59, "volume": 84317.0}, {"date": "2024-01-05", "close": 5.58, "volume": 29111.0}, {"date": "2024-01-08", "close": 5.48, "volume": 73517.0}, {"date": "2024-01-09", "close": 5.45, "volume": 130405.0}, {"date": "2024-01-10", "close": 5.53, "volume": 42112.0}, {"date": "2024-01-11", "close": 5.53, "volume": 38854.0}, {"date": "2024-01-12", "close": 5.5, "volume": 14236.0}, {"date": "2024-01-16", "close": 5.53, "volume": 58746.0}, {"date": "2024-01-17", "close": 5.43, "volume": 26190.0}, {"date": "2024-01-18", "close": 5.4, "volume": 57530.0}, {"date": "2024-01-19", "close": 5.41, "volume": 36610.0}, {"date": "2024-01-22", "close": 5.5, "volume": 43453.0}, {"date": "2024-01-23", "close": 5.5, "volume": 57365.0}, {"date": "2024-01-24", "close": 5.42, "volume": 48943.0}, {"date": "2024-01-25", "close": 5.4, "volume": 37718.0}, {"date": "2024-01-26", "close": 5.43, "volume": 35511.0}, {"date": "2024-01-29", "close": 5.51, "volume": 42719.0}, {"date": "2024-01-30", "close": 5.48, "volume": 54662.0}, {"date": "2024-01-31", "close": 5.41, "volume": 40368.0}, {"date": "2024-02-01", "close": 5.52, "volume": 32745.0}, {"date": "2024-02-02", "close": 5.49, "volume": 32528.0}, {"date": "2024-02-05", "close": 5.42, "volume": 32868.0}, {"date": "2024-02-06", "close": 5.39, "volume": 18561.0}, {"date": "2024-02-07", "close": 5.41, "volume": 24460.0}, {"date": "2024-02-08", "close": 5.41, "volume": 39359.0}, {"date": "2024-02-09", "close": 5.39, "volume": 26380.0}, {"date": "2024-02-12", "close": 5.44, "volume": 39853.0}, {"date": "2024-02-13", "close": 5.27, "volume": 45888.0}, {"date": "2024-02-14", "close": 5.35, "volume": 66160.0}, {"date": "2024-02-15", "close": 5.39, "volume": 60777.0}, {"date": "2024-02-16", "close": 5.435, "volume": 88768.0}, {"date": "2024-02-20", "close": 5.42, "volume": 106908.0}, {"date": "2024-02-21", "close": 5.42, "volume": 56470.0}, {"date": "2024-02-22", "close": 5.49, "volume": 58655.0}, {"date": "2024-02-23", "close": 5.56, "volume": 87905.0}, {"date": "2024-02-26", "close": 5.56, "volume": 52011.0}, {"date": "2024-02-27", "close": 5.55, "volume": 51521.0}, {"date": "2024-02-28", "close": 5.595, "volume": 67908.0}, {"date": "2024-02-29", "close": 5.59, "volume": 96234.0}, {"date": "2024-03-01", "close": 5.74, "volume": 60656.0}, {"date": "2024-03-04", "close": 5.78, "volume": 43550.0}, {"date": "2024-03-05", "close": 5.75, "volume": 57612.0}, {"date": "2024-03-06", "close": 5.85, "volume": 67406.0}, {"date": "2024-03-07", "close": 5.83, "volume": 76538.0}, {"date": "2024-03-08", "close": 5.88, "volume": 68568.0}, {"date": "2024-03-11", "close": 5.98, "volume": 119049.0}, {"date": "2024-03-12", "close": 6.11, "volume": 158842.0}, {"date": "2024-03-13", "close": 5.69, "volume": 103773.0}, {"date": "2024-03-14", "close": 5.66, "volume": 49916.0}, {"date": "2024-03-15", "close": 5.63, "volume": 19137.0}, {"date": "2024-03-18", "close": 5.56, "volume": 82223.0}, {"date": "2024-03-19", "close": 5.6, "volume": 88252.0}, {"date": "2024-03-20", "close": 5.65, "volume": 81974.0}, {"date": "2024-03-21", "close": 5.9, "volume": 169045.0}, {"date": "2024-03-22", "close": 5.74, "volume": 45778.0}, {"date": "2024-03-25", "close": 5.73, "volume": 32763.0}, {"date": "2024-03-26", "close": 5.64, "volume": 47853.0}, {"date": "2024-03-27", "close": 5.66, "volume": 31989.0}, {"date": "2024-03-28", "close": 5.66, "volume": 24357.0}, {"date": "2024-04-01", "close": 5.52, "volume": 111459.0}, {"date": "2024-04-02", "close": 5.47, "volume": 65229.0}, {"date": "2024-04-03", "close": 5.56, "volume": 20438.0}, {"date": "2024-04-04", "close": 5.67, "volume": 46197.0}, {"date": "2024-04-05", "close": 5.6501, "volume": 12972.0}, {"date": "2024-04-08", "close": 5.7, "volume": 27964.0}, {"date": "2024-04-09", "close": 5.59, "volume": 47639.0}, {"date": "2024-04-10", "close": 5.53, "volume": 41278.0}, {"date": "2024-04-11", "close": 5.43, "volume": 130952.0}, {"date": "2024-04-12", "close": 5.38, "volume": 82413.0}, {"date": "2024-04-15", "close": 5.28, "volume": 86561.0}, {"date": "2024-04-16", "close": 5.3, "volume": 19618.0}, {"date": "2024-04-17", "close": 5.27, "volume": 42113.0}, {"date": "2024-04-18", "close": 5.28, "volume": 25897.0}, {"date": "2024-04-19", "close": 5.3, "volume": 42321.0}, {"date": "2024-04-22", "close": 5.29, "volume": 23058.0}, {"date": "2024-04-23", "close": 5.43, "volume": 98753.0}, {"date": "2024-04-24", "close": 5.48, "volume": 24431.0}, {"date": "2024-04-25", "close": 5.41, "volume": 49960.0}, {"date": "2024-04-26", "close": 5.41, "volume": 20918.0}, {"date": "2024-04-29", "close": 5.47, "volume": 31098.0}, {"date": "2024-04-30", "close": 5.46, "volume": 20831.0}, {"date": "2024-05-01", "close": 