{"ticker": "BSTZ", "overview": {"cik": "1768666", "ticker": "BSTZ", "name": "BlackRock Science & Technology Term Trust", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335762", "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": "0001410368-26-054509", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-17", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-001487", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001410368-26-025355", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-05", "title": "BLACKROCK SCIENCE AND TECHNOLOGY TERM TRUST", "accession": "0001193125-26-093603", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-24", "title": "Form NPORT-P", "accession": "0001410368-26-016998", "price_sensitive": false}, {"form": "4", "date": "2026-02-12", "title": "Insider transaction", "accession": "0001193125-26-048784", "price_sensitive": false}, {"form": "4", "date": "2026-02-09", "title": "Insider transaction", "accession": "0001193125-26-043101", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035912", "price_sensitive": false}, {"form": "40-17G", "date": "2026-01-23", "title": "FIDELITY BOND - 40-17G", "accession": "0001193125-26-020880", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-01-15", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-000295", "price_sensitive": false}, {"form": "4", "date": "2025-12-22", "title": "Insider transaction", "accession": "0001193125-25-328961", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001410368-25-032199", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-04", "title": "BLACKROCK SCIENCE & TECHNOLOGY TERM TRUST", "accession": "0001193125-25-196080", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-28", "title": "Form N-PX", "accession": "0001438934-25-002265", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001752724-25-204376", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-28", "title": "Form NPORT-P", "accession": "0001752724-25-125624", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-05-23", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-010258", "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": "0001193125-25-124270", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2025-05-21", "title": "Form SC TO-I/A", "accession": "0001193125-25-123406", "price_sensitive": false}, {"form": "3", "date": "2025-05-16", "title": "Initial insider holdings", "accession": "0000950170-25-073585", "price_sensitive": false}, {"form": "SC TO-I", "date": "2025-04-17", "title": "Form SC TO-I", "accession": "0001193125-25-084387", "price_sensitive": false}]}, "description": "BlackRock Science & Technology Term Trust trades as BSTZ on the NYSE and is registered in the United States. Privy Trades holds 33 insider filings for the company, from December 2020 to February 2026. Across those, 4 insiders disclosed 6 open-market purchases totalling $1.71M against 2 sales totalling $587.20K. The most recent filing on record is dated 10 February 2026.", "exchange": "NYSE", "stats": {"buy_n": 6, "buy_sum": 1713684.1975, "sell_n": 2, "sell_sum": 587199.983637, "net": 1126484.213863, "insiders": 4, "first_date": "2020-12-29", "last_date": "2026-02-10"}, "metrics": {"ticker": "BSTZ", "has_prices": true, "as_of": "2026-08-07", "last": 30.08, "prev_close": 29.56, "change": 0.5199999999999996, "change_pct": 0.017591339648173193, "session_volume": 129313.0, "vwap_5": 29.5359205088403, "vwap_20": 28.497267001216866, "vwap_60": 29.18232491385826, "vwap_250": 24.285886089857854, "high_52w": 31.68, "low_52w": 20.95, "avg_volume_20": 198296.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-048784", "src": "INSIDERS", "ticker": "BSTZ", "cik": "1768666", "company": "BlackRock Science & Technology Term Trust", "company_raw": "BlackRock Science & Technology Term Trust", "who": "Stephen Thomas Minar", "who_key": "Minar Stephen Thomas", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 20324.64, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President adds $20K of BSTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000119312526048784/0001193125-26-048784-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382485}, {"id": "0001193125-26-043101", "src": "INSIDERS", "ticker": "BSTZ", "cik": "1768666", "company": "BlackRock Science & Technology Term Trust", "company_raw": "BlackRock Science & Technology Term Trust", "who": "Tony Kim", "who_key": "Kim Tony", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 920138.0, "score": 48.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $920K into BSTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000119312526043101/0001193125-26-043101-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389685}, {"id": "0001193125-26-035912", "src": "INSIDERS", "ticker": "BSTZ", "cik": "1768666", "company": "BlackRock Science & Technology Term Trust", "company_raw": "BlackRock Science & Technology Term Trust", "who": "Tony Kim", "who_key": "Kim Tony", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 348684.177744, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BSTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000119312526035912/0001193125-26-035912-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398325}, {"id": "0001193125-25-328961", "src": "INSIDERS", "ticker": "BSTZ", "cik": "1768666", "company": "BlackRock Science & Technology Term Trust", "company_raw": "BlackRock Science & Technology Term Trust", "who": "Robert W. Fairbairn", "who_key": "Fairbairn Robert W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 209200.134037, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $209K of BSTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000119312525328961/0001193125-25-328961-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458805}, {"id": "0000950170-25-039507", "src": "INSIDERS", "ticker": "BSTZ", "cik": "1768666", "company": "BlackRock Science & Technology Term Trust", "company_raw": "BlackRock Science & Technology Term Trust", "who": "Tony Kim", "who_key": "Kim Tony", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 501390.0, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying BSTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000095017025039507/0000950170-25-039507-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863445}, {"id": "0000950170-25-013475", "src": "INSIDERS", "ticker": "BSTZ", "cik": "1768666", "company": "BlackRock Science & Technology Term Trust", "company_raw": "BlackRock Science & Technology Term Trust", "who": "Christopher Accettella", "who_key": "Accettella Christopher", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 6049.966834, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BSTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000095017025013475/0000950170-25-013475-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922485}, {"id": "0000950170-25-013819", "src": "INSIDERS", "ticker": "BSTZ", "cik": "1768666", "company": "BlackRock Science & Technology Term Trust", "company_raw": "BlackRock Science & Technology Term Trust", "who": "Kyle McClements", "who_key": "McClements Kyle", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 21281.134032, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BSTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000095017025013819/0000950170-25-013819-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922485}, {"id": "0000950170-25-013833", "src": "INSIDERS", "ticker": "BSTZ", "cik": "1768666", "company": "BlackRock Science & Technology Term Trust", "company_raw": "BlackRock Science & Technology Term Trust", "who": "Steven Reid Menge", "who_key": "Menge Steven Reid", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 46566.084537, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BSTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000095017025013833/0000950170-25-013833-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922485}, {"id": "0000950170-25-013840", "src": "INSIDERS", "ticker": "BSTZ", "cik": "1768666", "company": "BlackRock Science & Technology Term Trust", "company_raw": "BlackRock Science & Technology Term Trust", "who": "Tony Kim", "who_key": "Kim Tony", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 247983.15079900002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BSTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000095017025013840/0000950170-25-013840-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922485}, {"id": "0000950170-24-010804", "src": "INSIDERS", "ticker": "BSTZ", "cik": "1768666", "company": "BlackRock Science & Technology Term Trust", "company_raw": "BlackRock Science & Technology Term Trust", "who": "Tony Kim", "who_key": "Kim Tony", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 102060.17706599999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BSTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000095017024010804/0000950170-24-010804-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449525}, {"id": "0000950170-24-010864", "src": "INSIDERS", "ticker": "BSTZ", "cik": "1768666", "company": "BlackRock Science & Technology Term Trust", "company_raw": "BlackRock Science & Technology Term Trust", "who": "Christopher Accettella", "who_key": "Accettella Christopher", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 3832.760508, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BSTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000095017024010864/0000950170-24-010864-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449525}, {"id": "0000950170-24-010899", "src": "INSIDERS", "ticker": "BSTZ", "cik": "1768666", "company": "BlackRock Science & Technology Term Trust", "company_raw": "BlackRock Science & Technology Term Trust", "who": "Steven Reid Menge", "who_key": "Menge Steven Reid", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 18577.808944999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BSTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000095017024010899/0000950170-24-010899-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449525}, {"id": "0000950170-24-010907", "src": "INSIDERS", "ticker": "BSTZ", "cik": "1768666", "company": "BlackRock Science & Technology Term Trust", "company_raw": "BlackRock Science & Technology Term Trust", "who": "Kyle McClements", "who_key": "McClements Kyle", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 12796.825524999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BSTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000095017024010907/0000950170-24-010907-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449525}, {"id": "0000950170-24-006981", "src": "INSIDERS", "ticker": "BSTZ", "cik": "1768666", "company": "BlackRock Science & Technology Term Trust", "company_raw": "BlackRock Science & Technology Term Trust", "who": "Kyle McClements", "who_key": "McClements Kyle", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 16805.0, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into BSTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000095017024006981/0000950170-24-006981-index.htm", "trade_date": "2024-01-22", "timestamp": "2024-01-22", "mins": 1462485}, {"id": "0000950170-23-049136", "src": "INSIDERS", "ticker": "BSTZ", "cik": "1768666", "company": "BlackRock Science & Technology Term Trust", "company_raw": "BlackRock Science & Technology Term Trust", "who": "Tony Kim", "who_key": "Kim Tony", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 377999.84959999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $378K of BSTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000095017023049136/0000950170-23-049136-index.htm", "trade_date": "2023-09-19", "timestamp": "2023-09-19", "mins": 1642485}, {"id": "0000899243-23-003411", "src": "INSIDERS", "ticker": "BSTZ", "cik": "1768666", "company": "BlackRock Science & Technology Term Trust", "company_raw": "BlackRock Science & Technology Trust II", "who": "Steven Reid Menge", "who_key": "Menge Steven Reid", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 17957.577329999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BSTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000089924323003411/0000899243-23-003411-index.htm", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975125}, {"id": "0000899243-23-003417", "src": "INSIDERS", "ticker": "BSTZ", "cik": "1768666", "company": "BlackRock Science & Technology Term Trust", "company_raw": "BlackRock Science & Technology Trust II", "who": "Christopher Accettella", "who_key": "Accettella Christopher", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 3704.8015949999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BSTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000089924323003417/0000899243-23-003417-index.htm", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975125}, {"id": "0000899243-23-003436", "src": "INSIDERS", "ticker": "BSTZ", "cik": "1768666", "company": "BlackRock Science & Technology Term Trust", "company_raw": "BlackRock Science & Technology Trust II", "who": "Kyle McClements", "who_key": "McClements Kyle", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 12369.597074999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BSTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000089924323003436/0000899243-23-003436-index.htm", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975125}, {"id": "0000899243-23-003666", "src": "INSIDERS", "ticker": "BSTZ", "cik": "1768666", "company": "BlackRock Science & Technology Term Trust", "company_raw": "BlackRock Science & Technology Trust II", "who": "Tony Kim", "who_key": "Kim Tony", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 98652.838515, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BSTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000089924323003666/0000899243-23-003666-index.htm", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975125}, {"id": "0000899243-23-001801", "src": "INSIDERS", "ticker": "BSTZ", "cik": "1768666", "company": "BlackRock Science & Technology Term Trust", "company_raw": "BlackRock Science & Technology Trust II", "who": "Kyle McClements", "who_key": "McClements Kyle", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 6693.92, "score": 22.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying BSTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000089924323001801/0000899243-23-001801-index.htm", "trade_date": "2023-01-11", "timestamp": "2023-01-11", "mins": 2003925}, {"id": "0000899243-22-004292", "src": "INSIDERS", "ticker": "BSTZ", "cik": "1768666", "company": "BlackRock Science & Technology Term Trust", "company_raw": "BlackRock Science & Technology Trust II", "who": "Tony Kim", "who_key": "Kim Tony", "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 BSTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000089924322004292/0000899243-22-004292-index.htm", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500725}, {"id": "0000899243-22-004310", "src": "INSIDERS", "ticker": "BSTZ", "cik": "1768666", "company": "BlackRock Science & Technology Term Trust", "company_raw": "BlackRock Science & Technology Trust II", "who": "Steven Reid Menge", "who_key": "Menge Steven Reid", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 5737.86022, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BSTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000089924322004310/0000899243-22-004310-index.htm", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500725}, {"id": "0000899243-22-004453", "src": "INSIDERS", "ticker": "BSTZ", "cik": "1768666", "company": "BlackRock Science & Technology Term Trust", "company_raw": "BlackRock Science & Technology Trust II", "who": "Kyle McClements", "who_key": "McClements Kyle", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 8911.99607, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BSTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000089924322004453/0000899243-22-004453-index.htm", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500725}, {"id": "0000899243-22-004463", "src": "INSIDERS", "ticker": "BSTZ", "cik": "1768666", "company": "BlackRock Science & Technology Term Trust", "company_raw": "BlackRock Science & Technology Trust II", "who": "Christopher Accettella", "who_key": "Accettella Christopher", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 2726.4999099999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BSTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000089924322004463/0000899243-22-004463-index.htm", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500725}, {"id": "0000899243-22-005453", "src": "INSIDERS", "ticker": "BSTZ", "cik": "1768666", "company": "BlackRock Science & Technology Term Trust", "company_raw": "BlackRock Science & Technology Trust II", "who": "Robert W. Fairbairn", "who_key": "Fairbairn Robert W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 248332.6375, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying BSTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000089924322005453/0000899243-22-005453-index.htm", "trade_date": "2020-12-29", "timestamp": "2020-12-29", "mins": 3073845}, {"id": "SENATE-5b18c631389d4542850ee4b2a5d87aba-2", "src": "CONGRESS", "ticker": "BSTZ", "cik": "", "company": "BlackRock Science & Technology Term Trust", "company_raw": "BlackRock Science and Technology Trust II", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper sells