{"ticker": "BTX", "overview": {"cik": "1836057", "ticker": "BTX", "name": "BlackRock Technology & Private Equity Term Trust", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-CEN/A", "date": "2026-10-08", "title": "Form N-CEN/A", "accession": "0001410368-26-102921", "price_sensitive": false}, {"form": "3", "date": "2026-09-17", "title": "Initial insider holdings", "accession": "0001193125-26-394402", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-09-03", "title": "BLACKROCK TECHNOLOGY AND PRIVATE EQUITY TERM TRUST", "accession": "0001193125-26-381485", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-28", "title": "Form N-PX", "accession": "0001438934-26-002404", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-25", "title": "Form NPORT-P", "accession": "0001410368-26-085687", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335780", "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": "0001410368-26-054489", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-11", "title": "Form SCHEDULE 13G", "accession": "0000895421-26-000140", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001410368-26-025372", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-05", "title": "BLACKROCK TECHNOLOGY AND PRIVATE EQUITY TERM TRUST", "accession": "0001193125-26-093616", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-24", "title": "Form NPORT-P", "accession": "0001410368-26-017000", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036276", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036230", "price_sensitive": false}, {"form": "40-17G", "date": "2026-01-23", "title": "FIDELITY BOND - 40-17G", "accession": "0001193125-26-020880", "price_sensitive": false}, {"form": "4", "date": "2025-12-22", "title": "Insider transaction", "accession": "0001193125-25-328969", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001410368-25-032189", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-04", "title": "BLACKROCK TECHNOLOGY AND PRIVATE EQUITY TERM TRUST", "accession": "0001193125-25-196110", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-28", "title": "Form N-PX", "accession": "0001438934-25-002271", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001752724-25-204391", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-07-11", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-012752", "price_sensitive": false}, {"form": "4", "date": "2025-07-10", "title": "PRIMARY DOCUMENT", "accession": "0001510281-25-000377", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2025-07-10", "title": "Form SC TO-I/A", "accession": "0001193125-25-157195", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2025-07-09", "title": "Form SC TO-I/A", "accession": "0001193125-25-157027", "price_sensitive": false}, {"form": "SC TO-I", "date": "2025-06-09", "title": "Form SC TO-I", "accession": "0001193125-25-137833", "price_sensitive": false}]}, "description": "BlackRock Technology & Private Equity Term Trust trades as BTX on the NYSE and is registered in the United States. Privy Trades holds 230 insider filings for the company, from November 2010 to December 2025. Across those, 23 insiders disclosed 43 open-market purchases totalling $36.52M against 14 sales totalling $6.21M. The most recent filing on record is dated 11 May 2026.", "exchange": "NYSE", "stats": {"buy_n": 43, "buy_sum": 36520417.969000004, "sell_n": 14, "sell_sum": 6207130.091685, "net": 30313287.877315003, "insiders": 23, "first_date": "2010-11-23", "last_date": "2025-12-19"}, "metrics": {"ticker": "BTX", "has_prices": true, "as_of": "2026-08-07", "last": 8.58, "prev_close": 8.41, "change": 0.16999999999999993, "change_pct": 0.020214030915576685, "session_volume": 337251.0, "vwap_5": 8.473174515598291, "vwap_20": 8.176037546981965, "vwap_60": 8.679131587544342, "vwap_250": 7.23290849124975, "high_52w": 9.42, "low_52w": 6.21, "avg_volume_20": 655597.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000895421-26-000140", "src": "13DG", "ticker": "BTX", "cik": "1836057", "company": "BlackRock Technology & Private Equity Term Trust", "company_raw": "BlackRock Technology & Private Equity Term Trust", "who": "BlackRock Technology & Private Equity Term Trust", "who_key": "BlackRock Technology & Private Equity Term Trust", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "BlackRock Technology & Private Equity Term Trust takes a 5.3% passive stake in BTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1836057/0000895421-26-000140-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 253008}, {"id": "0001193125-26-036230", "src": "INSIDERS", "ticker": "BTX", "cik": "1836057", "company": "BlackRock Technology & Private Equity Term Trust", "company_raw": "BlackRock Technology & Private Equity Term Trust", "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 BTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836057/000119312526036230/0001193125-26-036230-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398448}, {"id": "0001193125-26-036276", "src": "INSIDERS", "ticker": "BTX", "cik": "1836057", "company": "BlackRock Technology & Private Equity Term Trust", "company_raw": "BlackRock Technology & Private Equity Term Trust", "who": "Steven Reid Menge", "who_key": "Menge Steven Reid", "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 BTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836057/000119312526036276/0001193125-26-036276-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398448}, {"id": "0001193125-25-328969", "src": "INSIDERS", "ticker": "BTX", "cik": "1836057", "company": "BlackRock Technology & Private Equity Term Trust", "company_raw": "BlackRock Technology & Private Equity Term Trust", "who": "Robert W. Fairbairn", "who_key": "Fairbairn Robert W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 143027.348885, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $143K of BTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1836057/000119312525328969/0001193125-25-328969-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458928}, {"id": "0001510281-25-000377", "src": "INSIDERS", "ticker": "BTX", "cik": "1836057", "company": "BlackRock Technology & Private Equity Term Trust", "company_raw": "BlackRock Technology & Private Equity Term Trust", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 454458708.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on BTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836057/000151028125000377/0001510281-25-000377-index.htm", "trade_date": "2025-07-09", "timestamp": "2025-07-09", "mins": 693648}, {"id": "0000919574-19-004450", "src": "INSIDERS", "ticker": "BTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "BIOTIME INC", "who": "Neal C. Bradsher", "who_key": "BRADSHER NEAL C", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000091957419004450/0000919574-19-004450-index.htm", "trade_date": "2019-07-01", "timestamp": "2019-07-01", "mins": 3861648}, {"id": "0001209191-19-041304", "src": "INSIDERS", "ticker": "BTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "BIOTIME INC", "who": "Angus C. Russell", "who_key": "Russell Angus C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919119041304/0001209191-19-041304-index.htm", "trade_date": "2019-07-01", "timestamp": "2019-07-01", "mins": 3861648}, {"id": "0001209191-19-041306", "src": "INSIDERS", "ticker": "BTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "BIOTIME INC", "who": "Michael H. Mulroy", "who_key": "Mulroy Michael H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919119041306/0001209191-19-041306-index.htm", "trade_date": "2019-07-01", "timestamp": "2019-07-01", "mins": 3861648}, {"id": "0001209191-19-041308", "src": "INSIDERS", "ticker": "BTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "BIOTIME INC", "who": "Alfred D. Kingsley", "who_key": "KINGSLEY ALFRED D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919119041308/0001209191-19-041308-index.htm", "trade_date": "2019-07-01", "timestamp": "2019-07-01", "mins": 3861648}, {"id": "0001209191-19-041310", "src": "INSIDERS", "ticker": "BTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "BIOTIME INC", "who": "Stephen C. Farrell", "who_key": "FARRELL STEPHEN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919119041310/0001209191-19-041310-index.htm", "trade_date": "2019-07-01", "timestamp": "2019-07-01", "mins": 3861648}, {"id": "0001209191-19-041314", "src": "INSIDERS", "ticker": "BTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "BIOTIME INC", "who": "Deborah J. Andrews", "who_key": "ANDREWS DEBORAH J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919119041314/0001209191-19-041314-index.htm", "trade_date": "2019-07-01", "timestamp": "2019-07-01", "mins": 3861648}, {"id": "0001209191-19-040588", "src": "INSIDERS", "ticker": "BTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "BIOTIME INC", "who": "Brandi Roberts", "who_key": "Roberts Brandi", "role": "CFO & SVP, Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on BTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919119040588/0001209191-19-040588-index.htm", "trade_date": "2019-06-30", "timestamp": "2019-06-30", "mins": 3863088}, {"id": "0001209191-19-032073", "src": "INSIDERS", "ticker": "BTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "BIOTIME INC", "who": "Chase C. Leavitt", "who_key": "Leavitt Chase C.", "role": "General Counsel/Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on BTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919119032073/0001209191-19-032073-index.htm", "trade_date": "2019-05-20", "timestamp": "2019-05-20", "mins": 3922128}, {"id": "0000919574-19-002988", "src": "INSIDERS", "ticker": "BTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "BIOTIME