5.42, "volume": 35090.0}, {"date": "2024-05-02", "close": 5.44, "volume": 16842.0}, {"date": "2024-05-03", "close": 5.52, "volume": 26436.0}, {"date": "2024-05-06", "close": 5.55, "volume": 28382.0}, {"date": "2024-05-07", "close": 5.55, "volume": 24345.0}, {"date": "2024-05-08", "close": 5.51, "volume": 25173.0}, {"date": "2024-05-09", "close": 5.58, "volume": 40770.0}, {"date": "2024-05-10", "close": 5.58, "volume": 24318.0}, {"date": "2024-05-13", "close": 5.57, "volume": 22492.0}, {"date": "2024-05-14", "close": 5.61, "volume": 23965.0}, {"date": "2024-05-15", "close": 5.71, "volume": 36473.0}, {"date": "2024-05-16", "close": 5.7, "volume": 128953.0}, {"date": "2024-05-17", "close": 5.71, "volume": 57517.0}, {"date": "2024-05-20", "close": 5.79, "volume": 42872.0}, {"date": "2024-05-21", "close": 5.89, "volume": 50639.0}, {"date": "2024-05-22", "close": 5.83, "volume": 72028.0}, {"date": "2024-05-23", "close": 5.8, "volume": 34913.0}, {"date": "2024-05-24", "close": 5.84, "volume": 60007.0}, {"date": "2024-05-28", "close": 5.69, "volume": 56839.0}, {"date": "2024-05-29", "close": 5.61, "volume": 68040.0}, {"date": "2024-05-30", "close": 5.56, "volume": 69393.0}, {"date": "2024-05-31", "close": 5.59, "volume": 53469.0}, {"date": "2024-06-03", "close": 5.74, "volume": 117345.0}, {"date": "2024-06-04", "close": 5.76, "volume": 58106.0}, {"date": "2024-06-05", "close": 5.81, "volume": 80238.0}, {"date": "2024-06-06", "close": 5.78, "volume": 56975.0}, {"date": "2024-06-07", "close": 5.78, "volume": 69244.0}, {"date": "2024-06-10", "close": 5.89, "volume": 119743.0}, {"date": "2024-06-11", "close": 5.97, "volume": 109022.0}, {"date": "2024-06-12", "close": 5.95, "volume": 120392.0}, {"date": "2024-06-13", "close": 5.66, "volume": 71103.0}, {"date": "2024-06-14", "close": 5.5, "volume": 61360.0}, {"date": "2024-06-17", "close": 5.55, "volume": 44660.0}, {"date": "2024-06-18", "close": 5.5, "volume": 66734.0}, {"date": "2024-06-20", "close": 5.35, "volume": 251681.0}, {"date": "2024-06-21", "close": 5.46, "volume": 440209.0}, {"date": "2024-06-24", "close": 5.48, "volume": 43700.0}, {"date": "2024-06-25", "close": 5.47, "volume": 487615.0}, {"date": "2024-06-26", "close": 5.41, "volume": 325312.0}, {"date": "2024-06-27", "close": 5.42, "volume": 70616.0}, {"date": "2024-06-28", "close": 5.36, "volume": 207125.0}, {"date": "2024-07-01", "close": 5.4, "volume": 96141.0}, {"date": "2024-07-02", "close": 5.32, "volume": 81086.0}, {"date": "2024-07-03", "close": 5.25, "volume": 120014.0}, {"date": "2024-07-05", "close": 5.2, "volume": 119600.0}, {"date": "2024-07-08", "close": 5.09, "volume": 157105.0}, {"date": "2024-07-09", "close": 5.095, "volume": 65766.0}, {"date": "2024-07-10", "close": 5.1, "volume": 82121.0}, {"date": "2024-07-11", "close": 5.06, "volume": 132972.0}, {"date": "2024-07-12", "close": 5.04, "volume": 153881.0}, {"date": "2024-07-15", "close": 5.04, "volume": 111431.0}, {"date": "2024-07-16", "close": 5.0972, "volume": 91946.0}, {"date": "2024-07-17", "close": 5.07, "volume": 103163.0}, {"date": "2024-07-18", "close": 5.06, "volume": 109798.0}, {"date": "2024-07-19", "close": 5.095, "volume": 109210.0}, {"date": "2024-07-22", "close": 5.06, "volume": 178906.0}, {"date": "2024-07-23", "close": 5.02, "volume": 137613.0}, {"date": "2024-07-24", "close": 5.01, "volume": 67603.0}, {"date": "2024-07-25", "close": 5.03, "volume": 301264.0}, {"date": "2024-07-26", "close": 4.94, "volume": 545507.0}, {"date": "2024-07-29", "close": 5.05, "volume": 98702.0}, {"date": "2024-07-30", "close": 5.01, "volume": 126470.0}, {"date": "2024-07-31", "close": 5.03, "volume": 34938.0}, {"date": "2024-08-01", "close": 5.005, "volume": 69331.0}, {"date": "2024-08-02", "close": 4.99, "volume": 56960.0}, {"date": "2024-08-05", "close": 4.85, "volume": 98287.0}, {"date": "2024-08-06", "close": 4.91, "volume": 44859.0}, {"date": "2024-08-07", "close": 4.92, "volume": 42453.0}, {"date": "2024-08-08", "close": 4.94, "volume": 77207.0}, {"date": "2024-08-09", "close": 4.9, "volume": 48357.0}, {"date": "2024-08-12", "close": 4.89, "volume": 45496.0}, {"date": "2024-08-13", "close": 4.9, "volume": 57504.0}, {"date": "2024-08-14", "close": 4.83, "volume": 53635.0}, {"date": "2024-08-15", "close": 4.73, "volume": 159546.0}, {"date": "2024-08-16", "close": 4.79, "volume": 95114.0}, {"date": "2024-08-19", "close": 4.925, "volume": 43614.0}, {"date": "2024-08-20", "close": 4.94, "volume": 24167.0}, {"date": "2024-08-21", "close": 4.92, "volume": 50525.0}, {"date": "2024-08-22", "close": 4.925, "volume": 33036.0}, {"date": "2024-08-23", "close": 5.0, "volume": 123827.0}, {"date": "2024-08-26", "close": 