BSTZ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b18c631-389d-4542-850e-e4b2a5d87aba/", "trade_date": "2020-02-22", "timestamp": "2020-02-22", "mins": 3521685}, {"id": "SENATE-5b18c631389d4542850ee4b2a5d87aba-3", "src": "CONGRESS", "ticker": "BSTZ", "cik": "", "company": "BlackRock Science & Technology Term Trust", "company_raw": "BlackRock Science and Technology Trust II", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper sells BSTZ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b18c631-389d-4542-850e-e4b2a5d87aba/", "trade_date": "2020-02-22", "timestamp": "2020-02-22", "mins": 3521685}, {"id": "SENATE-1debb95382f14cd3a038ee7c85d975f8-1", "src": "CONGRESS", "ticker": "BSTZ", "cik": "", "company": "BlackRock Science & Technology Term Trust", "company_raw": "BlackRock Science and Technology Trust II", "who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Hoeven files a buy in BSTZ ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/1debb953-82f1-4cd3-a038-ee7c85d975f8/", "trade_date": "2019-11-19", "timestamp": "2019-11-19", "mins": 3658485}, {"id": "SENATE-389ee4d63c3f43839311315a74454c90-0", "src": "CONGRESS", "ticker": "BSTZ", "cik": "", "company": "BlackRock Science & Technology Term Trust", "company_raw": "BlackRock Science and Technology Trust II", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds BSTZ to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/389ee4d6-3c3f-4383-9311-315a74454c90/", "trade_date": "2019-06-26", "timestamp": "2019-06-26", "mins": 3868725}, {"id": "SENATE-389ee4d63c3f43839311315a74454c90-1", "src": "CONGRESS", "ticker": "BSTZ", "cik": "", "company": "BlackRock Science & Technology Term Trust", "company_raw": "BlackRock Science and Technology Trust II", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds BSTZ to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/389ee4d6-3c3f-4383-9311-315a74454c90/", "trade_date": "2019-06-26", "timestamp": "2019-06-26", "mins": 3868725}], "recent_buys": [{"id": "0001193125-26-048784", "src": "INSIDERS", "ticker": "BSTZ", "cik": "1768666", "company": "BlackRock Science & Technology Term Trust", "company_raw": "BlackRock Science & Technology Term Trust", "who": "Stephen Thomas Minar", "who_key": "Minar Stephen Thomas", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 20324.64, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President adds $20K of BSTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000119312526048784/0001193125-26-048784-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382485}, {"id": "0001193125-26-043101", "src": "INSIDERS", "ticker": "BSTZ", "cik": "1768666", "company": "BlackRock Science & Technology Term Trust", "company_raw": "BlackRock Science & Technology Term Trust", "who": "Tony Kim", "who_key": "Kim Tony", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 920138.0, "score": 48.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $920K into BSTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000119312526043101/0001193125-26-043101-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389685}, {"id": "0000950170-25-039507", "src": "INSIDERS", "ticker": "BSTZ", "cik": "1768666", "company": "BlackRock Science & Technology Term Trust", "company_raw": "BlackRock Science & Technology Term Trust", "who": "Tony Kim", "who_key": "Kim Tony", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 501390.0, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying BSTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000095017025039507/0000950170-25-039507-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863445}, {"id": "0000950170-24-006981", "src": "INSIDERS", "ticker": "BSTZ", "cik": "1768666", "company": "BlackRock Science & Technology Term Trust", "company_raw": "BlackRock Science & Technology Term Trust", "who": "Kyle McClements", "who_key": "McClements Kyle", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 16805.0, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into BSTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000095017024006981/0000950170-24-006981-index.htm", "trade_date": "2024-01-22", "timestamp": "2024-01-22", "mins": 1462485}, {"id": "0000899243-23-001801", "src": "INSIDERS", "ticker": "BSTZ", "cik": "1768666", "company": "BlackRock Science & Technology Term Trust", "company_raw": "BlackRock Science & Technology Trust II", "who": "Kyle McClements", "who_key": "McClements Kyle", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 6693.92, "score": 22.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying BSTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000089924323001801/0000899243-23-001801-index.htm", "trade_date": "2023-01-11", "timestamp": "2023-01-11", "mins": 2003925}, {"id": "0000899243-22-005453", "src": "INSIDERS", "ticker": "BSTZ", "cik": "1768666", "company": "BlackRock Science & Technology Term Trust", "company_raw": "BlackRock Science & Technology Trust II", "who": "Robert W. Fairbairn", "who_key": "Fairbairn Robert W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 248332.6375, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying BSTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000089924322005453/0000899243-22-005453-index.htm", "trade_date": "2020-12-29", "timestamp": "2020-12-29", "mins": 3073845}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "BSTZ (BlackRock Science & Technology Term Trust)", "new_value": "BlackRock Science and Technology Term Trust Common Shares of Beneficial Interest", "effective": "", "evidence": "we hold BSTZ as BlackRock Science & Technology Term Trust; the NYSE universe lists that code as BlackRock Science and Technology Term Trust Common Shares of Beneficial Interest. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T16:52:59.047392"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "BlackRock Science and Technology Term Trust Common Shares of Beneficial Interest", "new_value": "BlackRock Science & Technology Term Trust", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001768666", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001768666", "applied": 1, "detected_at": "2026-09-10T16:52:40.361922"}]}, "key_people": [{"who": "Tony Kim", "who_key": "Kim Tony", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 1421528.0, "sold": 377999.84959999996, "net": 1043528.1504, "trades": 3, "top_score": 48.5, "lean": "buying", "history": [{"action": "BUY", "amount": 920138.0, "date": "2026-02-05", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000119312526043101/0001193125-26-043101-index.htm"}, {"action": "BUY", "amount": 501390.0, "date": "2025-03-13", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000095017025039507/0000950170-25-039507-index.htm"}, {"action": "SELL", "amount": 377999.84959999996, "date": "2023-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000095017023049136/0000950170-23-049136-index.htm"}], "latest": {"action": "BUY", "amount": 920138.0, "date": "2026-02-05", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000119312526043101/0001193125-26-043101-index.htm"}}, {"who": "Robert W. Fairbairn", "who_key": "Fairbairn Robert W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 248332.6375, "sold": 209200.134037, "net": 39132.503463, "trades": 2, "top_score": 43.8, "lean": "buying", "history": [{"action": "SELL", "amount": 209200.134037, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000119312525328961/0001193125-25-328961-index.htm"}, {"action": "BUY", "amount": 248332.6375, "date": "2020-12-29", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000089924322005453/0000899243-22-005453-index.htm"}], "latest": {"action": "SELL", "amount": 209200.134037, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000119312525328961/0001193125-25-328961-index.htm"}}, {"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 200002.0, "sold": 0, "net": 200002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 100001.0, "date": "2019-11-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1debb953-82f1-4cd3-a038-ee7c85d975f8/"}, {"action": "BUY", "amount": 100001.0, "date": "2019-06-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/47efab39-e97d-4131-9ac2-8d68c52b7c62/"}], "latest": {"action": "BUY", "amount": 100001.0, "date": "2019-11-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1debb953-82f1-4cd3-a038-ee7c85d975f8/"}}, {"who": "Kyle McClements", "who_key": "McClements Kyle", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 23498.92, "sold": 0, "net": 23498.92, "trades": 2, "top_score": 27.9, "lean": "buying", "history": [{"action": "BUY", "amount": 16805.0, "date": "2024-01-22", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000095017024006981/0000950170-24-006981-index.htm"}, {"action": "BUY", "amount": 6693.92, "date": "2023-01-11", "score": 22.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000089924323001801/0000899243-23-001801-index.htm"}], "latest": {"action": "BUY", "amount": 16805.0, "date": "2024-01-22", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000095017024006981/0000950170-24-006981-index.htm"}}, {"who": "Stephen Thomas Minar", "who_key": "Minar Stephen Thomas", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 20324.64, "sold": 0, "net": 20324.64, "trades": 1, "top_score": 37.1, "lean": "buying", "history": [{"action": "BUY", "amount": 20324.64, "date": "2026-02-10", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000119312526048784/0001193125-26-048784-index.htm"}], "latest": {"action": "BUY", "amount": 20324.64, "date": "2026-02-10", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1768666/000119312526048784/0001193125-26-048784-index.htm"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 2002.0, "net": 2002.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-02-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b18c631-389d-4542-850e-e4b2a5d87aba/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b18c631-389d-4542-850e-e4b2a5d87aba/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-06-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/389ee4d6-3c3f-4383-9311-315a74454c90/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-06-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/389ee4d6-3c3f-4383-9311-315a74454c90/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-06-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ad0f386b-5ace-4449-8d52-ca558f10bdc9/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-06-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ad0f386b-5ace-4449-8d52-ca558f10bdc9/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-02-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b18c631-389d-4542-850e-e4b2a5d87aba/"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335762", "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": "0001410368-26-054509", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-17", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-001487", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001410368-26-025355", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-05", "title": "BLACKROCK SCIENCE AND TECHNOLOGY TERM TRUST", "accession": "0001193125-26-093603", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-24", "title": "Form NPORT-P", "accession": "0001410368-26-016998", "price_sensitive": false}, {"form": "4", "date": "2026-02-12", "title": "Insider transaction", "accession": "0001193125-26-048784", "price_sensitive": false}, {"form": "4", "date": "2026-02-09", "title": "Insider transaction", "accession": "0001193125-26-043101", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035912", "price_sensitive": false}, {"form": "40-17G", "date": "2026-01-23", "title": "FIDELITY BOND - 40-17G", "accession": "0001193125-26-020880", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-01-15", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-000295", "price_sensitive": false}, {"form": "4", "date": "2025-12-22", "title": "Insider transaction", "accession": "0001193125-25-328961", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001410368-25-032199", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-04", "title": "BLACKROCK SCIENCE & TECHNOLOGY TERM TRUST", "accession": "0001193125-25-196080", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-28", "title": "Form N-PX", "accession": "0001438934-25-002265", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001752724-25-204376", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-28", "title": "Form NPORT-P", "accession": "0001752724-25-125624", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-05-23", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-010258", "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": "0001193125-25-124270", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2025-05-21", "title": "Form SC TO-I/A", "accession": "0001193125-25-123406", "price_sensitive": false}, {"form": "3", "date": "2025-05-16", "title": "Initial insider holdings", "accession": "0000950170-25-073585", "price_sensitive": false}, {"form": "SC TO-I", "date": "2025-04-17", "title": "Form SC TO-I", "accession": "0001193125-25-084387", "price_sensitive": false}], "performance": {"ticker": "BSTZ", "has_prices": true, "summary": {"n": 12, "avg": 0.4728659562052126, "win_rate": 0.9166666666666666, "best": 0.7862232779097387, "worst": -0.17408017572762227, "as_of": "2026-08-07"}, "buys": [{"who": "Minar Stephen Thomas", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 20324.64, "date": "2026-02-10", "score": 37.1, "ref_price": 23.18, "return": 0.2976704055220017}, {"who": "Kim Tony", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 920138.0, "date": "2026-02-05", "score": 48.5, "ref_price": 21.86, "return": 0.3760292772186642}, {"who": "Kim Tony", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 501390.0, "date": "2025-03-13", "score": 44.8, "ref_price": 18.52, "return": 0.6241900647948163}, {"who": "McClements Kyle", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 16805.0, "date": "2024-01-22", "score": 27.9, "ref_price": 16.84, "return": 0.7862232779097387}, {"who": "McClements Kyle", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 6693.92, "date": "2023-01-11", "score": 22.0, "ref_price": 17.18, "return": 0.7508731082654249}, {"who": "Fairbairn Robert W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 248332.6375, "date": "2020-12-29", "score": 43.8, "ref_price": 36.42, "return": -0.17408017572762227}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 100001.0, "date": "2019-11-19", "score": 0.0, "ref_price": 20.04, "return": 0.500998003992016}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2019-06-26", "score": 0.0, "ref_price": 20.02, "return": 0.5024975024975025}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2019-06-26", "score": 0.0, "ref_price": 20.02, "return": 0.5024975024975025}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 100001.0, "date": "2019-06-26", "score": 0.0, "ref_price": 20.02, "return": 0.5024975024975025}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2019-06-26", "score": 0.0, "ref_price": 20.02, "return": 0.5024975024975025}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2019-06-26", "score": 0.0, "ref_price": 20.02, "return": 0.5024975024975025}]}, "price_series": [{"date": "2019-06-26", "close": 20.02, "volume": 1759094.0}, {"date": "2019-06-27", "close": 20.02, "volume": 721415.0}, {"date": "2019-06-28", "close": 20.7989, "volume": 471073.0}, {"date": "2019-07-01", "close": 21.77, "volume": 471996.0}, {"date": "2019-07-02", "close": 21.75, "volume": 367254.0}, {"date": "2019-07-03", "close": 21.7, "volume": 180237.0}, {"date": "2019-07-05", "close": 22.04, "volume": 350800.0}, {"date": "2019-07-08", "close": 21.7, "volume": 355833.0}, {"date": "2019-07-09", "close": 22.45, "volume": 293440.0}, {"date": "2019-07-10", "close": 22.02, "volume": 300636.0}, {"date": "2019-07-11", "close": 22.15, "volume": 176430.0}, {"date": "2019-07-12", "close": 22.6301, "volume": 236835.0}, {"date": "2019-07-15", "close": 22.75, "volume": 246990.0}, {"date": "2019-07-16", "close": 22.55, "volume": 208222.0}, {"date": "2019-07-17", "close": 22.11, "volume": 154452.0}, {"date": "2019-07-18", "close": 21.82, "volume": 142627.0}, {"date": "2019-07-19", "close": 22.315, "volume": 242250.0}, {"date": "2019-07-22", "close": 22.29, "volume": 165591.0}, {"date": "2019-07-23", "close": 22.4, "volume": 113525.0}, {"date": "2019-07-24", "close": 22.3, "volume": 112950.0}, {"date": "2019-07-25", "close": 22.33, "volume": 110475.0}, {"date": "2019-07-26", "close": 22.07, "volume": 76402.0}, {"date": "2019-07-29", "close": 22.5, "volume": 127689.0}, {"date": "2019-07-30", "close": 22.25, "volume": 100906.0}, {"date": "2019-07-31", "close": 21.74, "volume": 206970.0}, {"date": "2019-08-01", "close": 22.07, "volume": 114991.0}, {"date": "2019-08-02", "close": 20.9, "volume": 411508.0}, {"date": "2019-08-05", "close": 20.08, "volume": 353475.0}, {"date": "2019-08-06", "close": 20.75, "volume": 266045.0}, {"date": "2019-08-07", "close": 20.68, "volume": 203619.0}, {"date": "2019-08-08", "close": 21.2, "volume": 182730.0}, {"date": "2019-08-09", "close": 21.55, "volume": 122439.0}, {"date": "2019-08-12", "close": 20.96, "volume": 130100.0}, {"date": "2019-08-13", "close": 21.27, "volume": 156631.0}, {"date": "2019-08-14", "close": 20.8357, "volume": 307807.0}, {"date": "2019-08-15", "close": 20.32, "volume": 181585.0}, {"date": "2019-08-16", "close": 