INC", "who": "Broadwood Partners, L.P.", "who_key": "BROADWOOD PARTNERS, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 332397.0165, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000091957419002988/0000919574-19-002988-index.htm", "trade_date": "2019-04-16", "timestamp": "2019-04-16", "mins": 3971088}, {"id": "0001209191-19-020852", "src": "INSIDERS", "ticker": "BTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "BIOTIME INC", "who": "Edward Wirth", "who_key": "Wirth Edward", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on BTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919119020852/0001209191-19-020852-index.htm", "trade_date": "2019-03-19", "timestamp": "2019-03-19", "mins": 4011408}, {"id": "0001209191-19-041312", "src": "INSIDERS", "ticker": "BTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "BIOTIME INC", "who": "Don M. Bailey", "who_key": "BAILEY DON M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919119041312/0001209191-19-041312-index.htm", "trade_date": "2019-03-19", "timestamp": "2019-03-19", "mins": 4011408}, {"id": "0000919574-19-002297", "src": "INSIDERS", "ticker": "BTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "BIOTIME INC", "who": "Broadwood Partners, L.P.", "who_key": "BROADWOOD PARTNERS, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000091957419002297/0000919574-19-002297-index.htm", "trade_date": "2019-03-08", "timestamp": "2019-03-08", "mins": 4027248}, {"id": "0001209191-19-019722", "src": "INSIDERS", "ticker": "BTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "BIOTIME INC", "who": "Michael H. Mulroy", "who_key": "Mulroy Michael H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919119019722/0001209191-19-019722-index.htm", "trade_date": "2019-03-08", "timestamp": "2019-03-08", "mins": 4027248}, {"id": "0001209191-19-023894", "src": "INSIDERS", "ticker": "BTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "BIOTIME INC", "who": "Alfred D. Kingsley", "who_key": "KINGSLEY ALFRED D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919119023894/0001209191-19-023894-index.htm", "trade_date": "2019-03-08", "timestamp": "2019-03-08", "mins": 4027248}, {"id": "0001209191-19-003173", "src": "INSIDERS", "ticker": "BTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "BIOTIME INC", "who": "Brandi Roberts", "who_key": "Roberts Brandi", "role": "CFO & SVP, Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on BTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919119003173/0001209191-19-003173-index.htm", "trade_date": "2019-01-07", "timestamp": "2019-01-07", "mins": 4113648}, {"id": "0001209191-19-001577", "src": "INSIDERS", "ticker": "BTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "BIOTIME INC", "who": "Brian M. Culley", "who_key": "Culley Brian M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 37323.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on BTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919119001577/0001209191-19-001577-index.htm", "trade_date": "2019-01-01", "timestamp": "2019-01-01", "mins": 4122288}, {"id": "0001209191-18-063602", "src": "INSIDERS", "ticker": "BTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "BIOTIME INC", "who": "Stephana Eilene Patton", "who_key": "Patton Stephana Eilene", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9795.300000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on BTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919118063602/0001209191-18-063602-index.htm", "trade_date": "2018-12-18", "timestamp": "2018-12-18", "mins": 4142448}, {"id": "0001209191-18-063604", "src": "INSIDERS", "ticker": "BTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "BIOTIME INC", "who": "Russell Skibsted", "who_key": "SKIBSTED RUSSELL", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8014.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on BTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919118063604/0001209191-18-063604-index.htm", "trade_date": "2018-12-18", "timestamp": "2018-12-18", "mins": 4142448}, {"id": "0001209191-18-054593", "src": "INSIDERS", "ticker": "BTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "BIOTIME INC", "who": "Stephana Eilene Patton", "who_key": "Patton Stephana Eilene", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 10556.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on BTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919118054593/0001209191-18-054593-index.htm", "trade_date": "2018-10-04", "timestamp": "2018-10-04", "mins": 4250448}, {"id": "0001209191-18-054606", "src": "INSIDERS", "ticker": "BTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "BIOTIME INC", "who": "Russell Skibsted", "who_key": "SKIBSTED RUSSELL", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8638.