5.06, "volume": 155324.0}, {"date": "2024-08-27", "close": 5.13, "volume": 91361.0}, {"date": "2024-08-28", "close": 5.1, "volume": 111111.0}, {"date": "2024-08-29", "close": 5.12, "volume": 57194.0}, {"date": "2024-08-30", "close": 5.065, "volume": 69580.0}, {"date": "2024-09-03", "close": 5.085, "volume": 45249.0}, {"date": "2024-09-04", "close": 5.0499, "volume": 104415.0}, {"date": "2024-09-05", "close": 5.07, "volume": 39608.0}, {"date": "2024-09-06", "close": 5.08, "volume": 70117.0}, {"date": "2024-09-09", "close": 5.1, "volume": 71248.0}, {"date": "2024-09-10", "close": 5.08, "volume": 60929.0}, {"date": "2024-09-11", "close": 5.095, "volume": 107723.0}, {"date": "2024-09-12", "close": 5.1, "volume": 95249.0}, {"date": "2024-09-13", "close": 5.07, "volume": 180252.0}, {"date": "2024-09-16", "close": 4.9, "volume": 56153.0}, {"date": "2024-09-17", "close": 4.84, "volume": 85694.0}, {"date": "2024-09-18", "close": 4.84, "volume": 80682.0}, {"date": "2024-09-19", "close": 4.885, "volume": 72093.0}, {"date": "2024-09-20", "close": 5.01, "volume": 138257.0}, {"date": "2024-09-23", "close": 5.02, "volume": 253176.0}, {"date": "2024-09-24", "close": 4.975, "volume": 80428.0}, {"date": "2024-09-25", "close": 4.92, "volume": 63856.0}, {"date": "2024-09-26", "close": 4.95, "volume": 60377.0}, {"date": "2024-09-27", "close": 4.9, "volume": 70766.0}, {"date": "2024-09-30", "close": 4.93, "volume": 41396.0}, {"date": "2024-10-01", "close": 4.93, "volume": 41683.0}, {"date": "2024-10-02", "close": 4.89, "volume": 63160.0}, {"date": "2024-10-03", "close": 4.9, "volume": 48729.0}, {"date": "2024-10-04", "close": 4.8999, "volume": 97333.0}, {"date": "2024-10-07", "close": 4.85, "volume": 62254.0}, {"date": "2024-10-08", "close": 4.84, "volume": 28336.0}, {"date": "2024-10-09", "close": 4.765, "volume": 183361.0}, {"date": "2024-10-10", "close": 4.73, "volume": 107490.0}, {"date": "2024-10-11", "close": 4.73, "volume": 70998.0}, {"date": "2024-10-14", "close": 4.74, "volume": 56294.0}, {"date": "2024-10-15", "close": 4.7205, "volume": 81312.0}, {"date": "2024-10-16", "close": 4.7458, "volume": 43620.0}, {"date": "2024-10-17", "close": 4.75, "volume": 34707.0}, {"date": "2024-10-18", "close": 4.7, "volume": 69412.0}, {"date": "2024-10-21", "close": 4.71, "volume": 65852.0}, {"date": "2024-10-22", "close": 4.68, "volume": 71545.0}, {"date": "2024-10-23", "close": 4.57, "volume": 64403.0}, {"date": "2024-10-24", "close": 4.59, "volume": 44369.0}, {"date": "2024-10-25", "close": 4.625, "volume": 57355.0}, {"date": "2024-10-28", "close": 4.64, "volume": 52766.0}, {"date": "2024-10-29", "close": 4.63, "volume": 41188.0}, {"date": "2024-10-30", "close": 4.635, "volume": 37448.0}, {"date": "2024-10-31", "close": 4.595, "volume": 35334.0}, {"date": "2024-11-01", "close": 4.59, "volume": 44874.0}, {"date": "2024-11-04", "close": 4.68, "volume": 173234.0}, {"date": "2024-11-05", "close": 4.7, "volume": 42939.0}, {"date": "2024-11-06", "close": 4.74, "volume": 56483.0}, {"date": "2024-11-07", "close": 4.8001, "volume": 37881.0}, {"date": "2024-11-08", "close": 4.83, "volume": 52909.0}, {"date": "2024-11-11", "close": 4.83, "volume": 54499.0}, {"date": "2024-11-12", "close": 4.81, "volume": 74171.0}, {"date": "2024-11-13", "close": 4.7503, "volume": 59106.0}, {"date": "2024-11-14", "close": 4.78, "volume": 37325.0}, {"date": "2024-11-15", "close": 4.76, "volume": 44991.0}, {"date": "2024-11-18", "close": 4.7799, "volume": 71904.0}, {"date": "2024-11-19", "close": 4.825, "volume": 126042.0}, {"date": "2024-11-20", "close": 4.83, "volume": 67786.0}, {"date": "2024-11-21", "close": 4.83, "volume": 76701.0}, {"date": "2024-11-22", "close": 4.84, "volume": 96598.0}, {"date": "2024-11-25", "close": 4.88, "volume": 74377.0}, {"date": "2024-11-26", "close": 4.91, "volume": 65681.0}, {"date": "2024-11-27", "close": 4.96, "volume": 78120.0}, {"date": "2024-11-29", "close": 4.99, "volume": 39285.0}, {"date": "2024-12-02", "close": 5.07, "volume": 143965.0}, {"date": "2024-12-03", "close": 5.03, "volume": 129453.0}, {"date": "2024-12-04", "close": 5.05, "volume": 132714.0}, {"date": "2024-12-05", "close": 5.04, "volume": 136678.0}, {"date": "2024-12-06", "close": 5.12, "volume": 173945.0}, {"date": "2024-12-09", "close": 5.09, "volume": 95066.0}, {"date": "2024-12-10", "close": 5.1, "volume": 105285.0}, {"date": "2024-12-11", "close": 5.09, "volume": 321565.0}, {"date": "2024-12-12", "close": 5.05, "volume": 208643.0}, {"date": "2024-12-13", "close": 4.79, "volume": 167539.0}, {"date": "2024-12-16", "close": 4.66, "volume": 236278.0}, {"date": "2024-12-17", "close": 4.65, "volume": 82543.0}, {"date": "2024-12-18", "close": 4.67, "volume": 