20.48, "volume": 137983.0}, {"date": "2019-08-19", "close": 20.94, "volume": 125302.0}, {"date": "2019-08-20", "close": 20.8917, "volume": 134346.0}, {"date": "2019-08-21", "close": 21.05, "volume": 120535.0}, {"date": "2019-08-22", "close": 20.99, "volume": 125166.0}, {"date": "2019-08-23", "close": 20.5, "volume": 171671.0}, {"date": "2019-08-26", "close": 20.85, "volume": 155931.0}, {"date": "2019-08-27", "close": 20.49, "volume": 161919.0}, {"date": "2019-08-28", "close": 20.35, "volume": 152513.0}, {"date": "2019-08-29", "close": 20.8584, "volume": 149171.0}, {"date": "2019-08-30", "close": 20.76, "volume": 118218.0}, {"date": "2019-09-03", "close": 20.57, "volume": 147317.0}, {"date": "2019-09-04", "close": 20.6, "volume": 112237.0}, {"date": "2019-09-05", "close": 20.6, "volume": 168001.0}, {"date": "2019-09-06", "close": 20.91, "volume": 107283.0}, {"date": "2019-09-09", "close": 20.83, "volume": 154092.0}, {"date": "2019-09-10", "close": 20.97, "volume": 110583.0}, {"date": "2019-09-11", "close": 20.8842, "volume": 144477.0}, {"date": "2019-09-12", "close": 21.17, "volume": 147062.0}, {"date": "2019-09-13", "close": 20.83, "volume": 99026.0}, {"date": "2019-09-16", "close": 20.8971, "volume": 75626.0}, {"date": "2019-09-17", "close": 20.75, "volume": 116672.0}, {"date": "2019-09-18", "close": 20.62, "volume": 78269.0}, {"date": "2019-09-19", "close": 20.85, "volume": 94090.0}, {"date": "2019-09-20", "close": 20.82, "volume": 70063.0}, {"date": "2019-09-23", "close": 20.86, "volume": 73440.0}, {"date": "2019-09-24", "close": 20.77, "volume": 120311.0}, {"date": "2019-09-25", "close": 20.55, "volume": 191572.0}, {"date": "2019-09-26", "close": 20.33, "volume": 124374.0}, {"date": "2019-09-27", "close": 20.65, "volume": 111613.0}, {"date": "2019-09-30", "close": 20.71, "volume": 135553.0}, {"date": "2019-10-01", "close": 20.63, "volume": 158450.0}, {"date": "2019-10-02", "close": 20.25, "volume": 133348.0}, {"date": "2019-10-03", "close": 20.21, "volume": 128912.0}, {"date": "2019-10-04", "close": 20.36, "volume": 59566.0}, {"date": "2019-10-07", "close": 20.27, "volume": 77289.0}, {"date": "2019-10-08", "close": 20.15, "volume": 143072.0}, {"date": "2019-10-09", "close": 20.02, "volume": 194990.0}, {"date": "2019-10-10", "close": 19.99, "volume": 165980.0}, {"date": "2019-10-11", "close": 19.76, "volume": 518536.0}, {"date": "2019-10-14", "close": 19.975, "volume": 142688.0}, {"date": "2019-10-15", "close": 20.02, "volume": 178594.0}, {"date": "2019-10-16", "close": 19.92, "volume": 173418.0}, {"date": "2019-10-17", "close": 19.95, "volume": 168832.0}, {"date": "2019-10-18", "close": 19.83, "volume": 103457.0}, {"date": "2019-10-21", "close": 19.62, "volume": 189352.0}, {"date": "2019-10-22", "close": 19.68, "volume": 153740.0}, {"date": "2019-10-23", "close": 20.0, "volume": 100450.0}, {"date": "2019-10-24", "close": 19.88, "volume": 85340.0}, {"date": "2019-10-25", "close": 19.73, "volume": 108628.0}, {"date": "2019-10-28", "close": 19.97, "volume": 156815.0}, {"date": "2019-10-29", "close": 20.02, "volume": 169193.0}, {"date": "2019-10-30", "close": 19.92, "volume": 101985.0}, {"date": "2019-10-31", "close": 19.9, "volume": 173880.0}, {"date": "2019-11-01", "close": 20.0, "volume": 124718.0}, {"date": "2019-11-04", "close": 19.96, "volume": 139535.0}, {"date": "2019-11-05", "close": 19.99, "volume": 97944.0}, {"date": "2019-11-06", "close": 19.95, "volume": 89157.0}, {"date": "2019-11-07", "close": 20.0, "volume": 170975.0}, {"date": "2019-11-08", "close": 20.03, "volume": 146209.0}, {"date": "2019-11-11", "close": 20.04, "volume": 92063.0}, {"date": "2019-11-12", "close": 19.94, "volume": 121764.0}, {"date": "2019-11-13", "close": 20.11, "volume": 174773.0}, {"date": "2019-11-14", "close": 20.07, "volume": 79879.0}, {"date": "2019-11-15", "close": 19.98, "volume": 142359.0}, {"date": "2019-11-18", "close": 19.99, "volume": 126649.0}, {"date": "2019-11-19", "close": 20.04, "volume": 104897.0}, {"date": "2019-11-20", "close": 19.94, "volume": 153092.0}, {"date": "2019-11-21", "close": 19.9, "volume": 87496.0}, {"date": "2019-11-22", "close": 19.9, "volume": 111289.0}, {"date": "2019-11-25", "close": 19.84, "volume": 207402.0}, {"date": "2019-11-26", "close": 19.85, "volume": 244392.0}, {"date": "2019-11-27", "close": 19.88, "volume": 158687.0}, {"date": "2019-11-29", "close": 19.9, "volume": 68219.0}, {"date": "2019-12-02", "close": 19.91, "volume": 143227.0}, {"date": "2019-12-03", "close": 19.67, "volume": 173985.0}, {"date": "2019-12-04", "close": 19.77, "volume": 206568.0}, {"date": "2019-12-05", "close": 19.95, "volume": 105109.0}, {"date": "2019-12-06", "close": 19.95, "volume": 165442.0}, {"date": "2019-12-09", "close": 19.9, "volume": 175234.0}, {"date": "2019-12-10", "close": 19.81, "volume": 109474.0}, {"date": "2019-12-11", "close": 19.93, "volume": 154048.0}, {"date": "2019-12-12", "close": 20.0, "volume": 102951.0}, {"date": "2019-12-13", "close": 19.94, "volume": 156584.0}, {"date": "2019-12-16", "close": 20.02, "volume": 169415.0}, {"date": "2019-12-17", "close": 20.16, "volume": 173478.0}, {"date": "2019-12-18", "close": 20.14, "volume": 189406.0}, {"date": "2019-12-19", "close": 20.34, "volume": 247390.0}, {"date": "2019-12-20", "close": 20.34, "volume": 169470.0}, {"date": "2019-12-23", "close": 20.46, "volume": 123306.0}, {"date": "2019-12-24", "close": 20.44, "volume": 102225.0}, {"date": "2019-12-26", "close": 20.32, "volume": 165328.0}, {"date": "2019-12-27", "close": 20.44, "volume": 117140.0}, {"date": "2019-12-30", "close": 20.34, "volume": 134499.0}, {"date": "2019-12-31", "close": 20.5, "volume": 172198.0}, {"date": "2020-01-02", "close": 20.82, "volume": 142497.0}, {"date": "2020-01-03", "close": 20.62, "volume": 139912.0}, {"date": "2020-01-06", "close": 20.77, "volume": 142125.0}, {"date": "2020-01-07", "close": 20.9, "volume": 173371.0}, {"date": "2020-01-08", "close": 20.99, "volume": 171583.0}, {"date": "2020-01-09", "close": 21.02, "volume": 147334.0}, {"date": "2020-01-10", "close": 20.975, "volume": 142812.0}, {"date": "2020-01-13", "close": 21.03, "volume": 151761.0}, {"date": "2020-01-14", "close": 21.01, "volume": 170605.0}, {"date": "2020-01-15", "close": 21.24, "volume": 184046.0}, {"date": "2020-01-16", "close": 21.47, "volume": 261502.0}, {"date": "2020-01-17", "close": 21.53, "volume": 132563.0}, {"date": "2020-01-21", "close": 21.48, "volume": 213111.0}, {"date": "2020-01-22", "close": 21.4, "volume": 184151.0}, {"date": "2020-01-23", "close": 21.44, "volume": 203961.0}, {"date": "2020-01-24", "close": 21.32, "volume": 155350.0}, {"date": "2020-01-27", "close": 20.68, "volume": 339015.0}, {"date": "2020-01-28", "close": 20.81, "volume": 334074.0}, {"date": "2020-01-29", "close": 21.06, "volume": 190759.0}, {"date": "2020-01-30", "close": 21.11, "volume": 128254.0}, {"date": "2020-01-31", "close": 20.91, "volume": 235362.0}, {"date": "2020-02-03", "close": 21.19, "volume": 92955.0}, {"date": "2020-02-04", "close": 21.62, "volume": 153097.0}, {"date": "2020-02-05", "close": 21.69, "volume": 206658.0}, {"date": "2020-02-06", "close": 21.7, "volume": 174326.0}, {"date": "2020-02-07", "close": 21.58, "volume": 98246.0}, {"date": "2020-02-10", "close": 21.8, "volume": 167451.0}, {"date": "2020-02-11", "close": 21.9, "volume": 173889.0}, {"date": "2020-02-12", "close": 22.0, "volume": 198998.0}, {"date": "2020-02-13", "close": 21.75, "volume": 195105.0}, {"date": "2020-02-14", "close": 21.7, "volume": 127466.0}, {"date": "2020-02-18", "close": 21.85, "volume": 89795.0}, {"date": "2020-02-19", "close": 21.94, "volume": 238083.0}, {"date": "2020-02-20", "close": 21.92, "volume": 159385.0}, {"date": "2020-02-21", "close": 21.53, "volume": 190365.0}, {"date": "2020-02-24", "close": 20.55, "volume": 408092.0}, {"date": "2020-02-25", "close": 20.09, "volume": 352599.0}, {"date": "2020-02-26", "close": 20.15, "volume": 201442.0}, {"date": "2020-02-27", "close": 19.44, "volume": 552112.0}, {"date": "2020-02-28", "close": 19.28, "volume": 406936.0}, {"date": "2020-03-02", "close": 20.0, "volume": 395321.0}, {"date": "2020-03-03", "close": 19.93, "volume": 337902.0}, {"date": "2020-03-04", "close": 20.58, "volume": 191061.0}, {"date": "2020-03-05", "close": 20.07, "volume": 223531.0}, {"date": "2020-03-06", "close": 19.91, "volume": 225272.0}, {"date": "2020-03-09", "close": 18.74, "volume": 339187.0}, {"date": "2020-03-10", "close": 19.19, "volume": 131549.0}, {"date": "2020-03-11", "close": 18.29, "volume": 212926.0}, {"date": "2020-03-12", "close": 15.54, "volume": 611980.0}, {"date": "2020-03-13", "close": 16.0, "volume": 288537.0}, {"date": "2020-03-16", "close": 14.42, "volume": 467390.0}, {"date": "2020-03-17", "close": 14.9, "volume": 510332.0}, {"date": "2020-03-18", "close": 13.01, "volume": 573538.0}, {"date": "2020-03-19", "close": 14.15, "volume": 516006.0}, {"date": "2020-03-20", "close": 13.19, "volume": 500437.0}, {"date": "2020-03-23", "close": 12.77, "volume": 630596.0}, {"date": "2020-03-24", "close": 15.06, "volume": 621808.0}, {"date": "2020-03-25", "close": 16.52, "volume": 517207.0}, {"date": "2020-03-26", "close": 17.1, "volume": 378765.0}, {"date": "2020-03-27", "close": 17.25, "volume": 590275.0}, {"date": "2020-03-30", "close": 17.23, "volume": 346107.0}, {"date": "2020-03-31", "close": 16.69, "volume": 289158.0}, {"date": "2020-04-01", "close": 15.95, "volume": 222390.0}, {"date": "2020-04-02", "close": 16.1, "volume": 146391.0}, {"date": "2020-04-03", "close": 15.87, "volume": 276194.0}, {"date": "2020-04-06", "close": 16.77, "volume": 207972.0}, {"date": "2020-04-07", "close": 17.61, "volume": 641359.0}, {"date": "2020-04-08", "close": 17.82, "volume": 179625.0}, {"date": "2020-04-09", "close": 18.27, "volume": 349407.0}, {"date": "2020-04-13", "close": 18.11, "volume": 176823.0}, {"date": "2020-04-14", "close": 18.41, "volume": 194601.0}, {"date": "2020-04-15", "close": 18.37, "volume": 134488.0}, {"date": "2020-04-16", "close": 18.68, "volume": 218290.0}, {"date": "2020-04-17", "close": 19.14, "volume": 319770.0}, {"date": "2020-04-20", "close": 19.0, "volume": 185257.0}, {"date": "2020-04-21", "close": 18.32, "volume": 176724.0}, {"date": "2020-04-22", "close": 19.22, "volume": 149234.0}, {"date": "2020-04-23", "close": 18.8, "volume": 200123.0}, {"date": "2020-04-24", "close": 18.9, "volume": 198815.0}, {"date": "2020-04-27", "close": 19.26, "volume": 189260.0}, {"date": "2020-04-28", "close": 19.01, "volume": 194505.0}, {"date": "2020-04-29", "close": 19.71, "volume": 259869.0}, {"date": "2020-04-30", "close": 19.79, "volume": 174624.0}, {"date": "2020-05-01", "close": 18.97, "volume": 161742.0}, {"date": "2020-05-04", "close": 19.2, "volume": 159689.0}, {"date": "2020-05-05", "close": 19.34, "volume": 270076.0}, {"date": "2020-05-06", "close": 19.62, "volume": 224108.0}, {"date": "2020-05-07", "close": 20.33, "volume": 301607.0}, {"date": "2020-05-08", "close": 20.42, "volume": 381587.0}, {"date": "2020-05-11", "close": 20.52, "volume": 258421.0}, {"date": "2020-05-12", "close": 20.36, "volume": 318894.0}, {"date": "2020-05-13", "close": 19.64, "volume": 358428.0}, {"date": "2020-05-14", "close": 19.43, "volume": 160432.0}, {"date": "2020-05-15", "close": 20.21, "volume": 225339.0}, {"date": "2020-05-18", "close": 20.43, "volume": 230644.0}, {"date": "2020-05-19", "close": 20.625, "volume": 250423.0}, {"date": "2020-05-20", "close": 20.88, "volume": 307579.0}, {"date": "2020-05-21", "close": 20.93, "volume": 163332.0}, {"date": "2020-05-22", "close": 20.67, "volume": 313385.0}, {"date": "2020-05-26", "close": 20.94, "volume": 220585.0}, {"date": "2020-05-27", "close": 20.86, "volume": 204027.0}, {"date": "2020-05-28", "close": 21.14, "volume": 225933.0}, {"date": "2020-05-29", "close": 21.16, "volume": 215942.0}, {"date": "2020-06-01", "close": 21.67, "volume": 289827.0}, {"date": "2020-06-02", "close": 21.88, "volume": 187231.0}, {"date": "2020-06-03", "close": 22.19, "volume": 320474.0}, {"date": "2020-06-04", "close": 21.92, "volume": 247592.0}, {"date": "2020-06-05", "close": 22.03, "volume": 296530.0}, {"date": "2020-06-08", "close": 22.12, "volume": 247971.0}, {"date": "2020-06-09", "close": 22.07, "volume": 278012.0}, {"date": "2020-06-10", "close": 22.36, "volume": 252400.0}, {"date": "2020-06-11", "close": 21.44, "volume": 304011.0}, {"date": "2020-06-12", "close": 21.8, "volume": 181921.0}, {"date": "2020-06-15", "close": 21.93, "volume": 250672.0}, {"date": "2020-06-16", "close": 22.39, "volume": 215241.0}, {"date": "2020-06-17", "close": 22.55, "volume": 218315.0}, {"date": "2020-06-18", "close": 22.6, "volume": 160212.0}, {"date": "2020-06-19", "close": 22.66, "volume": 214281.0}, {"date": "2020-06-22", "close": 22.92, "volume": 232152.0}, {"date": "2020-06-23", "close": 23.11, "volume": 210310.0}, {"date": "2020-06-24", "close": 22.73, "volume": 386647.0}, {"date": "2020-06-25", "close": 22.81, "volume": 204985.0}, {"date": "2020-06-26", "close": 22.42, "volume": 242636.0}, {"date": "2020-06-29", "close": 22.25, "volume": 320759.0}, {"date": "2020-06-30", "close": 22.67, "volume": 318868.0}, {"date": "2020-07-01", "close": 23.01, "volume": 240878.0}, {"date": "2020-07-02", "close": 23.31, "volume": 270274.0}, {"date": "2020-07-06", "close": 23.76, "volume": 318345.0}, {"date": "2020-07-07", "close": 23.96, "volume": 324333.0}, {"date": "2020-07-08", "close": 24.18, "volume": 425700.0}, {"date": "2020-07-09", "close": 24.44, "volume": 305517.0}, {"date": "2020-07-10", "close": 24.52, "volume": 241745.0}, {"date": "2020-07-13", "close": 23.76, "volume": 376103.0}, {"date": "2020-07-14", "close": 23.6, "volume": 441148.0}, {"date": "2020-07-15", "close": 23.68, "volume": 201065.0}, {"date": "2020-07-16", "close": 23.38, "volume": 264806.0}, {"date": "2020-07-17", "close": 23.44, "volume": 217580.0}, {"date": "2020-07-20", "close": 24.28, "volume": 254711.0}, {"date": "2020-07-21", "close": 24.26, "volume": 259190.0}, {"date": "2020-07-22", "close": 24.3, "volume": 187000.0}, {"date": "2020-07-23", "close": 23.7, "volume": 389578.0}, {"date": "2020-07-24", "close": 23.63, "volume": 270302.0}, {"date": "2020-07-27", "close": 23.95, "volume": 167349.0}, {"date": "2020-07-28", "close": 23.93, "volume": 214251.0}, {"date": "2020-07-29", "close": 24.57, "volume": 219470.0}, {"date": "2020-07-30", "close": 24.78, "volume": 147395.0}, {"date": "2020-07-31", "close": 25.2, "volume": 212719.0}, {"date": "2020-08-03", "close": 26.23, "volume": 430837.0}, {"date": "2020-08-04", "close": 26.34, "volume": 356864.0}, {"date": "2020-08-05", "close": 26.11, "volume": 251960.0}, {"date": "2020-08-06", "close": 26.3, "volume": 173245.0}, {"date": "2020-08-07", "close": 25.83, "volume": 323007.0}, {"date": "2020-08-10", "close": 25.42, "volume": 264181.0}, {"date": "2020-08-11", "close": 25.08, "volume": 295503.0}, {"date": "2020-08-12", "close": 25.31, "volume": 149964.0}, {"date": "2020-08-13", "close": 25.4, "volume": 235195.0}, {"date": "2020-08-14", "close": 25.35, "volume": 140932.0}, {"date": "2020-08-17", "close": 25.69, "volume": 150497.0}, {"date": "2020-08-18", "close": 25.81, "volume": 170355.0}, {"date": "2020-08-19", "close": 25.76, "volume": 151580.0}, {"date": "2020-08-20", "close": 25.97, "volume": 162782.0}, {"date": "2020-08-21", "close": 25.83, "volume": 176263.0}, {"date": "2020-08-24", "close": 25.72, "volume": 197735.0}, {"date": "2020-08-25", "close": 25.99, "volume": 143533.0}, {"date": "2020-08-26", "close": 26.41, "volume": 245057.0}, {"date": "2020-08-27", "close": 26.24, "volume": 166561.0}, {"date": "2020-08-28", "close": 26.46, "volume": 246180.0}, {"date": "2020-08-31", "close": 26.8, "volume": 164813.0}, {"date": "2020-09-01", "close": 27.11, "volume": 292377.0}, {"date": "2020-09-02", "close": 27.16, "volume": 229184.0}, {"date": "2020-09-03", "close": 25.29, "volume": 698032.0}, {"date": "2020-09-04", "close": 25.2, "volume": 532005.0}, {"date": "2020-09-08", "close": 24.22, "volume": 383113.0}, {"date": "2020-09-09", "close": 25.09, "volume": 200219.0}, {"date": "2020-09-10", "close": 24.66, "volume": 263875.0}, {"date": "2020-09-11", "close": 24.43, "volume": 175241.0}, {"date": "2020-09-14", "close": 24.83, "volume": 153416.0}, {"date": "2020-09-15", "close": 25.12, "volume": 141354.0}, {"date": "2020-09-16", "close": 24.99, "volume": 186626.0}, {"date": "2020-09-17", "close": 24.75, "volume": 193130.0}, {"date": "2020-09-18", "close": 24.85, "volume": 184869.0}, {"date": "2020-09-21", "close": 24.78, "volume": 237712.0}, {"date": "2020-09-22", "close": 24.89, "volume": 272333.0}, {"date": "2020-09-23", "close": 24.32, "volume": 267867.0}, {"date": "2020-09-24", "close": 24.34, "volume": 237033.0}, {"date": "2020-09-25", "close": 24.7, "volume": 163211.0}, {"date": "2020-09-28", "close": 25.07, "volume": 160426.0}, {"date": "2020-09-29", "close": 25.36, "volume": 158209.0}, {"date": "2020-09-30", "close": 25.65, "volume": 168994.0}, {"date": "2020-10-01", "close": 26.43, "volume": 189334.0}, {"date": "2020-10-02", "close": 26.47, "volume": 270935.0}, {"date": "2020-10-05", "close": 26.98, "volume": 201632.0}, {"date": "2020-10-06", "close": 26.87, "volume": 192832.0}, {"date": "2020-10-07", "close": 27.46, "volume": 188448.0}, {"date": "2020-10-08", "close": 27.45, "volume": 143206.0}, {"date": "2020-10-09", "close": 27.75, "volume": 159667.0}, {"date": "2020-10-12", "close": 28.29, "volume": 198461.0}, {"date": "2020-10-13", "close": 28.59, "volume": 