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on BTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919118054606/0001209191-18-054606-index.htm", "trade_date": "2018-10-04", "timestamp": "2018-10-04", "mins": 4250448}, {"id": "0001209191-18-051722", "src": "INSIDERS", "ticker": "BTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "BIOTIME INC", "who": "Brian M. Culley", "who_key": "Culley Brian M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on BTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919118051722/0001209191-18-051722-index.htm", "trade_date": "2018-09-17", "timestamp": "2018-09-17", "mins": 4274928}, {"id": "0001209191-18-051725", "src": "INSIDERS", "ticker": "BTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "BIOTIME INC", "who": "Michael D. West", "who_key": "WEST MICHAEL D", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 8738.73, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on BTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919118051725/0001209191-18-051725-index.htm", "trade_date": "2018-09-17", "timestamp": "2018-09-17", "mins": 4274928}, {"id": "0001209191-18-050839", "src": "INSIDERS", "ticker": "BTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "BIOTIME INC", "who": "Deborah J. Andrews", "who_key": "ANDREWS DEBORAH J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3769.4, "score": 26.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "A director backs BTX with $4K", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919118050839/0001209191-18-050839-index.htm", "trade_date": "2018-09-11", "timestamp": "2018-09-11", "mins": 4283568}, {"id": "0001209191-18-042492", "src": "INSIDERS", "ticker": "BTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "BIOTIME INC", "who": "Aditya P. Mohanty", "who_key": "MOHANTY ADITYA P.", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3566.2000000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on BTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919118042492/0001209191-18-042492-index.htm", "trade_date": "2018-07-10", "timestamp": "2018-07-10", "mins": 4374288}, {"id": "0001209191-18-042495", "src": "INSIDERS", "ticker": "BTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "BIOTIME INC", "who": "Michael D. West", "who_key": "WEST MICHAEL D", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1190.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on BTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919118042495/0001209191-18-042495-index.htm", "trade_date": "2018-07-10", "timestamp": "2018-07-10", "mins": 4374288}], "recent_buys": [{"id": "0001209191-18-050839", "src": "INSIDERS", "ticker": "BTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "BIOTIME INC", "who": "Deborah J. Andrews", "who_key": "ANDREWS DEBORAH J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3769.4, "score": 26.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "A director backs BTX with $4K", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919118050839/0001209191-18-050839-index.htm", "trade_date": "2018-09-11", "timestamp": "2018-09-11", "mins": 4283568}, {"id": "0000919574-17-007337", "src": "INSIDERS", "ticker": "BTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "BIOTIME INC", "who": "Broadwood Partners, L.P.", "who_key": "BROADWOOD PARTNERS, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6999998.2, "score": 62.6, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The boardroom is buying: $7M of BTX", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000091957417007337/0000919574-17-007337-index.htm", "trade_date": "2017-10-13", "timestamp": "2017-10-13", "mins": 4763088}, {"id": "0001209191-17-050305", "src": "INSIDERS", "ticker": "BTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "BIOTIME INC", "who": "Russell Skibsted", "who_key": "SKIBSTED RUSSELL", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5284.799999999999, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 3 buying BTX", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919117050305/0001209191-17-050305-index.htm", "trade_date": "2017-08-23", "timestamp": "2017-08-23", "mins": 4836528}, {"id": "0000919574-17-006374", "src": "INSIDERS", "ticker": "BTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "BIOTIME INC", "who": "Broadwood Partners, L.P.", "who_key": "BROADWOOD PARTNERS, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25955.0, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "4 insiders pile into BTX", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000091957417006374/0000919574-17-006374-index.htm", "trade_date": "2017-08-22", "timestamp": "2017-08-22", "mins": 4837968}, {"id": "0001209191-17-050016", "src": "INSIDERS", "ticker": "BTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "BIOTIME INC", "who": "Michael D. West", "who_key": "WEST MICHAEL D", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5198.0, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 4 insiders into BTX", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919117050016/0001209191-17-050016-index.htm", "trade_date": "2017-08-22", "timestamp": "2017-08-22", "mins": 4837968}, {"id": "0001209191-17-050000", "src": "INSIDERS", "ticker": "BTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "BIOTIME INC", "who": "Deborah J. Andrews", "who_key": "ANDREWS DEBORAH J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5990.0, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 5 buying BTX", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919117050000/0001209191-17-050000-index.htm", "trade_date": "2017-08-21", "timestamp": "2017-08-21", "mins": 4839408}, {"id": "0001209191-17-049882", "src": "INSIDERS", "ticker": "BTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "BIOTIME INC", "who": "Stephana Eilene Patton", "who_key": "Patton Stephana Eilene", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 19376.25, "score": 25.7, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "5 insiders pile into BTX", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919117049882/0001209191-17-049882-index.htm", "trade_date": "2017-08-21", "timestamp": "2017-08-21", "mins": 4839408}, {"id": "0001209191-17-049877", "src": "INSIDERS", "ticker": "BTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "BIOTIME INC", "who": "Aditya P. Mohanty", "who_key": "MOHANTY ADITYA P.", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 18750.0, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 6 insiders into BTX", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919117049877/0001209191-17-049877-index.htm", "trade_date": "2017-08-21", "timestamp": "2017-08-21", "mins": 4839408}, {"id": "0000919574-17-005711", "src": "INSIDERS", "ticker": "BTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "BIOTIME INC", "who": "Broadwood Partners, L.P.", "who_key": "BROADWOOD PARTNERS, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 420000.0, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 7 insiders into BTX", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000091957417005711/0000919574-17-005711-index.htm", "trade_date": "2017-07-31", "timestamp": "2017-07-31", "mins": 4869648}, {"id": "0001209191-17-041267", "src": "INSIDERS", "ticker": "BTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "BIOTIME INC", "who": "Deborah J. Andrews", "who_key": "ANDREWS DEBORAH J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5900.0, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "7 insiders now buying BTX", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919117041267/0001209191-17-041267-index.htm", "trade_date": "2017-06-16", "timestamp": "2017-06-16", "mins": 4934448}, {"id": "0001209191-17-033460", "src": "INSIDERS", "ticker": "BTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "BIOTIME INC", "who": "Deborah J. Andrews", "who_key": "ANDREWS DEBORAH J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6410.400000000001, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BTX draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919117033460/0001209191-17-033460-index.htm", "trade_date": "2017-05-16", "timestamp": "2017-05-16", "mins": 4979088}, {"id": "0000919574-17-002158", "src": "INSIDERS", "ticker": "BTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "BIOTIME INC", "who": "Broadwood Partners, L.P.", "who_key": "BROADWOOD PARTNERS, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5999999.4, "score": 61.7, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 7 insiders into BTX", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000091957417002158/0000919574-17-002158-index.htm", "trade_date": "2017-02-15", "timestamp": "2017-02-15", "mins": 5108688}], "institutional": [{"id": "13DG-0000895421-26-000140", "src": "13DG", "ticker": "BTX", "cik": "1836057", "company": "BlackRock Technology & Private Equity Term Trust", "company_raw": "BlackRock Technology & Private Equity Term Trust", "who": "BlackRock Technology & Private Equity Term Trust", "who_key": "BlackRock Technology & Private Equity Term Trust", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "BlackRock Technology & Private Equity Term Trust takes a 5.3% passive stake in BTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1836057/0000895421-26-000140-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 253008}], "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": "BTX (BlackRock Technology & Private Equity Term Trust)", "new_value": "BlackRock Technology and Private Equity Term Trust Common Shares of Beneficial Interest", "effective": "", "evidence": "we hold BTX as BlackRock Technology & Private Equity Term Trust; the NYSE universe lists that code as BlackRock Technology and Private Equity Term Trust Common Shares of Beneficial Interest. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T16:52:59.047822"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "BlackRock Technology and Private Equity Term Trust Common Shares of Beneficial Interest", "new_value": "BlackRock Technology & Private Equity Term Trust", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001836057", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001836057", "applied": 1, "detected_at": "2026-09-10T16:52:52.380469"}]}, "key_people": [{"who": "Broadwood Partners LP", "who_key": "BROADWOOD PARTNERS LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 20854001.24, "sold": 0, "net": 20854001.24, "trades": 11, "top_score": 62.6, "lean": "buying", "history": [{"action": "BUY", "amount": 6531000.04, "date": "2016-06-21", "score": 62.6, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000091957416013806/0000919574-16-013806-index.htm"}, {"action": "BUY", "amount": 705000.0, "date": "2016-01-20", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000091957416009575/0000919574-16-009575-index.htm"}, {"action": "BUY", "amount": 980500.0, "date": "2014-07-22", "score": 51.2, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000091957414004134/0000919574-14-004134-index.htm"}, {"action": "BUY", "amount": 2500000.0, "date": "2014-06-16", "score": 57.0, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000091957414003769/0000919574-14-003769-index.htm"}, {"action": "BUY", "amount": 735000.0, "date": "2014-05-16", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000091957414003491/0000919574-14-003491-index.htm"}, {"action": "BUY", "amount": 730500.0, "date": "2014-05-08", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000091957414002874/0000919574-14-002874-index.htm"}, {"action": "BUY", "amount": 5040000.0, "date": "2014-05-01", "score": 62.5, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000091957414002821/0000919574-14-002821-index.htm"}, {"action": "BUY", "amount": 1870000.0, "date": "2014-02-25", "score": 55.1, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000091957414001999/0000919574-14-001999-index.htm"}, {"action": "BUY", "amount": 0, "date": "2013-06-04", "score": 15.3, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000091957413003753/0000919574-13-003753-index.htm"}, {"action": "BUY", "amount": 762000.0, "date": "2013-03-28", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000091957413002609/0000919574-13-002609-index.htm"}, {"action": "BUY", "amount": 1000001.2, "date": "2012-11-15", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000091957412006563/0000919574-12-006563-index.htm"}], "latest": {"action": "BUY", "amount": 6531000.04, "date": "2016-06-21", "score": 62.6, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000091957416013806/0000919574-16-013806-index.htm"}}, {"who": "Broadwood Partners, L.P.", "who_key": "BROADWOOD PARTNERS, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 13445952.600000001, "sold": 0, "net": 13445952.600000001, "trades": 4, "top_score": 62.6, "lean": "buying", "history": [{"action": "BUY", "amount": 6999998.2, "date": "2017-10-13", "score": 62.6, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000091957417007337/0000919574-17-007337-index.htm"}, {"action": "BUY", "amount": 25955.0, "date": "2017-08-22", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000091957417006374/0000919574-17-006374-index.htm"}, {"action": "BUY", "amount": 420000.0, "date": "2017-07-31", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000091957417005711/0000919574-17-005711-index.htm"}, {"action": "BUY", "amount": 5999999.4, "date": "2017-02-15", "score": 61.7, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000091957417002158/0000919574-17-002158-index.htm"}], "latest": {"action": "BUY", "amount": 6999998.2, "date": "2017-10-13", "score": 62.6, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000091957417007337/0000919574-17-007337-index.htm"}}, {"who": "Alfred D. Kingsley", "who_key": "KINGSLEY ALFRED D", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4735501.2, "net": -4735501.2, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 420000.0, "date": "2017-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919117047197/0001209191-17-047197-index.htm"}, {"action": "SELL", "amount": 705000.0, "date": "2016-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919116093158/0001209191-16-093158-index.htm"}, {"action": "SELL", "amount": 383000.0, "date": "2015-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919115079468/0001209191-15-079468-index.htm"}, {"action": "SELL", "amount": 735000.0, "date": "2014-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919114034737/0001209191-14-034737-index.htm"}, {"action": "SELL", "amount": 