155033.0}, {"date": "2024-12-19", "close": 4.66, "volume": 195348.0}, {"date": "2024-12-20", "close": 4.84, "volume": 258834.0}, {"date": "2024-12-23", "close": 4.79, "volume": 88147.0}, {"date": "2024-12-24", "close": 4.76, "volume": 47875.0}, {"date": "2024-12-26", "close": 4.61, "volume": 184429.0}, {"date": "2024-12-27", "close": 4.58, "volume": 81743.0}, {"date": "2024-12-30", "close": 4.46, "volume": 222115.0}, {"date": "2024-12-31", "close": 4.46, "volume": 106475.0}, {"date": "2025-01-02", "close": 4.49, "volume": 84589.0}, {"date": "2025-01-03", "close": 4.5685, "volume": 31911.0}, {"date": "2025-01-06", "close": 4.59, "volume": 67928.0}, {"date": "2025-01-07", "close": 4.625, "volume": 46010.0}, {"date": "2025-01-08", "close": 4.6162, "volume": 52632.0}, {"date": "2025-01-10", "close": 4.62, "volume": 104968.0}, {"date": "2025-01-13", "close": 4.63, "volume": 80591.0}, {"date": "2025-01-14", "close": 4.66, "volume": 90185.0}, {"date": "2025-01-15", "close": 4.72, "volume": 42126.0}, {"date": "2025-01-16", "close": 4.71, "volume": 32457.0}, {"date": "2025-01-17", "close": 4.69, "volume": 48547.0}, {"date": "2025-01-21", "close": 4.7, "volume": 72182.0}, {"date": "2025-01-22", "close": 4.76, "volume": 66012.0}, {"date": "2025-01-23", "close": 4.81, "volume": 57792.0}, {"date": "2025-01-24", "close": 4.835, "volume": 21153.0}, {"date": "2025-01-27", "close": 4.87, "volume": 70661.0}, {"date": "2025-01-28", "close": 4.905, "volume": 51816.0}, {"date": "2025-01-29", "close": 4.87, "volume": 41871.0}, {"date": "2025-01-30", "close": 4.89, "volume": 41293.0}, {"date": "2025-01-31", "close": 4.89, "volume": 54693.0}, {"date": "2025-02-03", "close": 4.875, "volume": 90387.0}, {"date": "2025-02-04", "close": 4.87, "volume": 82192.0}, {"date": "2025-02-05", "close": 4.8989, "volume": 94384.0}, {"date": "2025-02-06", "close": 4.9, "volume": 73877.0}, {"date": "2025-02-07", "close": 4.81, "volume": 123289.0}, {"date": "2025-02-10", "close": 4.85, "volume": 59630.0}, {"date": "2025-02-11", "close": 4.83, "volume": 75179.0}, {"date": "2025-02-12", "close": 4.82, "volume": 31927.0}, {"date": "2025-02-13", "close": 4.81, "volume": 107785.0}, {"date": "2025-02-14", "close": 4.81, "volume": 54101.0}, {"date": "2025-02-18", "close": 4.79, "volume": 64246.0}, {"date": "2025-02-19", "close": 4.8, "volume": 49622.0}, {"date": "2025-02-20", "close": 4.7797, "volume": 60001.0}, {"date": "2025-02-21", "close": 4.79, "volume": 113145.0}, {"date": "2025-02-24", "close": 4.79, "volume": 122318.0}, {"date": "2025-02-25", "close": 4.7999, "volume": 94153.0}, {"date": "2025-02-26", "close": 4.8, "volume": 96152.0}, {"date": "2025-02-27", "close": 4.795, "volume": 63748.0}, {"date": "2025-02-28", "close": 4.79, "volume": 66482.0}, {"date": "2025-03-03", "close": 4.8, "volume": 130843.0}, {"date": "2025-03-04", "close": 4.79, "volume": 150062.0}, {"date": "2025-03-05", "close": 4.79, "volume": 71511.0}, {"date": "2025-03-06", "close": 4.8, "volume": 61190.0}, {"date": "2025-03-07", "close": 4.8, "volume": 134229.0}, {"date": "2025-03-10", "close": 4.7568, "volume": 150832.0}, {"date": "2025-03-11", "close": 4.802, "volume": 142739.0}, {"date": "2025-03-12", "close": 4.85, "volume": 105879.0}, {"date": "2025-03-13", "close": 4.8609, "volume": 84194.0}, {"date": "2025-03-14", "close": 4.9, "volume": 262192.0}, {"date": "2025-03-17", "close": 4.77, "volume": 195682.0}, {"date": "2025-03-18", "close": 4.67, "volume": 188811.0}, {"date": "2025-03-19", "close": 4.6899, "volume": 49647.0}, {"date": "2025-03-20", "close": 4.68, "volume": 56279.0}, {"date": "2025-03-21", "close": 4.78, "volume": 136469.0}, {"date": "2025-03-24", "close": 4.755, "volume": 318038.0}, {"date": "2025-03-25", "close": 4.79, "volume": 58830.0}, {"date": "2025-03-26", "close": 4.72, "volume": 88398.0}, {"date": "2025-03-27", "close": 4.72, "volume": 42108.0}, {"date": "2025-03-28", "close": 4.67, "volume": 178453.0}, {"date": "2025-03-31", "close": 4.63, "volume": 85559.0}, {"date": "2025-04-01", "close": 4.64, "volume": 59713.0}, {"date": "2025-04-02", "close": 4.64, "volume": 71268.0}, {"date": "2025-04-03", "close": 4.51, "volume": 160120.0}, {"date": "2025-04-04", "close": 4.32, "volume": 306531.0}, {"date": "2025-04-07", "close": 4.16, "volume": 312191.0}, {"date": "2025-04-08", "close": 4.14, "volume": 99158.0}, {"date": "2025-04-09", "close": 4.25, "volume": 305007.0}, {"date": "2025-04-10", "close": 4.28, "volume": 91756.0}, {"date": "2025-04-11", "close": 4.3256, "volume": 74719.0}, {"date": "2025-04-14", "close": 4.47, "volume": 35833.0}, {"date": "2025-04-15", "close": 4.47, "volume": 104722.0}, {"date": "2025-04-16", "close": 4.42, "volume": 