230059.0}, {"date": "2020-10-14", "close": 28.1, "volume": 200268.0}, {"date": "2020-10-15", "close": 27.85, "volume": 109491.0}, {"date": "2020-10-16", "close": 28.19, "volume": 127131.0}, {"date": "2020-10-19", "close": 27.75, "volume": 183123.0}, {"date": "2020-10-20", "close": 27.65, "volume": 223010.0}, {"date": "2020-10-21", "close": 27.59, "volume": 150057.0}, {"date": "2020-10-22", "close": 27.51, "volume": 171126.0}, {"date": "2020-10-23", "close": 27.8, "volume": 123959.0}, {"date": "2020-10-26", "close": 26.89, "volume": 325953.0}, {"date": "2020-10-27", "close": 26.68, "volume": 159939.0}, {"date": "2020-10-28", "close": 26.02, "volume": 222993.0}, {"date": "2020-10-29", "close": 26.63, "volume": 175067.0}, {"date": "2020-10-30", "close": 26.18, "volume": 190281.0}, {"date": "2020-11-02", "close": 26.73, "volume": 164791.0}, {"date": "2020-11-03", "close": 27.28, "volume": 137171.0}, {"date": "2020-11-04", "close": 28.54, "volume": 191594.0}, {"date": "2020-11-05", "close": 29.76, "volume": 299127.0}, {"date": "2020-11-06", "close": 30.01, "volume": 296201.0}, {"date": "2020-11-09", "close": 29.17, "volume": 392747.0}, {"date": "2020-11-10", "close": 28.28, "volume": 281351.0}, {"date": "2020-11-11", "close": 28.88, "volume": 172455.0}, {"date": "2020-11-12", "close": 28.69, "volume": 169357.0}, {"date": "2020-11-13", "close": 29.23, "volume": 200791.0}, {"date": "2020-11-16", "close": 29.5, "volume": 187533.0}, {"date": "2020-11-17", "close": 29.75, "volume": 136409.0}, {"date": "2020-11-18", "close": 29.99, "volume": 239024.0}, {"date": "2020-11-19", "close": 30.34, "volume": 148734.0}, {"date": "2020-11-20", "close": 30.82, "volume": 150690.0}, {"date": "2020-11-23", "close": 31.52, "volume": 239248.0}, {"date": "2020-11-24", "close": 31.85, "volume": 195557.0}, {"date": "2020-11-25", "close": 31.94, "volume": 141721.0}, {"date": "2020-11-27", "close": 32.53, "volume": 74321.0}, {"date": "2020-11-30", "close": 32.82, "volume": 199570.0}, {"date": "2020-12-01", "close": 33.43, "volume": 221449.0}, {"date": "2020-12-02", "close": 33.49, "volume": 169933.0}, {"date": "2020-12-03", "close": 33.29, "volume": 205503.0}, {"date": "2020-12-04", "close": 33.76, "volume": 154986.0}, {"date": "2020-12-07", "close": 33.75, "volume": 194641.0}, {"date": "2020-12-08", "close": 33.89, "volume": 126014.0}, {"date": "2020-12-09", "close": 33.82, "volume": 171399.0}, {"date": "2020-12-10", "close": 34.24, "volume": 155509.0}, {"date": "2020-12-11", "close": 34.2, "volume": 137399.0}, {"date": "2020-12-14", "close": 34.44, "volume": 185962.0}, {"date": "2020-12-15", "close": 34.56, "volume": 171376.0}, {"date": "2020-12-16", "close": 34.61, "volume": 195638.0}, {"date": "2020-12-17", "close": 35.23, "volume": 225488.0}, {"date": "2020-12-18", "close": 36.02, "volume": 266477.0}, {"date": "2020-12-21", "close": 36.94, "volume": 210905.0}, {"date": "2020-12-22", "close": 37.68, "volume": 206604.0}, {"date": "2020-12-23", "close": 37.9, "volume": 98067.0}, {"date": "2020-12-24", "close": 37.08, "volume": 132024.0}, {"date": "2020-12-28", "close": 36.74, "volume": 156592.0}, {"date": "2020-12-29", "close": 36.42, "volume": 205079.0}, {"date": "2020-12-30", "close": 36.39, "volume": 163151.0}, {"date": "2020-12-31", "close": 36.38, "volume": 157446.0}, {"date": "2021-01-04", "close": 35.34, "volume": 327130.0}, {"date": "2021-01-05", "close": 35.2, "volume": 311729.0}, {"date": "2021-01-06", "close": 34.55, "volume": 234739.0}, {"date": "2021-01-07", "close": 35.72, "volume": 284475.0}, {"date": "2021-01-08", "close": 36.17, "volume": 249845.0}, {"date": "2021-01-11", "close": 35.47, "volume": 302247.0}, {"date": "2021-01-12", "close": 35.92, "volume": 186638.0}, {"date": "2021-01-13", "close": 36.19, "volume": 172558.0}, {"date": "2021-01-14", "close": 36.195, "volume": 165262.0}, {"date": "2021-01-15", "close": 35.96, "volume": 168023.0}, {"date": "2021-01-19", "close": 36.55, "volume": 167006.0}, {"date": "2021-01-20", "close": 37.05, "volume": 130716.0}, {"date": "2021-01-21", "close": 37.01, "volume": 168394.0}, {"date": "2021-01-22", "close": 36.88, "volume": 135543.0}, {"date": "2021-01-25", "close": 37.04, "volume": 139503.0}, {"date": "2021-01-26", "close": 36.62, "volume": 190035.0}, {"date": "2021-01-27", "close": 35.66, "volume": 184602.0}, {"date": "2021-01-28", "close": 35.91, "volume": 211593.0}, {"date": "2021-01-29", "close": 35.41, "volume": 200200.0}, {"date": "2021-02-01", "close": 36.47, "volume": 229667.0}, {"date": "2021-02-02", "close": 37.64, "volume": 185729.0}, {"date": "2021-02-03", "close": 38.15, "volume": 173657.0}, {"date": "2021-02-04", "close": 38.58, "volume": 258974.0}, {"date": "2021-02-05", "close": 39.31, "volume": 272465.0}, {"date": "2021-02-08", "close": 39.1, "volume": 192137.0}, {"date": "2021-02-09", "close": 39.49, "volume": 181932.0}, {"date": "2021-02-10", "close": 39.6, "volume": 191327.0}, {"date": "2021-02-11", "close": 40.03, "volume": 237938.0}, {"date": "2021-02-12", "close": 40.3, "volume": 277314.0}, {"date": "2021-02-16", "close": 40.28, "volume": 152708.0}, {"date": "2021-02-17", "close": 40.2, "volume": 210753.0}, {"date": "2021-02-18", "close": 40.09, "volume": 241359.0}, {"date": "2021-02-19", "close": 40.15, "volume": 171546.0}, {"date": "2021-02-22", "close": 38.38, "volume": 240027.0}, {"date": "2021-02-23", "close": 37.29, "volume": 519755.0}, {"date": "2021-02-24", "close": 37.21, "volume": 284046.0}, {"date": "2021-02-25", "close": 35.87, "volume": 337551.0}, {"date": "2021-02-26", "close": 36.42, "volume": 192426.0}, {"date": "2021-03-01", "close": 37.38, "volume": 180297.0}, {"date": "2021-03-02", "close": 37.71, "volume": 253366.0}, {"date": "2021-03-03", "close": 36.4, "volume": 175367.0}, {"date": "2021-03-04", "close": 34.83, "volume": 518088.0}, {"date": "2021-03-05", "close": 34.78, "volume": 396146.0}, {"date": "2021-03-08", "close": 33.36, "volume": 431061.0}, {"date": "2021-03-09", "close": 34.96, "volume": 266474.0}, {"date": "2021-03-10", "close": 34.78, "volume": 228979.0}, {"date": "2021-03-11", "close": 36.07, "volume": 216414.0}, {"date": "2021-03-12", "close": 35.84, "volume": 153096.0}, {"date": "2021-03-15", "close": 35.69, "volume": 180043.0}, {"date": "2021-03-16", "close": 35.41, "volume": 229687.0}, {"date": "2021-03-17", "close": 35.5, "volume": 184483.0}, {"date": "2021-03-18", "close": 33.6, "volume": 360717.0}, {"date": "2021-03-19", "close": 34.06, "volume": 373095.0}, {"date": "2021-03-22", "close": 34.56, "volume": 379420.0}, {"date": "2021-03-23", "close": 33.94, "volume": 348050.0}, {"date": "2021-03-24", "close": 32.94, "volume": 467819.0}, {"date": "2021-03-25", "close": 32.58, "volume": 676184.0}, {"date": "2021-03-26", "close": 34.07, "volume": 536551.0}, {"date": "2021-03-29", "close": 34.52, "volume": 329003.0}, {"date": "2021-03-30", "close": 34.62, "volume": 176454.0}, {"date": "2021-03-31", "close": 35.69, "volume": 203819.0}, {"date": "2021-04-01", "close": 37.17, "volume": 246502.0}, {"date": "2021-04-05", "close": 37.64, "volume": 263684.0}, {"date": "2021-04-06", "close": 37.45, "volume": 160402.0}, {"date": "2021-04-07", "close": 37.3, "volume": 180508.0}, {"date": "2021-04-08", "close": 38.66, "volume": 216134.0}, {"date": "2021-04-09", "close": 38.72, "volume": 120805.0}, {"date": "2021-04-12", "close": 38.52, "volume": 146407.0}, {"date": "2021-04-13", "close": 38.65, "volume": 165122.0}, {"date": "2021-04-14", "close": 37.78, "volume": 126148.0}, {"date": "2021-04-15", "close": 38.38, "volume": 96292.0}, {"date": "2021-04-16", "close": 38.8, "volume": 109147.0}, {"date": "2021-04-19", "close": 38.64, "volume": 142134.0}, {"date": "2021-04-20", "close": 38.05, "volume": 94476.0}, {"date": "2021-04-21", "close": 37.96, "volume": 167472.0}, {"date": "2021-04-22", "close": 38.13, "volume": 153405.0}, {"date": "2021-04-23", "close": 38.65, "volume": 159849.0}, {"date": "2021-04-26", "close": 38.75, "volume": 158541.0}, {"date": "2021-04-27", "close": 38.27, "volume": 87882.0}, {"date": "2021-04-28", "close": 38.87, "volume": 84661.0}, {"date": "2021-04-29", "close": 38.53, "volume": 124080.0}, {"date": "2021-04-30", "close": 38.55, "volume": 108125.0}, {"date": "2021-05-03", "close": 38.41, "volume": 142943.0}, {"date": "2021-05-04", "close": 37.04, "volume": 236340.0}, {"date": "2021-05-05", "close": 36.79, "volume": 103277.0}, {"date": "2021-05-06", "close": 36.04, "volume": 174994.0}, {"date": "2021-05-07", "close": 36.24, "volume": 131532.0}, {"date": "2021-05-10", "close": 35.15, "volume": 177056.0}, {"date": "2021-05-11", "close": 35.14, "volume": 253990.0}, {"date": "2021-05-12", "close": 34.07, "volume": 196810.0}, {"date": "2021-05-13", "close": 33.94, "volume": 172109.0}, {"date": "2021-05-14", "close": 34.82, "volume": 163754.0}, {"date": "2021-05-17", "close": 34.31, "volume": 113755.0}, {"date": "2021-05-18", "close": 34.9, "volume": 106136.0}, {"date": "2021-05-19", "close": 34.91, "volume": 97443.0}, {"date": "2021-05-20", "close": 35.49, "volume": 156799.0}, {"date": "2021-05-21", "close": 35.8, "volume": 141694.0}, {"date": "2021-05-24", "close": 36.07, "volume": 111376.0}, {"date": "2021-05-25", "close": 36.18, "volume": 124556.0}, {"date": "2021-05-26", "close": 36.83, "volume": 95030.0}, {"date": "2021-05-27", "close": 37.03, "volume": 110810.0}, {"date": "2021-05-28", "close": 37.74, "volume": 132947.0}, {"date": "2021-06-01", "close": 37.7, "volume": 135272.0}, {"date": "2021-06-02", "close": 37.79, "volume": 104372.0}, {"date": "2021-06-03", "close": 37.75, "volume": 90031.0}, {"date": "2021-06-04", "close": 37.72, "volume": 122404.0}, {"date": "2021-06-07", "close": 37.96, "volume": 60035.0}, {"date": "2021-06-08", "close": 38.12, "volume": 102105.0}, {"date": "2021-06-09", "close": 38.09, "volume": 72855.0}, {"date": "2021-06-10", "close": 38.85, "volume": 91997.0}, {"date": "2021-06-11", "close": 39.22, "volume": 135007.0}, {"date": "2021-06-14", "close": 40.01, "volume": 203514.0}, {"date": "2021-06-15", "close": 39.68, "volume": 120078.0}, {"date": "2021-06-16", "close": 39.48, "volume": 108586.0}, {"date": "2021-06-17", "close": 39.2, "volume": 124696.0}, {"date": "2021-06-18", "close": 40.01, "volume": 159281.0}, {"date": "2021-06-21", "close": 39.63, "volume": 131115.0}, {"date": "2021-06-22", "close": 39.97, "volume": 107973.0}, {"date": "2021-06-23", "close": 40.38, "volume": 111843.0}, {"date": "2021-06-24", "close": 40.86, "volume": 141169.0}, {"date": "2021-06-25", "close": 40.93, "volume": 85188.0}, {"date": "2021-06-28", "close": 41.52, "volume": 135070.0}, {"date": "2021-06-29", "close": 41.2, "volume": 155249.0}, {"date": "2021-06-30", "close": 41.71, "volume": 171622.0}, {"date": "2021-07-01", "close": 41.77, "volume": 145962.0}, {"date": "2021-07-02", "close": 41.94, "volume": 139555.0}, {"date": "2021-07-06", "close": 42.09, "volume": 111738.0}, {"date": "2021-07-07", "close": 41.96, "volume": 132753.0}, {"date": "2021-07-08", "close": 40.83, "volume": 141906.0}, {"date": "2021-07-09", "close": 40.98, "volume": 116250.0}, {"date": "2021-07-12", "close": 41.32, "volume": 90642.0}, {"date": "2021-07-13", "close": 41.28, "volume": 90502.0}, {"date": "2021-07-14", "close": 41.07, "volume": 57827.0}, {"date": "2021-07-15", "close": 40.23, "volume": 92777.0}, {"date": "2021-07-16", "close": 39.27, "volume": 160396.0}, {"date": "2021-07-19", "close": 38.72, "volume": 186838.0}, {"date": "2021-07-20", "close": 39.43, "volume": 130003.0}, {"date": "2021-07-21", "close": 39.75, "volume": 67682.0}, {"date": "2021-07-22", "close": 39.84, "volume": 75823.0}, {"date": "2021-07-23", "close": 40.37, "volume": 146779.0}, {"date": "2021-07-26", "close": 40.28, "volume": 110785.0}, {"date": "2021-07-27", "close": 39.56, "volume": 148399.0}, {"date": "2021-07-28", "close": 40.18, "volume": 87663.0}, {"date": "2021-07-29", "close": 40.38, "volume": 114862.0}, {"date": "2021-07-30", "close": 40.15, "volume": 98904.0}, {"date": "2021-08-02", "close": 40.4, "volume": 128984.0}, {"date": "2021-08-03", "close": 40.39, "volume": 99406.0}, {"date": "2021-08-04", "close": 40.7, "volume": 121779.0}, {"date": "2021-08-05", "close": 41.42, "volume": 105264.0}, {"date": "2021-08-06", "close": 41.27, "volume": 94790.0}, {"date": "2021-08-09", "close": 41.15, "volume": 92148.0}, {"date": "2021-08-10", "close": 41.04, "volume": 55494.0}, {"date": "2021-08-11", "close": 40.96, "volume": 83267.0}, {"date": "2021-08-12", "close": 40.89, "volume": 75685.0}, {"date": "2021-08-13", "close": 40.51, "volume": 59202.0}, {"date": "2021-08-16", "close": 40.17, "volume": 83068.0}, {"date": "2021-08-17", "close": 39.48, "volume": 117094.0}, {"date": "2021-08-18", "close": 39.53, "volume": 72738.0}, {"date": "2021-08-19", "close": 39.16, "volume": 119229.0}, {"date": "2021-08-20", "close": 39.64, "volume": 71292.0}, {"date": "2021-08-23", "close": 40.26, "volume": 91763.0}, {"date": "2021-08-24", "close": 40.35, "volume": 159225.0}, {"date": "2021-08-25", "close": 40.44, "volume": 146877.0}, {"date": "2021-08-26", "close": 40.14, "volume": 75158.0}, {"date": "2021-08-27", "close": 40.6, "volume": 69936.0}, {"date": "2021-08-30", "close": 40.99, "volume": 99101.0}, {"date": "2021-08-31", "close": 41.08, "volume": 73901.0}, {"date": "2021-09-01", "close": 41.61, "volume": 104067.0}, {"date": "2021-09-02", "close": 41.66, "volume": 91056.0}, {"date": "2021-09-03", "close": 42.48, "volume": 69638.0}, {"date": "2021-09-07", "close": 42.22, "volume": 74577.0}, {"date": "2021-09-08", "close": 41.43, "volume": 96405.0}, {"date": "2021-09-09", "close": 41.36, "volume": 87413.0}, {"date": "2021-09-10", "close": 41.38, "volume": 90153.0}, {"date": "2021-09-13", "close": 41.39, "volume": 114868.0}, {"date": "2021-09-14", "close": 41.0, "volume": 100802.0}, {"date": "2021-09-15", "close": 41.11, "volume": 96760.0}, {"date": "2021-09-16", "close": 41.09, "volume": 98121.0}, {"date": "2021-09-17", "close": 40.81, "volume": 73411.0}, {"date": "2021-09-20", "close": 39.68, "volume": 138252.0}, {"date": "2021-09-21", "close": 39.86, "volume": 118065.0}, {"date": "2021-09-22", "close": 40.34, "volume": 136185.0}, {"date": "2021-09-23", "close": 40.85, "volume": 78690.0}, {"date": "2021-09-24", "close": 40.49, "volume": 86049.0}, {"date": "2021-09-27", "close": 40.06, "volume": 99153.0}, {"date": "2021-09-28", "close": 38.69, "volume": 201262.0}, {"date": "2021-09-29", "close": 38.41, "volume": 128606.0}, {"date": "2021-09-30", "close": 38.58, "volume": 152223.0}, {"date": "2021-10-01", "close": 39.17, "volume": 125719.0}, {"date": "2021-10-04", "close": 38.09, "volume": 182023.0}, {"date": "2021-10-05", "close": 38.81, "volume": 117904.0}, {"date": "2021-10-06", "close": 38.85, "volume": 131531.0}, {"date": "2021-10-07", "close": 39.67, "volume": 128980.0}, {"date": "2021-10-08", "close": 39.6, "volume": 94007.0}, {"date": "2021-10-11", "close": 39.19, "volume": 89203.0}, {"date": "2021-10-12", "close": 39.16, "volume": 106615.0}, {"date": "2021-10-13", "close": 39.79, "volume": 96269.0}, {"date": "2021-10-14", "close": 40.32, "volume": 98817.0}, {"date": "2021-10-15", "close": 40.92, "volume": 84436.0}, {"date": "2021-10-18", "close": 41.49, "volume": 93400.0}, {"date": "2021-10-19", "close": 41.82, "volume": 99235.0}, {"date": "2021-10-20", "close": 41.47, "volume": 83364.0}, {"date": "2021-10-21", "close": 41.08, "volume": 189733.0}, {"date": "2021-10-22", "close": 40.21, "volume": 115835.0}, {"date": "2021-10-25", "close": 40.53, "volume": 116191.0}, {"date": "2021-10-26", "close": 40.5, "volume": 147809.0}, {"date": "2021-10-27", "close": 40.29, "volume": 153700.0}, {"date": "2021-10-28", "close": 41.09, "volume": 128781.0}, {"date": "2021-10-29", "close": 40.99, "volume": 129887.0}, {"date": "2021-11-01", "close": 41.99, "volume": 128174.0}, {"date": "2021-11-02", "close": 41.81, "volume": 163533.0}, {"date": "2021-11-03", "close": 42.32, "volume": 119270.0}, {"date": "2021-11-04", "close": 42.5, "volume": 127796.0}, {"date": "2021-11-05", "close": 43.02, "volume": 94068.0}, {"date": "2021-11-08", "close": 43.42, "volume": 111755.0}, {"date": "2021-11-09", "close": 43.53, "volume": 112695.0}, {"date": "2021-11-10", "close": 42.76, "volume": 113769.0}, {"date": "2021-11-11", "close": 42.97, "volume": 81069.0}, {"date": "2021-11-12", "close": 43.12, "volume": 65119.0}, {"date": "2021-11-15", "close": 43.17, "volume": 66629.0}, {"date": "2021-11-16", "close": 43.42, "volume": 116421.0}, {"date": "2021-11-17", "close": 43.0, "volume": 90393.0}, {"date": "2021-11-18", "close": 42.71, "volume": 75467.0}, {"date": "2021-11-19", "close": 42.13, "volume": 83453.0}, {"date": "2021-11-22", "close": 41.2, "volume": 135769.0}, {"date": "2021-11-23", "close": 39.99, "volume": 177491.0}, {"date": "2021-11-24", "close": 39.82, "volume": 120328.0}, {"date": "2021-11-26", "close": 39.67, "volume": 95632.0}, {"date": "2021-11-29", "close": 40.38, "volume": 89024.0}, {"date": "2021-11-30", "close": 40.02, "volume": 126058.0}, {"date": "2021-12-01", "close": 38.8, "volume": 159957.0}, {"date": "2021-12-02", "close": 38.7, "volume": 247459.0}, {"date": "2021-12-03", "close": 37.21, "volume": 307413.0}, {"date": "2021-12-06", "close": 36.84, "volume": 176981.0}, {"date": "2021-12-07", "close": 38.18, "volume": 202101.0}, {"date": "2021-12-08", "close": 38.7, "volume": 160180.0}, {"date": "2021-12-09", "close": 38.04, "volume": 100980.0}, {"date": "2021-12-10", "close": 