730500.0, "date": "2014-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919114032687/0001209191-14-032687-index.htm"}, {"action": "SELL", "amount": 0, "date": "2013-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919113031063/0001209191-13-031063-index.htm"}, {"action": "SELL", "amount": 762000.0, "date": "2013-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919113019020/0001209191-13-019020-index.htm"}, {"action": "SELL", "amount": 1000001.2, "date": "2012-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919112053845/0001209191-12-053845-index.htm"}], "latest": {"action": "SELL", "amount": 420000.0, "date": "2017-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919117047197/0001209191-17-047197-index.htm"}}, {"who": "Neal C. Bradsher", "who_key": "BRADSHER NEAL C", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 1052148.26, "sold": 0, "net": 1052148.26, "trades": 1, "top_score": 51.6, "lean": "buying", "history": [{"action": "BUY", "amount": 1052148.26, "date": "2013-12-30", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000091957413007044/0000919574-13-007044-index.htm"}], "latest": {"action": "BUY", "amount": 1052148.26, "date": "2013-12-30", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000091957413007044/0000919574-13-007044-index.htm"}}, {"who": "Michael D. West", "who_key": "WEST MICHAEL D", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 89650.0, "sold": 715500.0, "net": -625850.0, "trades": 4, "top_score": 47.0, "lean": "selling", "history": [{"action": "BUY", "amount": 5198.0, "date": "2017-08-22", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919117050016/0001209191-17-050016-index.htm"}, {"action": "SELL", "amount": 715500.0, "date": "2014-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919114048767/0001209191-14-048767-index.htm"}, {"action": "BUY", "amount": 40490.00000000001, "date": "2012-05-31", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919112031425/0001209191-12-031425-index.htm"}, {"action": "BUY", "amount": 43962.0, "date": "2011-06-22", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919111035999/0001209191-11-035999-index.htm"}], "latest": {"action": "BUY", "amount": 5198.0, "date": "2017-08-22", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919117050016/0001209191-17-050016-index.htm"}}, {"who": "Stephen C. Farrell", "who_key": "FARRELL STEPHEN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 350398.159, "sold": 0, "net": 350398.159, "trades": 4, "top_score": 57.4, "lean": "buying", "history": [{"action": "BUY", "amount": 191500.0, "date": "2015-11-06", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919115079472/0001209191-15-079472-index.htm"}, {"action": "BUY", "amount": 99996.0, "date": "2014-10-08", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919114062972/0001209191-14-062972-index.htm"}, {"action": "BUY", "amount": 43602.607, "date": "2013-09-12", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919113044252/0001209191-13-044252-index.htm"}, {"action": "BUY", "amount": 15299.552, "date": "2013-08-20", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919113041697/0001209191-13-041697-index.htm"}], "latest": {"action": "BUY", "amount": 191500.0, "date": "2015-11-06", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919115079472/0001209191-15-079472-index.htm"}}, {"who": "Robert Peabody", "who_key": "Peabody Robert", "role": "Senior VP, COO & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 24041.34, "sold": 265000.0, "net": -240958.66, "trades": 2, "top_score": 39.3, "lean": "selling", "history": [{"action": "SELL", "amount": 265000.0, "date": "2014-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919114048769/0001209191-14-048769-index.htm"}, {"action": "BUY", "amount": 24041.34, "date": "2011-06-22", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919111036001/0001209191-11-036001-index.htm"}], "latest": {"action": "SELL", "amount": 265000.0, "date": "2014-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919114048769/0001209191-14-048769-index.htm"}}, {"who": "Stephen LaHue Cartt", "who_key": "Cartt Stephen LaHue", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 210066.52000000002, "sold": 0, "net": 210066.52000000002, "trades": 1, "top_score": 48.9, "lean": "buying", "history": [{"action": "BUY", "amount": 210066.52000000002, "date": "2015-08-18", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919115066702/0001209191-15-066702-index.htm"}], "latest": {"action": "BUY", "amount": 210066.52000000002, "date": "2015-08-18", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919115066702/0001209191-15-066702-index.htm"}}], "activity": [], "announcements": [{"form": "N-CEN/A", "date": "2026-10-08", "title": "Form N-CEN/A", "accession": "0001410368-26-102921", "price_sensitive": false}, {"form": "3", "date": "2026-09-17", "title": "Initial