109544.0}, {"date": "2025-04-17", "close": 4.51, "volume": 28641.0}, {"date": "2025-04-21", "close": 4.43, "volume": 61535.0}, {"date": "2025-04-22", "close": 4.63, "volume": 131838.0}, {"date": "2025-04-23", "close": 4.66, "volume": 156512.0}, {"date": "2025-04-24", "close": 4.67, "volume": 117519.0}, {"date": "2025-04-25", "close": 4.69, "volume": 116471.0}, {"date": "2025-04-28", "close": 4.52, "volume": 180947.0}, {"date": "2025-04-29", "close": 4.52, "volume": 111274.0}, {"date": "2025-04-30", "close": 4.48, "volume": 104932.0}, {"date": "2025-05-01", "close": 4.45, "volume": 97958.0}, {"date": "2025-05-02", "close": 4.46, "volume": 77097.0}, {"date": "2025-05-05", "close": 4.4, "volume": 75889.0}, {"date": "2025-05-06", "close": 4.38, "volume": 91527.0}, {"date": "2025-05-07", "close": 4.35, "volume": 115896.0}, {"date": "2025-05-08", "close": 4.32, "volume": 210377.0}, {"date": "2025-05-09", "close": 4.27, "volume": 149615.0}, {"date": "2025-05-12", "close": 4.31, "volume": 380173.0}, {"date": "2025-05-13", "close": 4.32, "volume": 515273.0}, {"date": "2025-05-14", "close": 4.33, "volume": 241487.0}, {"date": "2025-05-15", "close": 4.19, "volume": 255360.0}, {"date": "2025-05-16", "close": 4.19, "volume": 253719.0}, {"date": "2025-05-19", "close": 4.14, "volume": 460399.0}, {"date": "2025-05-20", "close": 4.15, "volume": 358038.0}, {"date": "2025-05-21", "close": 4.1, "volume": 326650.0}, {"date": "2025-05-22", "close": 4.09, "volume": 397440.0}, {"date": "2025-05-23", "close": 4.13, "volume": 165495.0}, {"date": "2025-05-27", "close": 4.13, "volume": 305967.0}, {"date": "2025-05-28", "close": 4.05, "volume": 756802.0}, {"date": "2025-05-29", "close": 4.05, "volume": 144487.0}, {"date": "2025-05-30", "close": 4.02, "volume": 327132.0}, {"date": "2025-06-02", "close": 4.11, "volume": 196720.0}, {"date": "2025-06-03", "close": 4.08, "volume": 381518.0}, {"date": "2025-06-04", "close": 4.06, "volume": 213337.0}, {"date": "2025-06-05", "close": 4.04, "volume": 218199.0}, {"date": "2025-06-06", "close": 4.02, "volume": 273437.0}, {"date": "2025-06-09", "close": 4.03, "volume": 225872.0}, {"date": "2025-06-10", "close": 4.04, "volume": 209038.0}, {"date": "2025-06-11", "close": 4.07, "volume": 170677.0}, {"date": "2025-06-12", "close": 4.065, "volume": 104734.0}, {"date": "2025-06-13", "close": 3.98, "volume": 265840.0}, {"date": "2025-06-16", "close": 3.96, "volume": 169867.0}, {"date": "2025-06-17", "close": 3.9, "volume": 245272.0}, {"date": "2025-06-18", "close": 3.9, "volume": 150305.0}, {"date": "2025-06-20", "close": 3.94, "volume": 196725.0}, {"date": "2025-06-23", "close": 3.97, "volume": 223407.0}, {"date": "2025-06-24", "close": 4.04, "volume": 125639.0}, {"date": "2025-06-25", "close": 4.06, "volume": 104620.0}, {"date": "2025-06-26", "close": 4.07, "volume": 110110.0}, {"date": "2025-06-27", "close": 4.14, "volume": 102909.0}, {"date": "2025-06-30", "close": 4.13, "volume": 221088.0}, {"date": "2025-07-01", "close": 4.19, "volume": 105803.0}, {"date": "2025-07-02", "close": 4.225, "volume": 185697.0}, {"date": "2025-07-03", "close": 4.26, "volume": 65580.0}, {"date": "2025-07-07", "close": 4.26, "volume": 114788.0}, {"date": "2025-07-08", "close": 4.26, "volume": 86839.0}, {"date": "2025-07-09", "close": 4.26, "volume": 72623.0}, {"date": "2025-07-10", "close": 4.3, "volume": 86106.0}, {"date": "2025-07-11", "close": 4.28, "volume": 89940.0}, {"date": "2025-07-14", "close": 4.31, "volume": 80400.0}, {"date": "2025-07-15", "close": 4.31, "volume": 117250.0}, {"date": "2025-07-16", "close": 4.29, "volume": 111624.0}, {"date": "2025-07-17", "close": 4.21, "volume": 215375.0}, {"date": "2025-07-18", "close": 4.25, "volume": 175656.0}, {"date": "2025-07-21", "close": 4.26, "volume": 197648.0}, {"date": "2025-07-22", "close": 4.27, "volume": 139789.0}, {"date": "2025-07-23", "close": 4.27, "volume": 162410.0}, {"date": "2025-07-24", "close": 4.28, "volume": 193012.0}, {"date": "2025-07-25", "close": 4.27, "volume": 140411.0}, {"date": "2025-07-28", "close": 4.25, "volume": 149846.0}, {"date": "2025-07-29", "close": 4.19, "volume": 151279.0}, {"date": "2025-07-30", "close": 4.25, "volume": 152516.0}, {"date": "2025-07-31", "close": 4.21, "volume": 106037.0}, {"date": "2025-08-01", "close": 4.17, "volume": 87408.0}, {"date": "2025-08-04", "close": 4.26, "volume": 192289.0}, {"date": "2025-08-05", "close": 4.21, "volume": 102951.0}, {"date": "2025-08-06", "close": 4.21, "volume": 178687.0}, {"date": "2025-08-07", "close": 4.2, "volume": 108637.0}, {"date": "2025-08-08", "close": 4.21, "volume": 104987.0}, {"date": "2025-08-11", "close": 4.23, "volume": 128091.0}, {"date": "2025-08-12", "close": 