37.7, "volume": 101825.0}, {"date": "2021-12-13", "close": 36.88, "volume": 143212.0}, {"date": "2021-12-14", "close": 35.7, "volume": 250211.0}, {"date": "2021-12-15", "close": 36.88, "volume": 289170.0}, {"date": "2021-12-16", "close": 36.11, "volume": 511864.0}, {"date": "2021-12-17", "close": 36.34, "volume": 195635.0}, {"date": "2021-12-20", "close": 36.32, "volume": 296416.0}, {"date": "2021-12-21", "close": 36.85, "volume": 203912.0}, {"date": "2021-12-22", "close": 37.61, "volume": 157163.0}, {"date": "2021-12-23", "close": 38.09, "volume": 219822.0}, {"date": "2021-12-27", "close": 38.84, "volume": 206929.0}, {"date": "2021-12-28", "close": 37.98, "volume": 99412.0}, {"date": "2021-12-29", "close": 37.98, "volume": 156876.0}, {"date": "2021-12-30", "close": 38.5, "volume": 187277.0}, {"date": "2021-12-31", "close": 38.94, "volume": 372700.0}, {"date": "2022-01-03", "close": 39.04, "volume": 138740.0}, {"date": "2022-01-04", "close": 37.72, "volume": 333699.0}, {"date": "2022-01-05", "close": 35.54, "volume": 299628.0}, {"date": "2022-01-06", "close": 34.81, "volume": 322698.0}, {"date": "2022-01-07", "close": 34.24, "volume": 387570.0}, {"date": "2022-01-10", "close": 34.1, "volume": 369341.0}, {"date": "2022-01-11", "close": 35.23, "volume": 173645.0}, {"date": "2022-01-12", "close": 35.08, "volume": 222085.0}, {"date": "2022-01-13", "close": 33.1, "volume": 182367.0}, {"date": "2022-01-14", "close": 32.97, "volume": 160508.0}, {"date": "2022-01-18", "close": 31.33, "volume": 397438.0}, {"date": "2022-01-19", "close": 30.66, "volume": 219182.0}, {"date": "2022-01-20", "close": 30.32, "volume": 240245.0}, {"date": "2022-01-21", "close": 28.49, "volume": 607318.0}, {"date": "2022-01-24", "close": 28.65, "volume": 576635.0}, {"date": "2022-01-25", "close": 28.29, "volume": 316792.0}, {"date": "2022-01-26", "close": 28.68, "volume": 368325.0}, {"date": "2022-01-27", "close": 29.08, "volume": 500702.0}, {"date": "2022-01-28", "close": 30.38, "volume": 232182.0}, {"date": "2022-01-31", "close": 32.05, "volume": 250470.0}, {"date": "2022-02-01", "close": 31.9, "volume": 360577.0}, {"date": "2022-02-02", "close": 32.02, "volume": 192066.0}, {"date": "2022-02-03", "close": 30.49, "volume": 255113.0}, {"date": "2022-02-04", "close": 31.23, "volume": 163704.0}, {"date": "2022-02-07", "close": 31.41, "volume": 135907.0}, {"date": "2022-02-08", "close": 31.99, "volume": 95719.0}, {"date": "2022-02-09", "close": 32.43, "volume": 159492.0}, {"date": "2022-02-10", "close": 31.69, "volume": 117656.0}, {"date": "2022-02-11", "close": 29.98, "volume": 241114.0}, {"date": "2022-02-14", "close": 28.71, "volume": 573957.0}, {"date": "2022-02-15", "close": 29.09, "volume": 391166.0}, {"date": "2022-02-16", "close": 28.95, "volume": 281504.0}, {"date": "2022-02-17", "close": 28.06, "volume": 351959.0}, {"date": "2022-02-18", "close": 27.69, "volume": 203988.0}, {"date": "2022-02-22", "close": 27.08, "volume": 219844.0}, {"date": "2022-02-23", "close": 26.5, "volume": 289242.0}, {"date": "2022-02-24", "close": 27.36, "volume": 438572.0}, {"date": "2022-02-25", "close": 27.94, "volume": 191125.0}, {"date": "2022-02-28", "close": 28.57, "volume": 248217.0}, {"date": "2022-03-01", "close": 28.48, "volume": 232225.0}, {"date": "2022-03-02", "close": 29.07, "volume": 162449.0}, {"date": "2022-03-03", "close": 27.88, "volume": 238811.0}, {"date": "2022-03-04", "close": 27.09, "volume": 169189.0}, {"date": "2022-03-07", "close": 25.94, "volume": 228089.0}, {"date": "2022-03-08", "close": 25.65, "volume": 367241.0}, {"date": "2022-03-09", "close": 26.77, "volume": 223764.0}, {"date": "2022-03-10", "close": 26.5, "volume": 117099.0}, {"date": "2022-03-11", "close": 25.86, "volume": 135935.0}, {"date": "2022-03-14", "close": 24.7, "volume": 183887.0}, {"date": "2022-03-15", "close": 25.19, "volume": 195173.0}, {"date": "2022-03-16", "close": 26.56, "volume": 253145.0}, {"date": "2022-03-17", "close": 27.31, "volume": 203964.0}, {"date": "2022-03-18", "close": 28.18, "volume": 147575.0}, {"date": "2022-03-21", "close": 27.96, "volume": 186581.0}, {"date": "2022-03-22", "close": 28.87, "volume": 189134.0}, {"date": "2022-03-23", "close": 28.44, "volume": 189078.0}, {"date": "2022-03-24", "close": 29.29, "volume": 177542.0}, {"date": "2022-03-25", "close": 28.84, "volume": 196965.0}, {"date": "2022-03-28", "close": 29.22, "volume": 132060.0}, {"date": "2022-03-29", "close": 29.9, "volume": 179214.0}, {"date": "2022-03-30", "close": 29.65, "volume": 203718.0}, {"date": "2022-03-31", "close": 29.37, "volume": 151400.0}, {"date": "2022-04-01", "close": 29.86, "volume": 110870.0}, {"date": "2022-04-04", "close": 30.54, "volume": 162477.0}, {"date": "2022-04-05", "close": 29.58, "volume": 191882.0}, {"date": "2022-04-06", "close": 28.63, "volume": 267616.0}, {"date": "2022-04-07", "close": 29.15, "volume": 615332.0}, {"date": "2022-04-08", "close": 28.3, "volume": 154243.0}, {"date": "2022-04-11", "close": 27.6, "volume": 635600.0}, {"date": "2022-04-12", "close": 27.6, "volume": 234544.0}, {"date": "2022-04-13", "close": 27.93, "volume": 234424.0}, {"date": "2022-04-14", "close": 27.4, "volume": 192808.0}, {"date": "2022-04-18", "close": 26.95, "volume": 186267.0}, {"date": "2022-04-19", "close": 27.48, "volume": 144920.0}, {"date": "2022-04-20", "close": 26.87, "volume": 148918.0}, {"date": "2022-04-21", "close": 26.27, "volume": 129737.0}, {"date": "2022-04-22", "close": 25.6, "volume": 164485.0}, {"date": "2022-04-25", "close": 25.6, "volume": 273148.0}, {"date": "2022-04-26", "close": 24.49, "volume": 212528.0}, {"date": "2022-04-27", "close": 24.13, "volume": 259218.0}, {"date": "2022-04-28", "close": 24.48, "volume": 266949.0}, {"date": "2022-04-29", "close": 24.02, "volume": 355026.0}, {"date": "2022-05-02", "close": 24.38, "volume": 347737.0}, {"date": "2022-05-03", "close": 24.69, "volume": 326742.0}, {"date": "2022-05-04", "close": 25.52, "volume": 257302.0}, {"date": "2022-05-05", "close": 24.15, "volume": 340357.0}, {"date": "2022-05-06", "close": 23.82, "volume": 502882.0}, {"date": "2022-05-09", "close": 22.2, "volume": 424662.0}, {"date": "2022-05-10", "close": 22.23, "volume": 305631.0}, {"date": "2022-05-11", "close": 21.05, "volume": 329459.0}, {"date": "2022-05-12", "close": 20.25, "volume": 589278.0}, {"date": "2022-05-13", "close": 21.42, "volume": 457280.0}, {"date": "2022-05-16", "close": 20.91, "volume": 385428.0}, {"date": "2022-05-17", "close": 21.49, "volume": 204640.0}, {"date": "2022-05-18", "close": 20.68, "volume": 315934.0}, {"date": "2022-05-19", "close": 21.05, "volume": 346751.0}, {"date": "2022-05-20", "close": 20.93, "volume": 226673.0}, {"date": "2022-05-23", "close": 21.23, "volume": 250354.0}, {"date": "2022-05-24", "close": 20.23, "volume": 248653.0}, {"date": "2022-05-25", "close": 20.6, "volume": 272193.0}, {"date": "2022-05-26", "close": 21.0, "volume": 297263.0}, {"date": "2022-05-27", "close": 22.67, "volume": 379316.0}, {"date": "2022-05-31", "close": 22.65, "volume": 253981.0}, {"date": "2022-06-01", "close": 22.72, "volume": 244093.0}, {"date": "2022-06-02", "close": 23.68, "volume": 293054.0}, {"date": "2022-06-03", "close": 23.08, "volume": 205481.0}, {"date": "2022-06-06", "close": 23.61, "volume": 191538.0}, {"date": "2022-06-07", "close": 23.82, "volume": 229209.0}, {"date": "2022-06-08", "close": 23.27, "volume": 207581.0}, {"date": "2022-06-09", "close": 22.57, "volume": 270187.0}, {"date": "2022-06-10", "close": 21.51, "volume": 253578.0}, {"date": "2022-06-13", "close": 19.95, "volume": 367708.0}, {"date": "2022-06-14", "close": 20.02, "volume": 382151.0}, {"date": "2022-06-15", "close": 20.54, "volume": 498341.0}, {"date": "2022-06-16", "close": 19.34, "volume": 519769.0}, {"date": "2022-06-17", "close": 19.87, "volume": 356214.0}, {"date": "2022-06-21", "close": 20.31, "volume": 204422.0}, {"date": "2022-06-22", "close": 20.08, "volume": 146379.0}, {"date": "2022-06-23", "close": 20.57, "volume": 157492.0}, {"date": "2022-06-24", "close": 21.36, "volume": 170281.0}, {"date": "2022-06-27", "close": 21.18, "volume": 188877.0}, {"date": "2022-06-28", "close": 20.64, "volume": 261515.0}, {"date": "2022-06-29", "close": 20.41, "volume": 177771.0}, {"date": "2022-06-30", "close": 19.59, "volume": 340449.0}, {"date": "2022-07-01", "close": 19.9, "volume": 188873.0}, {"date": "2022-07-05", "close": 20.52, "volume": 160874.0}, {"date": "2022-07-06", "close": 20.98, "volume": 198768.0}, {"date": "2022-07-07", "close": 21.56, "volume": 263267.0}, {"date": "2022-07-08", "close": 21.62, "volume": 182785.0}, {"date": "2022-07-11", "close": 20.89, "volume": 175552.0}, {"date": "2022-07-12", "close": 20.65, "volume": 169776.0}, {"date": "2022-07-13", "close": 20.16, "volume": 209937.0}, {"date": "2022-07-14", "close": 19.94, "volume": 179967.0}, {"date": "2022-07-15", "close": 20.05, "volume": 162361.0}, {"date": "2022-07-18", "close": 20.09, "volume": 239581.0}, {"date": "2022-07-19", "close": 20.82, "volume": 208806.0}, {"date": "2022-07-20", "close": 21.16, "volume": 247711.0}, {"date": "2022-07-21", "close": 21.0, "volume": 243244.0}, {"date": "2022-07-22", "close": 20.41, "volume": 254337.0}, {"date": "2022-07-25", "close": 20.4, "volume": 151551.0}, {"date": "2022-07-26", "close": 19.9, "volume": 277297.0}, {"date": "2022-07-27", "close": 20.59, "volume": 344200.0}, {"date": "2022-07-28", "close": 21.23, "volume": 316606.0}, {"date": "2022-07-29", "close": 21.4, "volume": 356960.0}, {"date": "2022-08-01", "close": 21.14, "volume": 272936.0}, {"date": "2022-08-02", "close": 21.25, "volume": 234726.0}, {"date": "2022-08-03", "close": 21.82, "volume": 304222.0}, {"date": "2022-08-04", "close": 22.02, "volume": 242140.0}, {"date": "2022-08-05", "close": 22.29, "volume": 232502.0}, {"date": "2022-08-08", "close": 22.52, "volume": 270905.0}, {"date": "2022-08-09", "close": 21.95, "volume": 280954.0}, {"date": "2022-08-10", "close": 22.62, "volume": 246992.0}, {"date": "2022-08-11", "close": 22.46, "volume": 253297.0}, {"date": "2022-08-12", "close": 22.99, "volume": 203499.0}, {"date": "2022-08-15", "close": 22.79, "volume": 152369.0}, {"date": "2022-08-16", "close": 22.38, "volume": 216865.0}, {"date": "2022-08-17", "close": 22.01, "volume": 167676.0}, {"date": "2022-08-18", "close": 22.26, "volume": 149574.0}, {"date": "2022-08-19", "close": 21.6, "volume": 192985.0}, {"date": "2022-08-22", "close": 20.81, "volume": 271531.0}, {"date": "2022-08-23", "close": 20.5, "volume": 337949.0}, {"date": "2022-08-24", "close": 20.67, "volume": 344292.0}, {"date": "2022-08-25", "close": 21.06, "volume": 152795.0}, {"date": "2022-08-26", "close": 20.47, "volume": 255894.0}, {"date": "2022-08-29", "close": 20.36, "volume": 211003.0}, {"date": "2022-08-30", "close": 20.18, "volume": 235026.0}, {"date": "2022-08-31", "close": 20.41, "volume": 266608.0}, {"date": "2022-09-01", "close": 20.23, "volume": 289308.0}, {"date": "2022-09-02", "close": 20.29, "volume": 237316.0}, {"date": "2022-09-06", "close": 20.06, "volume": 213993.0}, {"date": "2022-09-07", "close": 20.53, "volume": 215502.0}, {"date": "2022-09-08", "close": 20.62, "volume": 151466.0}, {"date": "2022-09-09", "close": 20.93, "volume": 195713.0}, {"date": "2022-09-12", "close": 21.15, "volume": 169966.0}, {"date": "2022-09-13", "close": 20.5, "volume": 185260.0}, {"date": "2022-09-14", "close": 20.33, "volume": 177909.0}, {"date": "2022-09-15", "close": 20.01, "volume": 240966.0}, {"date": "2022-09-16", "close": 19.63, "volume": 260032.0}, {"date": "2022-09-19", "close": 19.72, "volume": 274504.0}, {"date": "2022-09-20", "close": 19.5, "volume": 262793.0}, {"date": "2022-09-21", "close": 19.36, "volume": 241557.0}, {"date": "2022-09-22", "close": 18.84, "volume": 303903.0}, {"date": "2022-09-23", "close": 18.21, "volume": 658708.0}, {"date": "2022-09-26", "close": 17.8, "volume": 341594.0}, {"date": "2022-09-27", "close": 17.69, "volume": 385215.0}, {"date": "2022-09-28", "close": 18.04, "volume": 314955.0}, {"date": "2022-09-29", "close": 17.58, "volume": 331110.0}, {"date": "2022-09-30", "close": 17.64, "volume": 325043.0}, {"date": "2022-10-03", "close": 17.91, "volume": 237086.0}, {"date": "2022-10-04", "close": 18.43, "volume": 902339.0}, {"date": "2022-10-05", "close": 18.25, "volume": 322507.0}, {"date": "2022-10-06", "close": 18.15, "volume": 384960.0}, {"date": "2022-10-07", "close": 17.59, "volume": 333037.0}, {"date": "2022-10-10", "close": 17.46, "volume": 353739.0}, {"date": "2022-10-11", "close": 17.6, "volume": 454014.0}, {"date": "2022-10-12", "close": 17.52, "volume": 288433.0}, {"date": "2022-10-13", "close": 17.56, "volume": 389292.0}, {"date": "2022-10-14", "close": 16.8, "volume": 466476.0}, {"date": "2022-10-17", "close": 17.04, "volume": 477264.0}, {"date": "2022-10-18", "close": 17.09, "volume": 340448.0}, {"date": "2022-10-19", "close": 16.84, "volume": 251637.0}, {"date": "2022-10-20", "close": 16.95, "volume": 249037.0}, {"date": "2022-10-21", "close": 17.01, "volume": 328127.0}, {"date": "2022-10-24", "close": 16.82, "volume": 504954.0}, {"date": "2022-10-25", "close": 17.49, "volume": 348278.0}, {"date": "2022-10-26", "close": 17.13, "volume": 359588.0}, {"date": "2022-10-27", "close": 17.23, "volume": 431638.0}, {"date": "2022-10-28", "close": 17.43, "volume": 372581.0}, {"date": "2022-10-31", "close": 17.27, "volume": 354189.0}, {"date": "2022-11-01", "close": 17.24, "volume": 323568.0}, {"date": "2022-11-02", "close": 16.75, "volume": 416766.0}, {"date": "2022-11-03", "close": 16.62, "volume": 383341.0}, {"date": "2022-11-04", "close": 16.79, "volume": 291200.0}, {"date": "2022-11-07", "close": 16.75, "volume": 378079.0}, {"date": "2022-11-08", "close": 16.73, "volume": 371526.0}, {"date": "2022-11-09", "close": 16.3, "volume": 276384.0}, {"date": "2022-11-10", "close": 17.62, "volume": 339039.0}, {"date": "2022-11-11", "close": 17.68, "volume": 295592.0}, {"date": "2022-11-14", "close": 17.24, "volume": 321197.0}, {"date": "2022-11-15", "close": 17.49, "volume": 402652.0}, {"date": "2022-11-16", "close": 16.93, "volume": 596020.0}, {"date": "2022-11-17", "close": 17.18, "volume": 454162.0}, {"date": "2022-11-18", "close": 17.01, "volume": 357416.0}, {"date": "2022-11-21", "close": 16.8, "volume": 543186.0}, {"date": "2022-11-22", "close": 17.12, "volume": 502153.0}, {"date": "2022-11-23", "close": 17.12, "volume": 414732.0}, {"date": "2022-11-25", "close": 17.36, "volume": 195306.0}, {"date": "2022-11-28", "close": 16.97, "volume": 647103.0}, {"date": "2022-11-29", "close": 16.98, "volume": 285461.0}, {"date": "2022-11-30", "close": 17.22, "volume": 801817.0}, {"date": "2022-12-01", "close": 17.75, "volume": 648921.0}, {"date": "2022-12-02", "close": 17.76, "volume": 591147.0}, {"date": "2022-12-05", "close": 17.11, "volume": 597487.0}, {"date": "2022-12-06", "close": 16.69, "volume": 598292.0}, {"date": "2022-12-07", "close": 16.81, "volume": 503611.0}, {"date": "2022-12-08", "close": 17.0, "volume": 560733.0}, {"date": "2022-12-09", "close": 16.85, "volume": 283697.0}, {"date": "2022-12-12", "close": 17.12, "volume": 583216.0}, {"date": "2022-12-13", "close": 17.38, "volume": 552640.0}, {"date": "2022-12-14", "close": 17.53, "volume": 638553.0}, {"date": "2022-12-15", "close": 16.82, "volume": 572793.0}, {"date": "2022-12-16", "close": 16.53, "volume": 663267.0}, {"date": "2022-12-19", "close": 16.01, "volume": 790318.0}, {"date": "2022-12-20", "close": 16.0, "volume": 968350.0}, {"date": "2022-12-21", "close": 16.22, "volume": 829106.0}, {"date": "2022-12-22", "close": 15.85, "volume": 672633.0}, {"date": "2022-12-23", "close": 15.85, "volume": 555123.0}, {"date": "2022-12-27", "close": 15.56, "volume": 766764.0}, {"date": "2022-12-28", "close": 15.34, "volume": 906192.0}, {"date": "2022-12-29", "close": 15.74, "volume": 840002.0}, {"date": "2022-12-30", "close": 15.64, "volume": 1174210.0}, {"date": "2023-01-03", "close": 16.0, "volume": 380576.0}, {"date": "2023-01-04", "close": 16.31, "volume": 313481.0}, {"date": "2023-01-05", "close": 16.1, "volume": 372786.0}, {"date": "2023-01-06", "close": 16.36, "volume": 344736.0}, {"date": "2023-01-09", "close": 16.48, "volume": 346207.0}, {"date": "2023-01-10", "close": 16.79, "volume": 341593.0}, {"date": "2023-01-11", "close": 17.18, "volume": 283119.0}, {"date": "2023-01-12", "close": 17.0, "volume": 244368.0}, {"date": "2023-01-13", "close": 17.01, "volume": 309947.0}, {"date": "2023-01-17", "close": 17.17, "volume": 266806.0}, {"date": "2023-01-18", "close": 17.09, "volume": 457764.0}, {"date": "2023-01-19", "close": 17.0, "volume": 410874.0}, {"date": "2023-01-20", "close": 17.45, "volume": 283197.0}, {"date": "2023-01-23", "close": 18.04, "volume": 513509.0}, {"date": "2023-01-24", "close": 18.05, "volume": 436667.0}, {"date": "2023-01-25", "close": 18.04, "volume": 367436.0}, {"date": "2023-01-26", "close": 18.43, "volume": 374866.0}, {"date": "2023-01-27", "close": 18.6, "volume": 380541.0}, {"date": "2023-01-30", "close": 18.31, "volume": 434426.0}, {"date": "2023-01-31", "close": 18.15, "volume": 515291.0}, {"date": "2023-02-01", "close": 18.58, "volume": 472646.0}, {"date": "2023-02-02", "close": 19.04, "volume": 579205.0}, {"date": "2023-02-03", "close": 18.74, "volume": 429789.0}, {"date": "2023-02-06", "close": 18.59, "volume": 539077.0}, {"date": "2023-02-07", "close": 18.94, "volume": 440220.0}, {"date": "2023-02-08", "close": 18.75, "volume": 325762.0}, {"date": "2023-02-09", "close": 18.71, "volume": 304210.0}, {"date": "2023-02-10", "close": 18.49, "volume": 275778.0}, {"date": "2023-02-13", "close": 18.77, "volume": 320254.0}, {"date": "2023-02-14", "close": 18.58, "volume": 291986.0}, {"date": "2023-02-15", "close": 18.5, "volume": 226151.0}, {"date": "2023-02-16", "close": 18.31, "volume": 243564.0}, {"date": "2023-02-17", "close": 17.98, "volume": 293894.0}, {"date": "2023-02-21", "close": 17.47, "volume": 329573.0}, {"date": "2023-02-22", "close": 17.48, "volume": 254612.0}, {"date": "2023-02-23", "close": 17.63, "volume": 257957.0}, {"date": "2023-02-24", "close": 17.34, "volume": 272036.0}, {"date": "2023-02-27", "close": 17.54, "volume": 184103.0}, {"date": "2023-02-28", "close": 17.63, "volume": 318060.0}, {"date": "2023-03-01", "close": 17.77, "volume": 436597.0}, {"date": "2023-03-02", "close": 17.81, "volume": 392064.0}, {"date": "2023-03-03", "close": 17.96, "volume": 226813.0}, {"date": "2023-03-06", "close": 18.07, "volume": 293007.0}, {"date": "2023-03-07", "close": 17.83, "volume": 332927.0}, {"date": "2023-03-08", "close": 17.7, "volume": 151494.0}, {"date": "2023-03-09", "close": 17.21, "volume": 244378.0}, {"date": "2023-03-10", "close": 16.73, "volume": 459547.0}, {"date": "2023-03-13", "close": 16.7, "volume": 314449.0}, {"date": "2023-03-14", "close": 16.72, "volume": 240465.0}, {"date": "2023-03-15", "close": 16.36, "volume": 498839.0}, {"date": "2023-03-16", "close": 16.72, "volume": 319684.0}, {"date": "2023-03-17", "close": 16.61, "volume": 201758.0}, {"date": "2023-03-20", "close": 16.74, "volume": 186806.0}, {"date": "2023-03-21", "close": 17.01, "volume": 201373.0}, {"date": "2023-03-22", "close": 16.73, "volume": 213339.0}, {"date": "2023-03-23", "close": 16.97, "volume": 245752.0}, {"date": "2023-03-24", "close": 16.86, "volume": 218865.0}, {"date": "2023-03-27", "close": 16.89, "volume": 271287.0}, {"date": "2023-03-28", "close": 16.84, "volume": 314420.0}, {"date": "2023-03-29", "close": 17.26, "volume": 279848.0}, {"date": "2023-03-30", "close": 17.67, "volume": 338211.0}, {"date": "2023-03-31", "close": 18.69, "volume": 1979616.0}, {"date": "2023-04-03", "close": 18.14, "volume": 380368.0}, {"date": "2023-04-04", "close": 17.82, "volume": 349234.0}, {"date": "2023-04-05", "close": 17.43, "volume": 251254.0}, {"date": "2023-04-06", "close": 17.45, "volume": 219279.0}, {"date": "2023-04-10", "close": 17.45, "volume": 150626.0}, {"date": "2023-04-11", "close": 17.51, "volume": 190301.0}, {"date": "2023-04-12", "close": 17.52, "volume": 248154.0}, {"date": "2023-04-13", "close": 17.45, "volume": 127040.0}, {"date": "2023-04-14", "close": 17.34, "volume": 116027.0}, {"date": "2023-04-17", "close": 17.32, "volume": 151953.0}, {"date": "2023-04-18", "close": 17.24, "volume": 315070.0}, {"date": "2023-04-19", "close": 17.09, "volume": 247046.0}, {"date": "2023-04-20", "close": 16.96, "volume": 175671.0}, {"date": "2023-04-21", "close": 16.93, "volume": 114258.0}, {"date": "2023-04-24", "close": 16.75, "volume": 189556.0}, {"date": "2023-04-25", "close": 16.32, "volume": 270719.0}, {"date": "2023-04-26", "close": 16.29, "volume": 209939.0}, {"date": "2023-04-27", "close": 16.19, "volume": 291334.0}, {"date": "2023-04-28", "close": 16.55, "volume": 334540.0}, {"date": "2023-05-01", "close": 16.51, "volume": 189554.0}, {"date": "2023-05-02", "close": 16.41, "volume": 182295.0}, {"date": "2023-05-03", "close": 16.41, "volume": 180385.0}, {"date": "2023-05-04", "close": 16.3, "volume": 172108.0}, {"date": "2023-05-05", "close": 16.52, "volume": 147988.0}, {"date": "2023-05-08", "close": 16.48, "volume": 127523.0}, {"date": "2023-05-09", "close": 16.32, "volume": 158723.0}, {"date": "2023-05-10", "close": 16.33, "volume": 176574.0}, {"date": "2023-05-11", "close": 16.28, "volume": 166465.0}, {"date": "2023-05-12", "close": 16.12, "volume": 143076.0}, {"date": "2023-05-15", "close": 16.35, "volume": 141953.0}, {"date": "2023-05-16", "close": 16.1, "volume": 150333.0}, {"date": "2023-05-17", "close": 16.39, "volume": 217702.0}, {"date": "2023-05-18", "close": 16.65, "volume": 191448.0}, {"date": "2023-05-19", "close": 16.68, "volume": 143777.0}, {"date": "2023-05-22", "close": 16.91, "volume": 194932.0}, {"date": "2023-05-23", "close": 16.63, "volume": 222975.0}, {"date": "2023-05-24", "close": 16.66, "volume": 173115.0}, {"date": "2023-05-25", "close": 16.85, "volume": 211498.0}, {"date": "2023-05-26", "close": 17.68, "volume": 358196.0}, {"date": "2023-05-30", "close": 17.75, "volume": 266133.0}, {"date": "2023-05-31", "close": 17.39, "volume": 253845.0}, {"date": "2023-06-01", "close": 17.6, "volume": 216809.0}, {"date": "2023-06-02", "close": 17.88, "volume": 173523.0}, {"date": "2023-06-05", "close": 17.88, "volume": 178509.0}, {"date": "2023-06-06", "close": 17.96, "volume": 175108.0}, {"date": "2023-06-07", "close": 17.75, "volume": 198799.0}, {"date": "2023-06-08", "close": 17.79, "volume": 189927.0}, {"date": "2023-06-09", "close": 17.79, "volume": 129076.0}, {"date": "2023-06-12", "close": 18.1, "volume": 187777.0}, {"date": "2023-06-13", "close": 18.23, "volume": 171413.0}, {"date": "2023-06-14", "close": 17.99, "volume": 296097.0}, {"date": "2023-06-15", "close": 17.92, "volume": 209380.0}, {"date": "2023-06-16", "close": 17.95, "volume": 212387.0}, {"date": "2023-06-20", "close": 17.85, "volume": 229695.0}, {"date": "2023-06-21", "close": 17.75, "volume": 220295.0}, {"date": "2023-06-22", "close": 17.94, "volume": 200826.0}, {"date": "2023-06-23", "close": 17.69, "volume": 203793.0}, {"date": "2023-06-26", "close": 17.59, "volume": 152470.0}, {"date": "2023-06-27", "close": 17.78, "volume": 177807.0}, {"date": "2023-06-28", "close": 17.84, "volume": 177043.0}, {"date": "2023-06-29", "close": 17.9, "volume": 157410.0}, {"date": "2023-06-30", "close": 18.11, "volume": 286539.0}, {"date": "2023-07-03", "close": 18.28, "volume": 134322.0}, {"date": "2023-07-05", "close": 18.29, "volume": 173827.0}, {"date": "2023-07-06", "close": 17.89, "volume": 201811.0}, {"date": "2023-07-07", "close": 18.15, "volume": 170546.0}, {"date": "2023-07-10", "close": 18.29, "volume": 144625.0}, {"date": "2023-07-11", "close": 18.24, "volume": 186878.0}, {"date": "2023-07-12", "close": 18.55, "volume": 221678.0}, {"date": "2023-07-13", "close": 18.61, "volume": 174569.0}, {"date": "2023-07-14", "close": 18.51, "volume": 151642.0}, {"date": "2023-07-17", "close": 18.54, "volume": 177344.0}, {"date": "2023-07-18", "close": 18.6, "volume": 179873.0}, {"date": "2023-07-19", "close": 18.6, "volume": 193457.0}, {"date": "2023-07-20", "close": 18.29, "volume": 212688.0}, {"date": "2023-07-21", "close": 18.36, "volume": 165985.0}, {"date": "2023-07-24", "close": 18.19, "volume": 167613.0}, {"date": "2023-07-25", "close": 18.28, "volume": 186321.0}, {"date": "2023-07-26", "close": 18.33, "volume": 204578.0}, {"date": "2023-07-27", "close": 18.23, "volume": 232976.0}, {"date": "2023-07-28", "close": 18.43, "volume": 243646.0}, {"date": "2023-07-31", "close": 18.67, "volume": 256084.0}, {"date": "2023-08-01", "close": 18.98, "volume": 343437.0}, {"date": "2023-08-02", "close": 18.61, "volume": 270433.0}, {"date": "2023-08-03", "close": 18.47, "volume": 266286.0}, {"date": "2023-08-04", "close": 18.36, "volume": 272588.0}, {"date": "2023-08-07", "close": 18.41, "volume": 163340.0}, {"date": "2023-08-08", "close": 18.49, "volume": 276865.0}, {"date": "2023-08-09", "close": 18.38, "volume": 241547.0}, {"date": "2023-08-10", "close": 18.23, "volume": 173707.0}, {"date": "2023-08-11", "close": 18.01, "volume": 158495.0}, {"date": "2023-08-14", "close": 17.82, "volume": 176880.0}, {"date": "2023-08-15", "close": 17.57, "volume": 167561.0}, {"date": "2023-08-16", "close": 17.36, "volume": 150400.0}, {"date": "2023-08-17", "close": 17.07, "volume": 195262.0}, {"date": "2023-08-18", "close": 16.99, "volume": 158517.0}, {"date": "2023-08-21", "close": 17.2, "volume": 119564.0}, {"date": "2023-08-22", "close": 17.2, "volume": 145994.0}, {"date": "2023-08-23", "close": 17.45, "volume": 185201.0}, {"date": "2023-08-24", "close": 17.05, "volume": 176898.0}, {"date": "2023-08-25", "close": 17.13, "volume": 184796.0}, {"date": "2023-08-28", "close": 17.09, "volume": 141639.0}, {"date": "2023-08-29", "close": 17.36, "volume": 253742.0}, {"date": "2023-08-30", "close": 17.43, "volume": 161901.0}, {"date": "2023-08-31", "close": 17.7, "volume": 200900.0}, {"date": "2023-09-01", "close": 17.95, "volume": 288787.0}, {"date": "2023-09-05", "close": 17.92, "volume": 188173.0}, {"date": "2023-09-06", "close": 17.73, "volume": 144782.0}, {"date": "2023-09-07", "close": 17.53, "volume": 167020.0}, {"date": "2023-09-08", "close": 17.5, "volume": 183037.0}, {"date": "2023-09-11", "close": 17.2, "volume": 473613.0}, {"date": "2023-09-12", "close": 16.85, "volume": 750338.0}, {"date": "2023-09-13", "close": 16.96, "volume": 330621.0}, {"date": "2023-09-14", "close": 16.82, "volume": 491231.0}, {"date": "2023-09-15", "close": 16.56, "volume": 381097.0}, {"date": "2023-09-18", "close": 16.66, "volume": 432778.0}, {"date": "2023-09-19", "close": 16.61, "volume": 465476.0}, {"date": "2023-09-20", "close": 16.64, "volume": 303319.0}, {"date": "2023-09-21", "close": 16.35, "volume": 357972.0}, {"date": "2023-09-22", "close": 16.48, "volume": 334993.0}, {"date": "2023-09-25", "close": 16.48, "volume": 257352.0}, {"date": "2023-09-26", "close": 16.23, "volume": 378711.0}, {"date": "2023-09-27", "close": 16.3, "volume": 301490.0}, {"date": "2023-09-28", "close": 16.42, "volume": 345364.0}, {"date": "2023-09-29", "close": 16.5, "volume": 600980.0}, {"date": "2023-10-02", "close": 16.53, "volume": 297884.0}, {"date": "2023-10-03", "close": 16.14, "volume": 390686.0}, {"date": "2023-10-04", "close": 16.18, "volume": 425037.0}, {"date": "2023-10-05", "close": 16.1, "volume": 360771.0}, {"date": "2023-10-06", "close": 16.22, "volume": 542184.0}, {"date": "2023-10-09", "close": 16.2, "volume": 274831.0}, {"date": "2023-10-10", "close": 16.22, "volume": 455181.0}, {"date": "2023-10-11", "close": 16.28, "volume": 551480.0}, {"date": "2023-10-12", "close": 16.11, "volume": 295144.0}, {"date": "2023-10-13", "close": 15.69, "volume": 401283.0}, {"date": "2023-10-16", "close": 15.84, "volume": 354830.0}, {"date": "2023-10-17", "close": 15.63, "volume": 452762.0}, {"date": "2023-10-18", "close": 15.23, "volume": 397094.0}, {"date": "2023-10-19", "close": 14.93, "volume": 864454.0}, {"date": "2023-10-20", "close": 14.75, "volume": 496626.0}, {"date": "2023-10-23", "close": 14.71, "volume": 475665.0}, {"date": "2023-10-24", "close": 14.76, "volume": 447892.0}, {"date": "2023-10-25", "close": 14.41, "volume": 415424.0}, {"date": "2023-10-26", "close": 14.22, "volume": 441311.0}, {"date": "2023-10-27", "close": 14.16, "volume": 376941.0}, {"date": "2023-10-30", "close": 14.28, "volume": 491815.0}, {"date": "2023-10-31", "close": 14.44, "volume": 491199.0}, {"date": "2023-11-01", "close": 14.75, "volume": 668655.0}, {"date": "2023-11-02", "close": 15.32, "volume": 583606.0}, {"date": "2023-11-03", "close": 15.76, "volume": 511680.0}, {"date": "2023-11-06", "close": 15.56, "volume": 327197.0}, {"date": "2023-11-07", "close": 15.73, "volume": 483274.0}, {"date": "2023-11-08", "close": 15.73, "volume": 362305.0}, {"date": "2023-11-09", "close": 15.69, "volume": 455203.0}, {"date": "2023-11-10", "close": 15.95, "volume": 327354.0}, {"date": "2023-11-13", "close": 16.09, "volume": 339400.0}, {"date": "2023-11-14", "close": 16.39, "volume": 566904.0}, {"date": "2023-11-15", "close": 16.5, "volume": 707971.0}, {"date": "2023-11-16", "close": 16.38, "volume": 302481.0}, {"date": "2023-11-17", "close": 16.57, "volume": 375539.0}, {"date": "2023-11-20", "close": 16.91, "volume": 295276.0}, {"date": "2023-11-21", "close": 16.81, "volume": 319141.0}, {"date": "2023-11-22", "close": 16.83, "volume": 319871.0}, {"date": "2023-11-24", "close": 16.9, "volume": 117807.0}, {"date": "2023-11-27", "close": 16.94, "volume": 247583.0}, {"date": "2023-11-28", "close": 17.0, "volume": 488712.0}, {"date": "2023-11-29", "close": 17.15, "volume": 354786.0}, {"date": "2023-11-30", "close": 16.96, "volume": 358817.0}, {"date": "2023-12-01", "close": 17.18, "volume": 274203.0}, {"date": "2023-12-04", "close": 16.81, "volume": 315568.0}, {"date": "2023-12-05", "close": 16.59, "volume": 386333.0}, {"date": "2023-12-06", "close": 16.5, "volume": 436549.0}, {"date": "2023-12-07", "close": 16.68, "volume": 388657.0}, {"date": "2023-12-08", "close": 16.78, "volume": 296527.0}, {"date": "2023-12-11", "close": 16.8, "volume": 372037.0}, {"date": "2023-12-12", "close": 16.82, "volume": 328387.0}, {"date": "2023-12-13", "close": 17.11, "volume": 557584.0}, {"date": "2023-12-14", "close": 17.15, "volume": 628610.0}, {"date": "2023-12-15", "close": 16.97, "volume": 496598.0}, {"date": "2023-12-18", "close": 17.0, "volume": 398457.0}, {"date": "2023-12-19", "close": 17.04, "volume": 455801.0}, {"date": "2023-12-20", "close": 16.76, "volume": 513462.0}, {"date": "2023-12-21", "close": 16.99, "volume": 468364.0}, {"date": "2023-12-22", "close": 16.97, "volume": 419199.0}, {"date": "2023-12-26", "close": 17.04, "volume": 427144.0}, {"date": "2023-12-27", "close": 17.01, "volume": 377158.0}, {"date": "2023-12-28", "close": 16.92, "volume": 519753.0}, {"date": "2023-12-29", "close": 16.71, "volume": 721202.0}, {"date": "2024-01-02", "close": 16.42, "volume": 261834.0}, {"date": "2024-01-03", "close": 16.36, "volume": 506988.0}, {"date": "2024-01-04", "close": 16.45, "volume": 336290.0}, {"date": "2024-01-05", "close": 16.53, "volume": 206527.0}, {"date": "2024-01-08", "close": 16.89, "volume": 255928.0}, {"date": "2024-01-09", "close": 16.93, "volume": 256360.0}, {"date": "2024-01-10", "close": 16.99, "volume": 194937.0}, {"date": "2024-01-11", "close": 16.85, "volume": 231115.0}, {"date": "2024-01-12", "close": 16.79, "volume": 204065.0}, {"date": "2024-01-16", "close": 16.56, "volume": 315540.0}, {"date": "2024-01-17", "close": 16.48, "volume": 199463.0}, {"date": "2024-01-18", "close": 16.64, "volume": 311064.0}, {"date": "2024-01-19", "close": 16.84, "volume": 374100.0}, {"date": "2024-01-22", "close": 16.84, "volume": 307330.0}, {"date": "2024-01-23", "close": 16.8, "volume": 243261.0}, {"date": "2024-01-24", "close": 16.98, "volume": 383167.0}, {"date": "2024-01-25", "close": 16.88, "volume": 359289.0}, {"date": "2024-01-26", "close": 17.03, "volume": 511718.0}, {"date": "2024-01-29", "close": 17.25, "volume": 233480.0}, {"date": "2024-01-30", "close": 17.21, "volume": 225729.0}, {"date": "2024-01-31", "close": 16.99, "volume": 355772.0}, {"date": "2024-02-01", "close": 17.38, "volume": 480797.0}, {"date": "2024-02-02", "close": 17.4, "volume": 217215.0}, {"date": "2024-02-05", "close": 17.33, "volume": 172090.0}, {"date": "2024-02-06", "close": 17.52, "volume": 439469.0}, {"date": "2024-02-07", "close": 17.74, "volume": 202315.0}, {"date": "2024-02-08", "close": 18.1, "volume": 381614.0}, {"date": "2024-02-09", "close": 18.38, "volume": 369037.0}, {"date": "2024-02-12", "close": 18.65, "volume": 488762.0}, {"date": "2024-02-13", "close": 18.43, "volume": 589446.0}, {"date": "2024-02-14", "close": 18.58, "volume": 366300.0}, {"date": "2024-02-15", "close": 18.57, "volume": 393947.0}, {"date": "2024-02-16", "close": 18.45, "volume": 283441.0}, {"date": "2024-02-20", "close": 18.14, "volume": 258486.0}, {"date": "2024-02-21", "close": 18.02, "volume": 198945.0}, {"date": "2024-02-22", "close": 18.69, "volume": 364534.0}, {"date": "2024-02-23", "close": 18.76, "volume": 401654.0}, {"date": "2024-02-26", "close": 18.79, "volume": 336611.0}, {"date": "2024-02-27", "close": 18.89, "volume": 313862.0}, {"date": "2024-02-28", "close": 18.69, "volume": 240851.0}, {"date": "2024-02-29", "close": 18.66, "volume": 329093.0}, {"date": "2024-03-01", "close": 18.89, "volume": 392011.0}, {"date": "2024-03-04", "close": 18.88, "volume": 160811.0}, {"date": "2024-03-05", "close": 18.61, "volume": 211081.0}, {"date": "2024-03-06", "close": 18.97, "volume": 212336.0}, {"date": "2024-03-07", "close": 19.25, "volume": 330920.0}, {"date": "2024-03-08", "close": 19.18, "volume": 303695.0}, {"date": "2024-03-11", "close": 18.92, "volume": 190106.0}, {"date": "2024-03-12", "close": 19.07, "volume": 166327.0}, {"date": "2024-03-13", "close": 18.91, "volume": 145827.0}, {"date": "2024-03-14", "close": 18.72, "volume": 288073.0}, {"date": "2024-03-15", "close": 18.45, "volume": 197015.0}, {"date": "2024-03-18", "close": 18.47, "volume": 163857.0}, {"date": "2024-03-19", "close": 18.32, "volume": 234603.0}, {"date": "2024-03-20", "close": 18.51, "volume": 201818.0}, {"date": "2024-03-21", "close": 18.64, "volume": 174621.0}, {"date": "2024-03-22", "close": 18.78, "volume": 188320.0}, {"date": "2024-03-25", "close": 18.95, "volume": 212117.0}, {"date": "2024-03-26", "close": 19.08, "volume": 188342.0}, {"date": "2024-03-27", "close": 19.21, "volume": 319228.0}, {"date": "2024-03-28", "close": 19.4, "volume": 312199.0}, {"date": "2024-04-01", "close": 19.35, "volume": 239280.0}, {"date": "2024-04-02", "close": 19.1, "volume": 218138.0}, {"date": "2024-04-03", "close": 19.09, "volume": 155581.0}, {"date": "2024-04-04", "close": 18.94, "volume": 355075.0}, {"date": "2024-04-05", "close": 18.85, "volume": 237284.0}, {"date": "2024-04-08", "close": 18.97, "volume": 205356.0}, {"date": "2024-04-09", "close": 19.02, "volume": 166075.0}, {"date": "2024-04-10", "close": 