4.25, "volume": 115465.0}, {"date": "2025-08-13", "close": 4.27, "volume": 175184.0}, {"date": "2025-08-14", "close": 4.25, "volume": 142827.0}, {"date": "2025-08-15", "close": 4.22, "volume": 151912.0}, {"date": "2025-08-18", "close": 4.2, "volume": 90850.0}, {"date": "2025-08-19", "close": 4.17, "volume": 102958.0}, {"date": "2025-08-20", "close": 4.19, "volume": 85245.0}, {"date": "2025-08-21", "close": 4.22, "volume": 184859.0}, {"date": "2025-08-22", "close": 4.24, "volume": 190620.0}, {"date": "2025-08-25", "close": 4.28, "volume": 172156.0}, {"date": "2025-08-26", "close": 4.24, "volume": 139677.0}, {"date": "2025-08-27", "close": 4.24, "volume": 102760.0}, {"date": "2025-08-28", "close": 4.25, "volume": 163451.0}, {"date": "2025-08-29", "close": 4.27, "volume": 122655.0}, {"date": "2025-09-02", "close": 4.26, "volume": 207158.0}, {"date": "2025-09-03", "close": 4.26, "volume": 203053.0}, {"date": "2025-09-04", "close": 4.29, "volume": 254093.0}, {"date": "2025-09-05", "close": 4.27, "volume": 254489.0}, {"date": "2025-09-08", "close": 4.3, "volume": 208133.0}, {"date": "2025-09-09", "close": 4.3, "volume": 157902.0}, {"date": "2025-09-10", "close": 4.3, "volume": 125265.0}, {"date": "2025-09-11", "close": 4.35, "volume": 175083.0}, {"date": "2025-09-12", "close": 4.35, "volume": 285755.0}, {"date": "2025-09-15", "close": 4.36, "volume": 352343.0}, {"date": "2025-09-16", "close": 4.24, "volume": 209874.0}, {"date": "2025-09-17", "close": 4.22, "volume": 196516.0}, {"date": "2025-09-18", "close": 4.23, "volume": 69134.0}, {"date": "2025-09-19", "close": 4.24, "volume": 153132.0}, {"date": "2025-09-22", "close": 4.3, "volume": 177566.0}, {"date": "2025-09-23", "close": 4.29, "volume": 251582.0}, {"date": "2025-09-24", "close": 4.33, "volume": 233929.0}, {"date": "2025-09-25", "close": 4.23, "volume": 192951.0}, {"date": "2025-09-26", "close": 4.24, "volume": 130121.0}, {"date": "2025-09-29", "close": 4.28, "volume": 135989.0}, {"date": "2025-09-30", "close": 4.3, "volume": 133870.0}, {"date": "2025-10-01", "close": 4.24, "volume": 258537.0}, {"date": "2025-10-02", "close": 4.23, "volume": 236960.0}, {"date": "2025-10-03", "close": 4.24, "volume": 202038.0}, {"date": "2025-10-06", "close": 4.27, "volume": 248536.0}, {"date": "2025-10-07", "close": 4.24, "volume": 165917.0}, {"date": "2025-10-08", "close": 4.23, "volume": 196084.0}, {"date": "2025-10-09", "close": 4.19, "volume": 371843.0}, {"date": "2025-10-10", "close": 4.13, "volume": 343316.0}, {"date": "2025-10-13", "close": 4.1, "volume": 265553.0}, {"date": "2025-10-14", "close": 4.05, "volume": 264273.0}, {"date": "2025-10-15", "close": 4.16, "volume": 218392.0}, {"date": "2025-10-16", "close": 4.06, "volume": 158512.0}, {"date": "2025-10-17", "close": 4.01, "volume": 309954.0}, {"date": "2025-10-20", "close": 4.0, "volume": 289262.0}, {"date": "2025-10-21", "close": 3.99, "volume": 119738.0}, {"date": "2025-10-22", "close": 3.93, "volume": 223124.0}, {"date": "2025-10-23", "close": 3.98, "volume": 194578.0}, {"date": "2025-10-24", "close": 4.005, "volume": 281815.0}, {"date": "2025-10-27", "close": 4.04, "volume": 126878.0}, {"date": "2025-10-28", "close": 4.03, "volume": 95043.0}, {"date": "2025-10-29", "close": 4.03, "volume": 152680.0}, {"date": "2025-10-30", "close": 4.03, "volume": 107399.0}, {"date": "2025-10-31", "close": 4.02, "volume": 132915.0}, {"date": "2025-11-03", "close": 4.07, "volume": 95251.0}, {"date": "2025-11-04", "close": 4.06, "volume": 144297.0}, {"date": "2025-11-05", "close": 4.05, "volume": 79131.0}, {"date": "2025-11-06", "close": 4.05, "volume": 131490.0}, {"date": "2025-11-07", "close": 4.045, "volume": 267297.0}, {"date": "2025-11-10", "close": 4.07, "volume": 180951.0}, {"date": "2025-11-11", "close": 4.16, "volume": 142392.0}, {"date": "2025-11-12", "close": 4.18, "volume": 220835.0}, {"date": "2025-11-13", "close": 4.03, "volume": 339035.0}, {"date": "2025-11-14", "close": 4.05, "volume": 119786.0}, {"date": "2025-11-17", "close": 4.02, "volume": 191525.0}, {"date": "2025-11-18", "close": 3.9199, "volume": 508273.0}, {"date": "2025-11-19", "close": 3.94, "volume": 245208.0}, {"date": "2025-11-20", "close": 4.0, "volume": 256079.0}, {"date": "2025-11-21", "close": 3.99, "volume": 220022.0}, {"date": "2025-11-24", "close": 4.0, "volume": 88814.0}, {"date": "2025-11-25", "close": 4.05, "volume": 186402.0}, {"date": "2025-11-26", "close": 4.09, "volume": 207714.0}, {"date": "2025-11-28", "close": 4.14, "volume": 68842.0}, {"date": "2025-12-01", "close": 4.16, "volume": 250881.0}, {"date": "2025-12-02", "close": 4.15, "volume": 150506.0}, {"date": "2025-12-03", "close": 4.13, "volume": 150258.0}, {"date": "2025-12-04", "close": 4.13, "volume": 116266.0}, {"date": "2025-12-05", "close": 4.16, "volume": 99495.0}, {"date": "2025-12-08", "close": 4.18, "volume": 191422.0}, {"date": "2025-12-09", "close": 4.18, "volume": 288560.0}, {"date": "2025-12-10", "close": 4.2, "volume": 244287.0}, {"date": "2025-12-11", "close": 4.32, "volume": 536618.0}, {"date": "2025-12-12", "close": 4.2, "volume": 229768.0}, {"date": "2025-12-15", "close": 4.16, "volume": 201592.0}, {"date": "2025-12-16", "close": 4.15, "volume": 142831.0}, {"date": "2025-12-17", "close": 4.07, "volume": 105190.0}, {"date": "2025-12-18", "close": 4.2, "volume": 221218.0}, {"date": "2025-12-19", "close": 4.19, "volume": 374392.0}, {"date": "2025-12-22", "close": 4.11, "volume": 223939.0}, {"date": "2025-12-23", "close": 4.15, "volume": 96742.0}, {"date": "2025-12-24", "close": 4.13, "volume": 111313.0}, {"date": "2025-12-26", "close": 4.1, "volume": 160832.0}, {"date": "2025-12-29", "close": 4.16, "volume": 230047.0}, {"date": "2025-12-30", "close": 4.23, "volume": 227527.0}, {"date": "2025-12-31", "close": 4.2, "volume": 127516.0}, {"date": "2026-01-02", "close": 4.2, "volume": 273756.0}, {"date": "2026-01-05", "close": 4.18, "volume": 236778.0}, {"date": "2026-01-06", "close": 4.22, "volume": 211297.0}, {"date": "2026-01-07", "close": 4.21, "volume": 182224.0}, {"date": "2026-01-08", "close": 4.215, "volume": 105866.0}, {"date": "2026-01-09", "close": 4.18, "volume": 420467.0}, {"date": "2026-01-12", "close": 4.23, "volume": 218449.0}, {"date": "2026-01-13", "close": 4.23, "volume": 228188.0}, {"date": "2026-01-14", "close": 4.2, "volume": 366774.0}, {"date": "2026-01-15", "close": 4.19, "volume": 156382.0}, {"date": "2026-01-16", "close": 4.2, "volume": 145593.0}, {"date": "2026-01-20", "close": 4.2, "volume": 134658.0}, {"date": "2026-01-21", "close": 4.27, "volume": 206642.0}, {"date": "2026-01-22", "close": 4.2, "volume": 351068.0}, {"date": "2026-01-23", "close": 4.19, "volume": 293224.0}, {"date": "2026-01-26", "close": 4.23, "volume": 173418.0}, {"date": "2026-01-27", "close": 4.18, "volume": 252306.0}, {"date": "2026-01-28", "close": 4.22, "volume": 189311.0}, {"date": "2026-01-29", "close": 4.18, "volume": 185247.0}, {"date": "2026-01-30", "close": 4.2, "volume": 226858.0}, {"date": "2026-02-02", "close": 4.2, "volume": 238184.0}, {"date": "2026-02-03", "close": 4.25, "volume": 214232.0}, {"date": "2026-02-04", "close": 4.22, "volume": 193235.0}, {"date": "2026-02-05", "close": 4.19, "volume": 347501.0}, {"date": "2026-02-06", "close": 4.18, "volume": 677781.0}, {"date": "2026-02-09", "close": 4.195, "volume": 334939.0}, {"date": "2026-02-10", "close": 4.19, "volume": 389570.0}, {"date": "2026-02-11", "close": 4.3, "volume": 373620.0}, {"date": "2026-02-12", "close": 4.18, "volume": 424586.0}, {"date": "2026-02-13", "close": 4.05, "volume": 478492.0}, {"date": "2026-02-17", "close": 4.04, "volume": 392578.0}, {"date": "2026-02-18", "close": 4.08, "volume": 198808.0}, {"date": "2026-02-19", "close": 4.04, "volume": 275852.0}, {"date": "2026-02-20", "close": 4.0, "volume": 557785.0}, {"date": "2026-02-23", "close": 4.03, "volume": 311475.0}, {"date": "2026-02-24", "close": 4.1, "volume": 239832.0}, {"date": "2026-02-25", "close": 4.15, "volume": 186284.0}, {"date": "2026-02-26", "close": 4.15, "volume": 149670.0}, {"date": "2026-02-27", "close": 4.18, "volume": 284811.0}, {"date": "2026-03-02", "close": 4.25, "volume": 283564.0}, {"date": "2026-03-03", "close": 4.16, "volume": 469779.0}, {"date": "2026-03-04", "close": 4.15, "volume": 259530.0}, {"date": "2026-03-05", "close": 4.24, "volume": 291249.0}, {"date": "2026-03-06", "close": 4.22, "volume": 130209.0}, {"date": "2026-03-09", "close": 4.27, "volume": 382215.0}, {"date": "2026-03-10", "close": 4.21, "volume": 359025.0}, {"date": "2026-03-11", "close": 4.21, "volume": 180574.0}, {"date": "2026-03-12", "close": 4.18, "volume": 215447.0}, {"date": "2026-03-13", "close": 4.11, "volume": 304095.0}, {"date": "2026-03-16", "close": 4.14, "volume": 441948.0}, {"date": "2026-03-17", "close": 4.05, "volume": 361616.0}, {"date": "2026-03-18", "close": 4.04, "volume": 222665.0}, {"date": "2026-03-19", "close": 3.97, "volume": 467882.0}, {"date": "2026-03-20", "close": 3.93, "volume": 425489.0}, {"date": "2026-03-23", "close": 3.97, "volume": 386589.0}, {"date": "2026-03-24", "close": 4.08, "volume": 589565.0}, {"date": "2026-03-25", "close": 4.055, "volume": 131114.0}, {"date": "2026-03-26", "close": 3.99, "volume": 226893.0}, {"date": "2026-03-27", "close": 4.0, "volume": 199413.0}, {"date": "2026-03-30", "close": 3.93, "volume": 241246.0}, {"date": "2026-03-31", "close": 