18.54, "volume": 247987.0}, {"date": "2024-04-11", "close": 18.83, "volume": 137065.0}, {"date": "2024-04-12", "close": 18.27, "volume": 446933.0}, {"date": "2024-04-15", "close": 17.86, "volume": 195338.0}, {"date": "2024-04-16", "close": 17.8, "volume": 243875.0}, {"date": "2024-04-17", "close": 17.54, "volume": 209556.0}, {"date": "2024-04-18", "close": 17.38, "volume": 152367.0}, {"date": "2024-04-19", "close": 17.01, "volume": 396612.0}, {"date": "2024-04-22", "close": 17.17, "volume": 210564.0}, {"date": "2024-04-23", "close": 17.3, "volume": 218981.0}, {"date": "2024-04-24", "close": 17.32, "volume": 188262.0}, {"date": "2024-04-25", "close": 17.3, "volume": 138753.0}, {"date": "2024-04-26", "close": 17.62, "volume": 173372.0}, {"date": "2024-04-29", "close": 17.7, "volume": 159210.0}, {"date": "2024-04-30", "close": 17.33, "volume": 323423.0}, {"date": "2024-05-01", "close": 17.41, "volume": 303079.0}, {"date": "2024-05-02", "close": 17.56, "volume": 115577.0}, {"date": "2024-05-03", "close": 17.84, "volume": 177054.0}, {"date": "2024-05-06", "close": 18.17, "volume": 221620.0}, {"date": "2024-05-07", "close": 18.18, "volume": 179533.0}, {"date": "2024-05-08", "close": 18.17, "volume": 145777.0}, {"date": "2024-05-09", "close": 18.23, "volume": 155270.0}, {"date": "2024-05-10", "close": 18.23, "volume": 152910.0}, {"date": "2024-05-13", "close": 18.22, "volume": 194439.0}, {"date": "2024-05-14", "close": 18.25, "volume": 162487.0}, {"date": "2024-05-15", "close": 18.47, "volume": 194241.0}, {"date": "2024-05-16", "close": 18.38, "volume": 185937.0}, {"date": "2024-05-17", "close": 18.44, "volume": 146929.0}, {"date": "2024-05-20", "close": 18.99, "volume": 439801.0}, {"date": "2024-05-21", "close": 19.0, "volume": 245845.0}, {"date": "2024-05-22", "close": 18.95, "volume": 285754.0}, {"date": "2024-05-23", "close": 18.84, "volume": 253536.0}, {"date": "2024-05-24", "close": 19.35, "volume": 345319.0}, {"date": "2024-05-28", "close": 19.75, "volume": 644085.0}, {"date": "2024-05-29", "close": 19.65, "volume": 338257.0}, {"date": "2024-05-30", "close": 19.67, "volume": 327309.0}, {"date": "2024-05-31", "close": 19.71, "volume": 223943.0}, {"date": "2024-06-03", "close": 19.84, "volume": 154476.0}, {"date": "2024-06-04", "close": 19.62, "volume": 167470.0}, {"date": "2024-06-05", "close": 19.73, "volume": 269071.0}, {"date": "2024-06-06", "close": 19.46, "volume": 166046.0}, {"date": "2024-06-07", "close": 19.38, "volume": 181073.0}, {"date": "2024-06-10", "close": 19.56, "volume": 106232.0}, {"date": "2024-06-11", "close": 19.55, "volume": 155103.0}, {"date": "2024-06-12", "close": 19.84, "volume": 256997.0}, {"date": "2024-06-13", "close": 19.83, "volume": 231593.0}, {"date": "2024-06-14", "close": 19.56, "volume": 221657.0}, {"date": "2024-06-17", "close": 19.7, "volume": 204217.0}, {"date": "2024-06-18", "close": 19.64, "volume": 136415.0}, {"date": "2024-06-20", "close": 19.61, "volume": 222508.0}, {"date": "2024-06-21", "close": 19.57, "volume": 228559.0}, {"date": "2024-06-24", "close": 19.39, "volume": 177647.0}, {"date": "2024-06-25", "close": 19.55, "volume": 133996.0}, {"date": "2024-06-26", "close": 19.8, "volume": 194326.0}, {"date": "2024-06-27", "close": 19.87, "volume": 159686.0}, {"date": "2024-06-28", "close": 19.91, "volume": 243964.0}, {"date": "2024-07-01", "close": 20.38, "volume": 280995.0}, {"date": "2024-07-02", "close": 20.34, "volume": 130210.0}, {"date": "2024-07-03", "close": 20.39, "volume": 51521.0}, {"date": "2024-07-05", "close": 20.39, "volume": 118221.0}, {"date": "2024-07-08", "close": 20.35, "volume": 147469.0}, {"date": "2024-07-09", "close": 20.22, "volume": 160004.0}, {"date": "2024-07-10", "close": 20.6, "volume": 121659.0}, {"date": "2024-07-11", "close": 20.28, "volume": 151212.0}, {"date": "2024-07-12", "close": 20.46, "volume": 154075.0}, {"date": "2024-07-15", "close": 20.64, "volume": 312844.0}, {"date": "2024-07-16", "close": 20.57, "volume": 281291.0}, {"date": "2024-07-17", "close": 19.91, "volume": 295349.0}, {"date": "2024-07-18", "close": 19.51, "volume": 299190.0}, {"date": "2024-07-19", "close": 19.45, "volume": 1000476.0}, {"date": "2024-07-22", "close": 19.69, "volume": 180603.0}, {"date": "2024-07-23", "close": 19.55, "volume": 196957.0}, {"date": "2024-07-24", "close": 19.07, "volume": 250471.0}, {"date": "2024-07-25", "close": 18.62, "volume": 377880.0}, {"date": "2024-07-26", "close": 18.54, "volume": 273898.0}, {"date": "2024-07-29", "close": 18.55, "volume": 217211.0}, {"date": "2024-07-30", "close": 18.25, "volume": 428060.0}, {"date": "2024-07-31", "close": 18.84, "volume": 315731.0}, {"date": "2024-08-01", "close": 18.34, "volume": 518082.0}, {"date": "2024-08-02", "close": 17.61, "volume": 768830.0}, {"date": "2024-08-05", "close": 17.08, "volume": 450820.0}, {"date": "2024-08-06", "close": 17.6, "volume": 270799.0}, {"date": "2024-08-07", "close": 17.53, "volume": 182436.0}, {"date": "2024-08-08", "close": 18.1, "volume": 175930.0}, {"date": "2024-08-09", "close": 18.24, "volume": 135148.0}, {"date": "2024-08-12", "close": 18.45, "volume": 218671.0}, {"date": "2024-08-13", "close": 18.81, "volume": 251753.0}, {"date": "2024-08-14", "close": 18.93, "volume": 144568.0}, {"date": "2024-08-15", "close": 19.04, "volume": 114822.0}, {"date": "2024-08-16", "close": 19.02, "volume": 160903.0}, {"date": "2024-08-19", "close": 19.57, "volume": 155956.0}, {"date": "2024-08-20", "close": 19.39, "volume": 134056.0}, {"date": "2024-08-21", "close": 19.43, "volume": 82789.0}, {"date": "2024-08-22", "close": 19.16, "volume": 118714.0}, {"date": "2024-08-23", "close": 19.53, "volume": 135090.0}, {"date": "2024-08-26", "close": 19.31, "volume": 213121.0}, {"date": "2024-08-27", "close": 19.42, "volume": 144603.0}, {"date": "2024-08-28", "close": 19.18, "volume": 316771.0}, {"date": "2024-08-29", "close": 19.2, "volume": 248191.0}, {"date": "2024-08-30", "close": 19.37, "volume": 238018.0}, {"date": "2024-09-03", "close": 18.83, "volume": 322719.0}, {"date": "2024-09-04", "close": 18.56, "volume": 339081.0}, {"date": "2024-09-05", "close": 18.51, "volume": 214514.0}, {"date": "2024-09-06", "close": 18.11, "volume": 221651.0}, {"date": "2024-09-09", "close": 18.4, "volume": 216430.0}, {"date": "2024-09-10", "close": 18.31, "volume": 134674.0}, {"date": "2024-09-11", "close": 18.56, "volume": 165081.0}, {"date": "2024-09-12", "close": 18.72, "volume": 98850.0}, {"date": "2024-09-13", "close": 18.91, "volume": 126207.0}, {"date": "2024-09-16", "close": 18.57, "volume": 173278.0}, {"date": "2024-09-17", "close": 18.73, "volume": 131029.0}, {"date": "2024-09-18", "close": 18.69, "volume": 130258.0}, {"date": "2024-09-19", "close": 18.97, "volume": 242425.0}, {"date": "2024-09-20", "close": 18.76, "volume": 95969.0}, {"date": "2024-09-23", "close": 18.93, "volume": 186979.0}, {"date": "2024-09-24", "close": 19.04, "volume": 167753.0}, {"date": "2024-09-25", "close": 19.04, "volume": 140196.0}, {"date": "2024-09-26", "close": 19.21, "volume": 149375.0}, {"date": "2024-09-27", "close": 19.3, "volume": 179384.0}, {"date": "2024-09-30", "close": 19.2, "volume": 295289.0}, {"date": "2024-10-01", "close": 19.52, "volume": 334294.0}, {"date": "2024-10-02", "close": 19.31, "volume": 127881.0}, {"date": "2024-10-03", "close": 18.94, "volume": 282034.0}, {"date": "2024-10-04", "close": 19.25, "volume": 190222.0}, {"date": "2024-10-07", "close": 19.17, "volume": 129495.0}, {"date": "2024-10-08", "close": 18.92, "volume": 525380.0}, {"date": "2024-10-09", "close": 19.2, "volume": 177087.0}, {"date": "2024-10-10", "close": 19.25, "volume": 170883.0}, {"date": "2024-10-11", "close": 19.36, "volume": 170671.0}, {"date": "2024-10-14", "close": 19.6, "volume": 138189.0}, {"date": "2024-10-15", "close": 19.32, "volume": 154559.0}, {"date": "2024-10-16", "close": 19.35, "volume": 193970.0}, {"date": "2024-10-17", "close": 19.49, "volume": 140117.0}, {"date": "2024-10-18", "close": 19.5, "volume": 136948.0}, {"date": "2024-10-21", "close": 19.61, "volume": 105011.0}, {"date": "2024-10-22", "close": 19.81, "volume": 172091.0}, {"date": "2024-10-23", "close": 19.49, "volume": 243938.0}, {"date": "2024-10-24", "close": 19.67, "volume": 168124.0}, {"date": "2024-10-25", "close": 19.96, "volume": 191001.0}, {"date": "2024-10-28", "close": 20.05, "volume": 211285.0}, {"date": "2024-10-29", "close": 20.2, "volume": 155712.0}, {"date": "2024-10-30", "close": 20.07, "volume": 142202.0}, {"date": "2024-10-31", "close": 19.98, "volume": 300448.0}, {"date": "2024-11-01", "close": 20.27, "volume": 275980.0}, {"date": "2024-11-04", "close": 20.2, "volume": 211549.0}, {"date": "2024-11-05", "close": 20.34, "volume": 112284.0}, {"date": "2024-11-06", "close": 20.94, "volume": 287242.0}, {"date": "2024-11-07", "close": 21.22, "volume": 200658.0}, {"date": "2024-11-08", "close": 21.24, "volume": 172904.0}, {"date": "2024-11-11", "close": 21.36, "volume": 140797.0}, {"date": "2024-11-12", "close": 21.12, "volume": 149617.0}, {"date": "2024-11-13", "close": 21.2, "volume": 154364.0}, {"date": "2024-11-14", "close": 21.18, "volume": 137386.0}, {"date": "2024-11-15", "close": 20.65, "volume": 145392.0}, {"date": "2024-11-18", "close": 20.8, "volume": 100751.0}, {"date": "2024-11-19", "close": 20.58, "volume": 118105.0}, {"date": "2024-11-20", "close": 20.79, "volume": 114772.0}, {"date": "2024-11-21", "close": 20.95, "volume": 99020.0}, {"date": "2024-11-22", "close": 21.42, "volume": 180216.0}, {"date": "2024-11-25", "close": 21.84, "volume": 229390.0}, {"date": "2024-11-26", "close": 21.53, "volume": 142590.0}, {"date": "2024-11-27", "close": 21.32, "volume": 275266.0}, {"date": "2024-11-29", "close": 21.31, "volume": 185386.0}, {"date": "2024-12-02", "close": 21.56, "volume": 330282.0}, {"date": "2024-12-03", "close": 21.52, "volume": 202095.0}, {"date": "2024-12-04", "close": 21.95, "volume": 362505.0}, {"date": "2024-12-05", "close": 21.87, "volume": 225293.0}, {"date": "2024-12-06", "close": 21.92, "volume": 170035.0}, {"date": "2024-12-09", "close": 21.93, "volume": 185407.0}, {"date": "2024-12-10", "close": 21.71, "volume": 225840.0}, {"date": "2024-12-11", "close": 21.74, "volume": 171156.0}, {"date": "2024-12-12", "close": 21.64, "volume": 178406.0}, {"date": "2024-12-13", "close": 21.62, "volume": 143989.0}, {"date": "2024-12-16", "close": 21.63, "volume": 173821.0}, {"date": "2024-12-17", "close": 21.31, "volume": 238732.0}, {"date": "2024-12-18", "close": 20.67, "volume": 236088.0}, {"date": "2024-12-19", "close": 20.38, "volume": 303485.0}, {"date": "2024-12-20", "close": 21.01, "volume": 331193.0}, {"date": "2024-12-23", "close": 21.69, "volume": 233843.0}, {"date": "2024-12-24", "close": 22.13, "volume": 284859.0}, {"date": "2024-12-26", "close": 21.75, "volume": 143864.0}, {"date": "2024-12-27", "close": 21.28, "volume": 212866.0}, {"date": "2024-12-30", "close": 20.98, "volume": 148079.0}, {"date": "2024-12-31", "close": 20.71, "volume": 363039.0}, {"date": "2025-01-02", "close": 20.8, "volume": 184675.0}, {"date": "2025-01-03", "close": 21.16, "volume": 213662.0}, {"date": "2025-01-06", "close": 21.53, "volume": 252213.0}, {"date": "2025-01-07", "close": 21.23, "volume": 199140.0}, {"date": "2025-01-08", "close": 21.32, "volume": 199304.0}, {"date": "2025-01-10", "close": 21.14, "volume": 265895.0}, {"date": "2025-01-13", "close": 21.41, "volume": 378893.0}, {"date": "2025-01-14", "close": 21.29, "volume": 158283.0}, {"date": "2025-01-15", "close": 21.49, "volume": 149799.0}, {"date": "2025-01-16", "close": 21.68, "volume": 173706.0}, {"date": "2025-01-17", "close": 21.65, "volume": 195210.0}, {"date": "2025-01-21", "close": 21.83, "volume": 200763.0}, {"date": "2025-01-22", "close": 22.0, "volume": 224258.0}, {"date": "2025-01-23", "close": 22.07, "volume": 161137.0}, {"date": "2025-01-24", "close": 21.98, "volume": 137309.0}, {"date": "2025-01-27", "close": 20.68, "volume": 505343.0}, {"date": "2025-01-28", "close": 21.0, "volume": 379113.0}, {"date": "2025-01-29", "close": 20.78, "volume": 314105.0}, {"date": "2025-01-30", "close": 21.27, "volume": 230629.0}, {"date": "2025-01-31", "close": 21.17, "volume": 429253.0}, {"date": "2025-02-03", "close": 21.26, "volume": 457544.0}, {"date": "2025-02-04", "close": 21.38, "volume": 230586.0}, {"date": "2025-02-05", "close": 21.63, "volume": 221348.0}, {"date": "2025-02-06", "close": 21.77, "volume": 320210.0}, {"date": "2025-02-07", "close": 21.66, "volume": 277683.0}, {"date": "2025-02-10", "close": 21.85, "volume": 184856.0}, {"date": "2025-02-11", "close": 21.89, "volume": 325698.0}, {"date": "2025-02-12", "close": 21.66, "volume": 201202.0}, {"date": "2025-02-13", "close": 21.86, "volume": 202831.0}, {"date": "2025-02-14", "close": 21.61, "volume": 188743.0}, {"date": "2025-02-18", "close": 21.76, "volume": 216638.0}, {"date": "2025-02-19", "close": 21.66, "volume": 120856.0}, {"date": "2025-02-20", "close": 21.47, "volume": 164043.0}, {"date": "2025-02-21", "close": 21.02, "volume": 134520.0}, {"date": "2025-02-24", "close": 20.55, "volume": 240358.0}, {"date": "2025-02-25", "close": 20.27, "volume": 269170.0}, {"date": "2025-02-26", "close": 20.25, "volume": 209699.0}, {"date": "2025-02-27", "close": 19.74, "volume": 214825.0}, {"date": "2025-02-28", "close": 19.99, "volume": 285251.0}, {"date": "2025-03-03", "close": 19.46, "volume": 532094.0}, {"date": "2025-03-04", "close": 19.24, "volume": 485476.0}, {"date": "2025-03-05", "close": 19.58, "volume": 318227.0}, {"date": "2025-03-06", "close": 18.99, "volume": 306567.0}, {"date": "2025-03-07", "close": 18.9, "volume": 248994.0}, {"date": "2025-03-10", "close": 18.11, "volume": 450825.0}, {"date": "2025-03-11", "close": 18.22, "volume": 303043.0}, {"date": "2025-03-12", "close": 18.76, "volume": 275135.0}, {"date": "2025-03-13", "close": 18.52, "volume": 230835.0}, {"date": "2025-03-14", "close": 18.61, "volume": 188227.0}, {"date": "2025-03-17", "close": 18.88, "volume": 192177.0}, {"date": "2025-03-18", "close": 18.6, "volume": 234965.0}, {"date": "2025-03-19", "close": 18.75, "volume": 172663.0}, {"date": "2025-03-20", "close": 18.66, "volume": 178177.0}, {"date": "2025-03-21", "close": 18.65, "volume": 151024.0}, {"date": "2025-03-24", "close": 19.07, "volume": 144042.0}, {"date": "2025-03-25", "close": 19.22, "volume": 183616.0}, {"date": "2025-03-26", "close": 18.81, "volume": 279861.0}, {"date": "2025-03-27", "close": 18.55, "volume": 242655.0}, {"date": "2025-03-28", "close": 18.07, "volume": 440306.0}, {"date": "2025-03-31", "close": 17.74, "volume": 367784.0}, {"date": "2025-04-01", "close": 18.1, "volume": 395883.0}, {"date": "2025-04-02", "close": 18.23, "volume": 356262.0}, {"date": "2025-04-03", "close": 17.38, "volume": 324959.0}, {"date": "2025-04-04", "close": 16.83, "volume": 696744.0}, {"date": "2025-04-07", "close": 16.12, "volume": 593131.0}, {"date": "2025-04-08", "close": 16.22, "volume": 486323.0}, {"date": "2025-04-09", "close": 17.77, "volume": 381651.0}, {"date": "2025-04-10", "close": 16.81, "volume": 253189.0}, {"date": "2025-04-11", "close": 17.18, "volume": 165581.0}, {"date": "2025-04-14", "close": 17.35, "volume": 220601.0}, {"date": "2025-04-15", "close": 17.15, "volume": 139357.0}, {"date": "2025-04-16", "close": 16.72, "volume": 170824.0}, {"date": "2025-04-17", "close": 16.73, "volume": 154318.0}, {"date": "2025-04-21", "close": 16.23, "volume": 204575.0}, {"date": "2025-04-22", "close": 16.61, "volume": 147734.0}, {"date": "2025-04-23", "close": 17.02, "volume": 184850.0}, {"date": "2025-04-24", "close": 17.48, "volume": 137787.0}, {"date": "2025-04-25", "close": 17.74, "volume": 115533.0}, {"date": "2025-04-28", "close": 17.8, "volume": 160153.0}, {"date": "2025-04-29", "close": 17.79, "volume": 224545.0}, {"date": "2025-04-30", "close": 17.74, "volume": 252626.0}, {"date": "2025-05-01", "close": 18.12, "volume": 388729.0}, {"date": "2025-05-02", "close": 18.35, "volume": 177011.0}, {"date": "2025-05-05", "close": 18.28, "volume": 145854.0}, {"date": "2025-05-06", "close": 18.1, "volume": 137990.0}, {"date": "2025-05-07", "close": 18.14, "volume": 121093.0}, {"date": "2025-05-08", "close": 18.23, "volume": 266393.0}, {"date": "2025-05-09", "close": 18.16, "volume": 93365.0}, {"date": "2025-05-12", "close": 18.77, "volume": 267701.0}, {"date": "2025-05-13", "close": 19.1, "volume": 177777.0}, {"date": "2025-05-14", "close": 19.33, "volume": 251109.0}, {"date": "2025-05-15", "close": 19.16, "volume": 119868.0}, {"date": "2025-05-16", "close": 19.22, "volume": 78291.0}, {"date": "2025-05-19", "close": 19.17, "volume": 111013.0}, {"date": "2025-05-20", "close": 19.05, "volume": 143898.0}, {"date": "2025-05-21", "close": 19.07, "volume": 248830.0}, {"date": "2025-05-22", "close": 18.9, "volume": 171541.0}, {"date": "2025-05-23", "close": 19.05, "volume": 167013.0}, {"date": "2025-05-27", "close": 19.3, "volume": 224987.0}, {"date": "2025-05-28", "close": 19.31, "volume": 159044.0}, {"date": "2025-05-29", "close": 19.42, "volume": 205449.0}, {"date": "2025-05-30", "close": 19.38, "volume": 311014.0}, {"date": "2025-06-02", "close": 19.32, "volume": 382300.0}, {"date": "2025-06-03", "close": 19.61, "volume": 391686.0}, {"date": "2025-06-04", "close": 19.45, "volume": 292393.0}, {"date": "2025-06-05", "close": 19.56, "volume": 269160.0}, {"date": "2025-06-06", "close": 19.62, "volume": 251274.0}, {"date": "2025-06-09", "close": 19.64, "volume": 179787.0}, {"date": "2025-06-10", "close": 19.72, "volume": 221455.0}, {"date": "2025-06-11", "close": 19.76, "volume": 175534.0}, {"date": "2025-06-12", "close": 19.75, "volume": 216132.0}, {"date": "2025-06-13", "close": 19.39, "volume": 349271.0}, {"date": "2025-06-16", "close": 19.65, "volume": 239676.0}, {"date": "2025-06-17", "close": 19.57, "volume": 206652.0}, {"date": "2025-06-18", "close": 19.56, "volume": 98703.0}, {"date": "2025-06-20", "close": 19.51, "volume": 196257.0}, {"date": "2025-06-23", "close": 19.55, "volume": 129299.0}, {"date": "2025-06-24", "close": 19.89, "volume": 227980.0}, {"date": "2025-06-25", "close": 20.16, "volume": 177615.0}, {"date": "2025-06-26", "close": 20.36, "volume": 174545.0}, {"date": "2025-06-27", "close": 20.62, "volume": 231721.0}, {"date": "2025-06-30", "close": 20.75, "volume": 343582.0}, {"date": "2025-07-01", "close": 20.65, "volume": 330395.0}, {"date": "2025-07-02", "close": 20.47, "volume": 312823.0}, {"date": "2025-07-03", "close": 20.58, "volume": 107865.0}, {"date": "2025-07-07", "close": 20.33, "volume": 203202.0}, {"date": "2025-07-08", "close": 20.39, "volume": 181168.0}, {"date": "2025-07-09", "close": 20.63, "volume": 176733.0}, {"date": "2025-07-10", "close": 20.6, "volume": 163144.0}, {"date": "2025-07-11", "close": 20.54, "volume": 216378.0}, {"date": "2025-07-14", "close": 20.62, "volume": 344118.0}, {"date": "2025-07-15", "close": 20.44, "volume": 234107.0}, {"date": "2025-07-16", "close": 20.56, "volume": 208191.0}, {"date": "2025-07-17", "close": 20.82, "volume": 313003.0}, {"date": "2025-07-18", "close": 21.22, "volume": 572504.0}, {"date": "2025-07-21", "close": 21.23, "volume": 386763.0}, {"date": "2025-07-22", "close": 21.08, "volume": 233451.0}, {"date": "2025-07-23", "close": 21.21, "volume": 181757.0}, {"date": "2025-07-24", "close": 21.17, "volume": 187227.0}, {"date": "2025-07-25", "close": 21.24, "volume": 136105.0}, {"date": "2025-07-28", "close": 21.35, "volume": 184247.0}, {"date": "2025-07-29", "close": 21.15, "volume": 174034.0}, {"date": "2025-07-30", "close": 21.27, "volume": 233346.0}, {"date": "2025-07-31", "close": 21.27, "volume": 330284.0}, {"date": "2025-08-01", "close": 21.21, "volume": 363492.0}, {"date": "2025-08-04", "close": 21.35, "volume": 130322.0}, {"date": "2025-08-05", "close": 21.44, "volume": 207776.0}, {"date": "2025-08-06", "close": 21.55, "volume": 357967.0}, {"date": "2025-08-07", "close": 21.6, "volume": 199651.0}, {"date": "2025-08-08", "close": 21.68, "volume": 190576.0}, {"date": "2025-08-11", "close": 21.77, "volume": 222581.0}, {"date": "2025-08-12", "close": 21.89, "volume": 239995.0}, {"date": "2025-08-13", "close": 21.86, "volume": 214119.0}, {"date": "2025-08-14", "close": 21.64, "volume": 169163.0}, {"date": "2025-08-15", "close": 21.31, "volume": 234336.0}, {"date": "2025-08-18", "close": 21.38, "volume": 241616.0}, {"date": "2025-08-19", "close": 21.17, "volume": 209848.0}, {"date": "2025-08-20", "close": 20.8, "volume": 347600.0}, {"date": "2025-08-21", "close": 20.52, "volume": 168241.0}, {"date": "2025-08-22", "close": 20.89, "volume": 217652.0}, {"date": "2025-08-25", "close": 21.5, "volume": 261918.0}, {"date": "2025-08-26", "close": 21.85, "volume": 280562.0}, {"date": "2025-08-27", "close": 21.8, "volume": 139067.0}, {"date": "2025-08-28", "close": 22.26, "volume": 377491.0}, {"date": "2025-08-29", "close": 22.05, "volume": 271170.0}, {"date": "2025-09-02", "close": 21.65, "volume": 223165.0}, {"date": "2025-09-03", "close": 21.71, "volume": 234325.0}, {"date": "2025-09-04", "close": 21.77, "volume": 207218.0}, {"date": "2025-09-05", "close": 21.85, "volume": 155478.0}, {"date": "2025-09-08", "close": 22.15, "volume": 164448.0}, {"date": "2025-09-09", "close": 22.36, "volume": 142772.0}, {"date": "2025-09-10", "close": 22.56, "volume": 225649.0}, {"date": "2025-09-11", "close": 22.48, "volume": 376642.0}, {"date": "2025-09-12", "close": 22.25, "volume": 341289.0}, {"date": "2025-09-15", "close": 22.14, "volume": 281227.0}, {"date": "2025-09-16", "close": 22.05, "volume": 182754.0}, {"date": "2025-09-17", "close": 21.92, "volume": 217049.0}, {"date": "2025-09-18", "close": 22.2, "volume": 322205.0}, {"date": "2025-09-19", "close": 22.24, "volume": 246374.0}, {"date": "2025-09-22", "close": 22.62, "volume": 453168.0}, {"date": "2025-09-23", "close": 22.55, "volume": 319605.0}, {"date": "2025-09-24", "close": 22.19, "volume": 251491.0}, {"date": "2025-09-25", "close": 22.06, "volume": 269519.0}, {"date": "2025-09-26", "close": 22.05, "volume": 242963.0}, {"date": "2025-09-29", "close": 22.25, "volume": 207189.0}, {"date": "2025-09-30", "close": 22.16, "volume": 247572.0}, {"date": "2025-10-01", "close": 22.54, "volume": 347275.0}, {"date": "2025-10-02", "close": 22.67, "volume": 258083.0}, {"date": "2025-10-03", "close": 22.72, "volume": 175080.0}, {"date": "2025-10-06", "close": 22.86, "volume": 375580.0}, {"date": "2025-10-07", "close": 22.81, "volume": 295698.0}, {"date": "2025-10-08", "close": 22.93, "volume": 175176.0}, {"date": "2025-10-09", "close": 23.02, "volume": 122962.0}, {"date": "2025-10-10", "close": 22.23, "volume": 229349.0}, {"date": "2025-10-13", "close": 22.34, "volume": 279593.0}, {"date": "2025-10-14", "close": 22.17, "volume": 181709.0}, {"date": "2025-10-15", "close": 21.97, "volume": 173635.0}, {"date": "2025-10-16", "close": 21.64, "volume": 477838.0}, {"date": "2025-10-17", "close": 21.54, "volume": 180245.0}, {"date": "2025-10-20", "close": 21.57, "volume": 178172.0}, {"date": "2025-10-21", "close": 21.46, "volume": 139788.0}, {"date": "2025-10-22", "close": 21.16, "volume": 265037.0}, {"date": "2025-10-23", "close": 21.2, "volume": 194740.0}, {"date": "2025-10-24", "close": 21.57, "volume": 137504.0}, {"date": "2025-10-27", "close": 21.89, "volume": 170295.0}, {"date": "2025-10-28", "close": 22.22, "volume": 228933.0}, {"date": "2025-10-29", "close": 22.73, "volume": 262682.0}, {"date": "2025-10-30", "close": 22.81, "volume": 227565.0}, {"date": "2025-10-31", "close": 22.92, "volume": 260653.0}, {"date": "2025-11-03", "close": 23.0, "volume": 284878.0}, {"date": "2025-11-04", "close": 22.97, "volume": 186275.0}, {"date": "2025-11-05", "close": 22.94, "volume": 238639.0}, {"date": "2025-11-06", "close": 22.47, "volume": 220409.0}, {"date": "2025-11-07", "close": 22.25, "volume": 161977.0}, {"date": "2025-11-10", "close": 22.66, "volume": 288661.0}, {"date": "2025-11-11", "close": 22.61, "volume": 216203.0}, {"date": "2025-11-12", "close": 22.67, "volume": 160206.0}, {"date": "2025-11-13", "close": 21.87, "volume": 211950.0}, {"date": "2025-11-14", "close": 21.59, "volume": 206070.0}, {"date": "2025-11-17", "close": 21.32, "volume": 158471.0}, {"date": "2025-11-18", "close": 20.95, "volume": 241525.0}, {"date": "2025-11-19", "close": 21.32, "volume": 192394.0}, {"date": "2025-11-20", "close": 21.03, "volume": 295476.0}, {"date": "2025-11-21", "close": 21.01, "volume": 187442.0}, {"date": "2025-11-24", "close": 21.56, "volume": 121175.0}, {"date": "2025-11-25", "close": 21.48, "volume": 155589.0}, {"date": "2025-11-26", "close": 21.8, "volume": 173347.0}, {"date": "2025-11-28", "close": 22.1, "volume": 297337.0}, {"date": "2025-12-01", "close": 22.18, "volume": 242546.0}, {"date": "2025-12-02", "close": 22.2, "volume": 180468.0}, {"date": "2025-12-03", "close": 22.29, "volume": 202765.0}, {"date": "2025-12-04", "close": 22.56, "volume": 151522.0}, {"date": "2025-12-05", "close": 22.75, "volume": 133252.0}, {"date": "2025-12-08", "close": 22.86, "volume": 132163.0}, {"date": "2025-12-09", "close": 22.9, "volume": 145304.0}, {"date": "2025-12-10", "close": 23.04, "volume": 143031.0}, {"date": "2025-12-11", "close": 23.0, "volume": 170851.0}, {"date": "2025-12-12", "close": 22.41, "volume": 159163.0}, {"date": "2025-12-15", "close": 22.22, "volume": 159654.0}, {"date": "2025-12-16", "close": 22.31, "volume": 259553.0}, {"date": "2025-12-17", "close": 22.08, "volume": 274141.0}, {"date": "2025-12-18", "close": 22.6, "volume": 220484.0}, {"date": "2025-12-19", "close": 23.24, "volume": 176090.0}, {"date": "2025-12-22", "close": 22.89, "volume": 147437.0}, {"date": "2025-12-23", "close": 22.84, "volume": 171939.0}, {"date": "2025-12-24", "close": 22.99, "volume": 107301.0}, {"date": "2025-12-26", "close": 22.86, "volume": 80630.0}, {"date": "2025-12-29", "close": 22.59, "volume": 145019.0}, {"date": "2025-12-30", "close": 22.76, "volume": 161894.0}, {"date": "2025-12-31", "close": 22.61, "volume": 355432.0}, {"date": "2026-01-02", "close": 23.07, "volume": 457284.0}, {"date": "2026-01-05", "close": 22.98, "volume": 190065.0}, {"date": "2026-01-06", "close": 22.93, "volume": 212454.0}, {"date": "2026-01-07", "close": 22.78, "volume": 263898.0}, {"date": "2026-01-08", "close": 22.51, "volume": 274037.0}, {"date": "2026-01-09", "close": 22.79, "volume": 270500.0}, {"date": "2026-01-12", "close": 22.68, "volume": 353183.0}, {"date": "2026-01-13", "close": 22.83, "volume": 280827.0}, {"date": "2026-01-14", "close": 22.81, "volume": 393954.0}, {"date": "2026-01-15", "close": 22.98, "volume": 384800.0}, {"date": "2026-01-16", "close": 22.82, "volume": 1458816.0}, {"date": "2026-01-20", "close": 22.37, "volume": 219536.0}, {"date": "2026-01-21", "close": 22.55, "volume": 216915.0}, {"date": "2026-01-22", "close": 22.59, "volume": 185873.0}, {"date": "2026-01-23", "close": 22.64, "volume": 127208.0}, {"date": "2026-01-26", "close": 22.54, "volume": 142672.0}, {"date": "2026-01-27", "close": 22.72, "volume": 204004.0}, {"date": "2026-01-28", "close": 22.9, "volume": 178546.0}, {"date": "2026-01-29", "close": 22.89, "volume": 207730.0}, {"date": "2026-01-30", "close": 22.38, "volume": 399239.0}, {"date": "2026-02-02", "close": 22.61, "volume": 289568.0}, {"date": "2026-02-03", "close": 22.32, "volume": 265675.0}, {"date": "2026-02-04", "close": 22.0, "volume": 319069.0}, {"date": "2026-02-05", "close": 21.86, "volume": 302321.0}, {"date": "2026-02-06", "close": 22.56, "volume": 228999.0}, {"date": "2026-02-09", "close": 23.06, "volume": 135159.0}, {"date": "2026-02-10", "close": 23.18, "volume": 268659.0}, {"date": "2026-02-11", "close": 23.26, "volume": 181243.0}, {"date": "2026-02-12", "close": 22.83, "volume": 190218.0}, {"date": "2026-02-13", "close": 22.75, "volume": 137653.0}, {"date": "2026-02-17", "close": 22.71, "volume": 167434.0}, {"date": "2026-02-18", "close": 23.05, "volume": 95551.0}, {"date": "2026-02-19", "close": 23.06, "volume": 83369.0}, {"date": "2026-02-20", "close": 23.21, "volume": 101143.0}, {"date": "2026-02-23", "close": 22.94, "volume": 160133.0}, {"date": "2026-02-24", "close": 22.97, "volume": 107705.0}, {"date": "2026-02-25", "close": 23.14, "volume": 164343.0}, {"date": "2026-02-26", "close": 23.04, "volume": 119685.0}, {"date": "2026-02-27", "close": 22.76, "volume": 192984.0}, {"date": "2026-03-02", "close": 23.07, "volume": 198080.0}, {"date": "2026-03-03", "close": 22.16, "volume": 278873.0}, {"date": "2026-03-04", "close": 22.35, "volume": 168859.0}, {"date": "2026-03-05", "close": 21.99, "volume": 207707.0}, {"date": "2026-03-06", "close": 21.17, "volume": 355844.0}, {"date": "2026-03-09", "close": 21.06, "volume": 321264.0}, {"date": "2026-03-10", "close": 21.15, "volume": 669039.0}, {"date": "2026-03-11", "close": 21.66, "volume": 563843.0}, {"date": "2026-03-12", "close": 21.54, "volume": 372969.0}, {"date": "2026-03-13", "close": 21.38, "volume": 175861.0}, {"date": "2026-03-16", "close": 21.84, "volume": 151151.0}, {"date": "2026-03-17", "close": 21.9, "volume": 127254.0}, {"date": "2026-03-18", "close": 21.76, "volume": 161821.0}, {"date": "2026-03-19", "close": 21.88, "volume": 123444.0}, {"date": "2026-03-20", "close": 21.42, "volume": 170550.0}, {"date": "2026-03-23", "close": 21.83, "volume": 108423.0}, {"date": "2026-03-24", "close": 22.11, "volume": 200433.0}, {"date": "2026-03-25", "close": 22.69, "volume": 165793.0}, {"date": "2026-03-26", "close": 21.94, "volume": 223533.0}, {"date": "2026-03-27", "close": 21.47, "volume": 139229.0}, {"date": "2026-03-30", "close": 21.21, "volume": 194630.0}, {"date": "2026-03-31", "close": 22.15, "volume": 324678.0}, {"date": "2026-04-01", "close": 22.6, "volume": 202476.0}, {"date": "2026-04-02", "close": 22.36, "volume": 118086.0}, {"date": "2026-04-06", "close": 22.5, "volume": 137995.0}, {"date": "2026-04-07", "close": 22.43, "volume": 123309.0}, {"date": "2026-04-08", "close": 23.38, "volume": 197327.0}, {"date": "2026-04-09", "close": 23.43, "volume": 161674.0}, {"date": "2026-04-10", "close": 23.44, "volume": 214403.0}, {"date": "2026-04-13", "close": 23.92, "volume": 150055.0}, {"date": "2026-04-14", "close": 24.24, "volume": 176347.0}, {"date": "2026-04-15", "close": 24.24, "volume": 138584.0}, {"date": "2026-04-16", "close": 24.62, "volume": 200241.0}, {"date": "2026-04-17", "close": 24.97, "volume": 198782.0}, {"date": "2026-04-20", "close": 25.42, "volume": 268933.0}, {"date": "2026-04-21", "close": 25.46, "volume": 183802.0}, {"date": "2026-04-22", "close": 25.91, "volume": 169857.0}, {"date": "2026-04-23", "close": 25.81, "volume": 172105.0}, {"date": "2026-04-24", "close": 26.72, "volume": 266996.0}, {"date": "2026-04-27", "close": 26.2, "volume": 312011.0}, {"date": "2026-04-28", "close": 25.09, "volume": 326113.0}, {"date": "2026-04-29", "close": 25.13, "volume": 208916.0}, {"date": "2026-04-30", "close": 25.97, "volume": 322907.0}, {"date": "2026-05-01", "close": 26.97, "volume": 243196.0}, {"date": "2026-05-04", "close": 26.97, "volume": 217028.0}, {"date": "2026-05-05", "close": 27.36, "volume": 165642.0}, {"date": "2026-05-06", "close": 28.09, "volume": 240619.0}, {"date": "2026-05-07", "close": 27.54, "volume": 225105.0}, {"date": "2026-05-08", "close": 27.97, "volume": 196449.0}, {"date": "2026-05-11", "close": 28.45, "volume": 229690.0}, {"date": "2026-05-12", "close": 27.71, "volume": 279795.0}, {"date": "2026-05-13", "close": 28.29, "volume": 307528.0}, {"date": "2026-05-14", "close": 28.95, "volume": 203778.0}, {"date": "2026-05-15", "close": 27.87, "volume": 224915.0}, {"date": "2026-05-18", "close": 26.75, "volume": 326552.0}, {"date": "2026-05-19", "close": 27.19, "volume": 250488.0}, {"date": "2026-05-20", "close": 27.8, "volume": 144825.0}, {"date": "2026-05-21", "close": 28.38, "volume": 144670.0}, {"date": "2026-05-22", "close": 28.7, "volume": 147335.0}, {"date": "2026-05-26", "close": 29.4, "volume": 241556.0}, {"date": "2026-05-27", "close": 29.66, "volume": 171288.0}, {"date": "2026-05-28", "close": 30.32, "volume": 244249.0}, {"date": "2026-05-29", "close": 30.4, "volume": 281870.0}, {"date": "2026-06-01", "close": 30.54, "volume": 265719.0}, {"date": "2026-06-02", "close": 31.56, "volume": 243957.0}, {"date": "2026-06-03", "close": 30.92, "volume": 190020.0}, {"date": "2026-06-04", "close": 30.69, "volume": 255162.0}, {"date": "2026-06-05", "close": 29.05, "volume": 375839.0}, {"date": "2026-06-08", "close": 29.61, "volume": 156824.0}, {"date": "2026-06-09", "close": 29.23, "volume": 159284.0}, {"date": "2026-06-10", "close": 28.97, "volume": 138809.0}, {"date": "2026-06-11", "close": 30.3, "volume": 147082.0}, {"date": "2026-06-12", "close": 30.74, "volume": 114218.0}, {"date": "2026-06-15", "close": 31.68, "volume": 198109.0}, {"date": "2026-06-16", "close": 30.86, "volume": 197335.0}, {"date": "2026-06-17", "close": 30.2, "volume": 154320.0}, {"date": "2026-06-18", "close": 31.09, "volume": 145515.0}, {"date": "2026-06-22", "close": 31.02, "volume": 213065.0}, {"date": "2026-06-23", "close": 30.0, "volume": 222913.0}, {"date": "2026-06-24", "close": 29.35, "volume": 171586.0}, {"date": "2026-06-25", "close": 29.85, "volume": 180203.0}, {"date": "2026-06-26", "close": 28.44, "volume": 1056280.0}, {"date": "2026-06-29", "close": 29.37, "volume": 674575.0}, {"date": "2026-06-30", "close": 30.03, "volume": 483943.0}, {"date": "2026-07-01", "close": 30.38, "volume": 451396.0}, {"date": "2026-07-02", "close": 29.39, "volume": 240485.0}, {"date": "2026-07-06", "close": 29.62, "volume": 215544.0}, {"date": "2026-07-07", "close": 28.5, "volume": 217228.0}, {"date": "2026-07-08", "close": 28.61, "volume": 180538.0}, {"date": "2026-07-09", "close": 29.38, "volume": 161944.0}, {"date": "2026-07-10", "close": 29.47, "volume": 222410.0}, {"date": "2026-07-13", "close": 29.07, "volume": 125290.0}, {"date": "2026-07-14", "close": 29.41, "volume": 150675.0}, {"date": "2026-07-15", "close": 29.09, "volume": 299133.0}, {"date": "2026-07-16", "close": 27.76, "volume": 248368.0}, {"date": "2026-07-17", "close": 27.57, "volume": 270429.0}, {"date": "2026-07-20", "close": 27.68, "volume": 120525.0}, {"date": "2026-07-21", "close": 28.66, "volume": 93008.0}, {"date": "2026-07-22", "close": 28.73, "volume": 254285.0}, {"date": "2026-07-23", "close": 28.91, "volume": 226312.0}, {"date": "2026-07-24", "close": 28.69, "volume": 102708.0}, {"date": "2026-07-27", "close": 28.02, "volume": 146520.0}, {"date": "2026-07-28", "close": 27.35, "volume": 170624.0}, {"date": "2026-07-29", "close": 26.56, "volume": 296574.0}, {"date": "2026-07-30", "close": 27.94, "volume": 331856.0}, {"date": "2026-07-31", "close": 28.43, "volume": 171672.0}, {"date": "2026-08-03", "close": 28.96, "volume": 313992.0}, {"date": "2026-08-04", "close": 29.78, "volume": 231180.0}, {"date": "2026-08-05", "close": 29.93, "volume": 127638.0}, {"date": "2026-08-06", "close": 29.56, "volume": 155820.0}, {"date": "2026-08-07", "close": 30.08, "volume": 129313.0}], "refreshing": true}