3.93, "volume": 391125.0}, {"date": "2026-04-01", "close": 3.94, "volume": 166734.0}, {"date": "2026-04-02", "close": 4.0, "volume": 155364.0}, {"date": "2026-04-06", "close": 3.98, "volume": 153437.0}, {"date": "2026-04-07", "close": 3.98, "volume": 215893.0}, {"date": "2026-04-08", "close": 4.01, "volume": 385812.0}, {"date": "2026-04-09", "close": 4.05, "volume": 216653.0}, {"date": "2026-04-10", "close": 4.09, "volume": 167758.0}, {"date": "2026-04-13", "close": 4.13, "volume": 214021.0}, {"date": "2026-04-14", "close": 4.15, "volume": 381909.0}, {"date": "2026-04-15", "close": 4.2, "volume": 363242.0}, {"date": "2026-04-16", "close": 4.1, "volume": 338462.0}, {"date": "2026-04-17", "close": 4.13, "volume": 136146.0}, {"date": "2026-04-20", "close": 4.11, "volume": 117563.0}, {"date": "2026-04-21", "close": 4.04, "volume": 197098.0}, {"date": "2026-04-22", "close": 4.2, "volume": 183912.0}, {"date": "2026-04-23", "close": 4.19, "volume": 276350.0}, {"date": "2026-04-24", "close": 4.15, "volume": 216325.0}, {"date": "2026-04-27", "close": 4.14, "volume": 89784.0}, {"date": "2026-04-28", "close": 4.15, "volume": 130605.0}, {"date": "2026-04-29", "close": 4.11, "volume": 130497.0}, {"date": "2026-04-30", "close": 4.09, "volume": 598432.0}, {"date": "2026-05-01", "close": 4.16, "volume": 304066.0}, {"date": "2026-05-04", "close": 4.18, "volume": 284464.0}, {"date": "2026-05-05", "close": 4.17, "volume": 312460.0}, {"date": "2026-05-06", "close": 4.2, "volume": 356015.0}, {"date": "2026-05-07", "close": 4.2, "volume": 161865.0}, {"date": "2026-05-08", "close": 4.29, "volume": 406497.0}, {"date": "2026-05-11", "close": 4.3, "volume": 387380.0}, {"date": "2026-05-12", "close": 4.33, "volume": 624481.0}, {"date": "2026-05-13", "close": 4.29, "volume": 544100.0}, {"date": "2026-05-14", "close": 4.2, "volume": 233120.0}, {"date": "2026-05-15", "close": 4.15, "volume": 246271.0}, {"date": "2026-05-18", "close": 4.17, "volume": 249738.0}, {"date": "2026-05-19", "close": 4.17, "volume": 176029.0}, {"date": "2026-05-20", "close": 4.23, "volume": 243768.0}, {"date": "2026-05-21", "close": 4.27, "volume": 255739.0}, {"date": "2026-05-22", "close": 4.27, "volume": 280909.0}, {"date": "2026-05-26", "close": 4.29, "volume": 285202.0}, {"date": "2026-05-27", "close": 4.3, "volume": 120160.0}, {"date": "2026-05-28", "close": 4.32, "volume": 161878.0}, {"date": "2026-05-29", "close": 4.34, "volume": 195343.0}, {"date": "2026-06-01", "close": 4.3, "volume": 354863.0}, {"date": "2026-06-02", "close": 4.34, "volume": 338141.0}, {"date": "2026-06-03", "close": 4.3, "volume": 230697.0}, {"date": "2026-06-04", "close": 4.29, "volume": 354405.0}, {"date": "2026-06-05", "close": 4.27, "volume": 323097.0}, {"date": "2026-06-08", "close": 4.3, "volume": 195504.0}, {"date": "2026-06-09", "close": 4.27, "volume": 318666.0}, {"date": "2026-06-10", "close": 4.25, "volume": 277472.0}, {"date": "2026-06-11", "close": 4.3, "volume": 363905.0}, {"date": "2026-06-12", "close": 4.32, "volume": 406603.0}, {"date": "2026-06-15", "close": 4.27, "volume": 266414.0}, {"date": "2026-06-16", "close": 4.23, "volume": 348669.0}, {"date": "2026-06-17", "close": 4.21, "volume": 575239.0}, {"date": "2026-06-18", "close": 4.2, "volume": 268670.0}, {"date": "2026-06-22", "close": 4.2, "volume": 505718.0}, {"date": "2026-06-23", "close": 4.11, "volume": 456767.0}, {"date": "2026-06-24", "close": 4.08, "volume": 387709.0}, {"date": "2026-06-25", "close": 4.05, "volume": 161969.0}, {"date": "2026-06-26", "close": 4.03, "volume": 583032.0}, {"date": "2026-06-29", "close": 4.12, "volume": 384709.0}, {"date": "2026-06-30", "close": 4.21, "volume": 235960.0}, {"date": "2026-07-01", "close": 4.2, "volume": 522982.0}, {"date": "2026-07-02", "close": 4.2, "volume": 171813.0}, {"date": "2026-07-06", "close": 4.18, "volume": 411528.0}, {"date": "2026-07-07", "close": 4.18, "volume": 244034.0}, {"date": "2026-07-08", "close": 4.17, "volume": 142834.0}, {"date": "2026-07-09", "close": 4.21, "volume": 525884.0}, {"date": "2026-07-10", "close": 4.24, "volume": 355101.0}, {"date": "2026-07-13", "close": 4.23, "volume": 337481.0}, {"date": "2026-07-14", "close": 4.23, "volume": 335652.0}, {"date": "2026-07-15", "close": 4.21, "volume": 528959.0}, {"date": "2026-07-16", "close": 4.22, "volume": 577965.0}, {"date": "2026-07-17", "close": 4.13, "volume": 477875.0}, {"date": "2026-07-20", "close": 4.13, "volume": 280181.0}, {"date": "2026-07-21", "close": 4.1, "volume": 313804.0}, {"date": "2026-07-22", "close": 4.09, "volume": 634065.0}, {"date": "2026-07-23", "close": 4.08, "volume": 264378.0}, {"date": "2026-07-24", "close": 4.07, "volume": 477862.0}], "refreshing": true}