insider holdings", "accession": "0001193125-26-394402", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-09-03", "title": "BLACKROCK TECHNOLOGY AND PRIVATE EQUITY TERM TRUST", "accession": "0001193125-26-381485", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-28", "title": "Form N-PX", "accession": "0001438934-26-002404", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-25", "title": "Form NPORT-P", "accession": "0001410368-26-085687", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335780", "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": "0001410368-26-054489", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-11", "title": "Form SCHEDULE 13G", "accession": "0000895421-26-000140", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001410368-26-025372", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-05", "title": "BLACKROCK TECHNOLOGY AND PRIVATE EQUITY TERM TRUST", "accession": "0001193125-26-093616", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-24", "title": "Form NPORT-P", "accession": "0001410368-26-017000", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036276", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036230", "price_sensitive": false}, {"form": "40-17G", "date": "2026-01-23", "title": "FIDELITY BOND - 40-17G", "accession": "0001193125-26-020880", "price_sensitive": false}, {"form": "4", "date": "2025-12-22", "title": "Insider transaction", "accession": "0001193125-25-328969", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001410368-25-032189", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-04", "title": "BLACKROCK TECHNOLOGY AND PRIVATE EQUITY TERM TRUST", "accession": "0001193125-25-196110", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-28", "title": "Form N-PX", "accession": "0001438934-25-002271", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001752724-25-204391", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-07-11", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-012752", "price_sensitive": false}, {"form": "4", "date": "2025-07-10", "title": "PRIMARY DOCUMENT", "accession": "0001510281-25-000377", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2025-07-10", "title": "Form SC TO-I/A", "accession": "0001193125-25-157195", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2025-07-09", "title": "Form SC TO-I/A", "accession": "0001193125-25-157027", "price_sensitive": false}, {"form": "SC TO-I", "date": "2025-06-09", "title": "Form SC TO-I", "accession": "0001193125-25-137833", "price_sensitive": false}], "performance": {"ticker": "BTX", "has_prices": true, "summary": {"n": 43, "avg": -0.5710000000000004, "win_rate": 0.0, "best": -0.571, "worst": -0.571, "as_of": "2026-08-07"}, "buys": [{"who": "ANDREWS DEBORAH J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3769.4, "date": "2018-09-11", "score": 26.0, "ref_price": 20.0, "return": -0.571}, {"who": "BROADWOOD PARTNERS, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 6999998.2, "date": "2017-10-13", "score": 62.6, "ref_price": 20.0, "return": -0.571}, {"who": "SKIBSTED RUSSELL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 5284.799999999999, "date": "2017-08-23", "score": 32.1, "ref_price": 20.0, "return": -0.571}, {"who": "BROADWOOD PARTNERS, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 25955.0, "date": "2017-08-22", "score": 32.2, "ref_price": 20.0, "return": -0.571}, {"who": "WEST MICHAEL D", "person_type": "CEO", "person_label": "CEOs", "role": "Co-Chief Executive Officer, Director", "amount": 5198.0, "date": "2017-08-22", "score": 34.5, "ref_price": 20.0, "return": -0.571}, {"who": "ANDREWS DEBORAH J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5990.0, "date": "2017-08-21", "score": 31.1, "ref_price": 20.0, "return": -0.571}, {"who": "Patton Stephana Eilene", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel", "amount": 19376.25, "date": "2017-08-21", "score": 25.7, "ref_price": 20.0, "return": -0.571}, {"who": "MOHANTY ADITYA P.", "person_type": "CEO", "person_label": "CEOs", "role": "Co-Chief Executive Officer, Director", "amount": 18750.0, "date": "2017-08-21", "score": 41.9, "ref_price": 20.0, "return": -0.571}, {"who": "BROADWOOD PARTNERS, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 420000.0, "date": "2017-07-31", "score": 46.6, "ref_price": 20.0, "return": -0.571}, {"who": "ANDREWS DEBORAH J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5900.0, "date": "2017-06-16", "score": 32.6, "ref_price": 20.0, "return": -0.571}, {"who": "ANDREWS DEBORAH J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6410.400000000001, "date": "2017-05-16", "score": 40.4, "ref_price": 20.0, "return": -0.571}, {"who": "BROADWOOD PARTNERS, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 5999999.4, "date": "2017-02-15", "score": 61.7, "ref_price": 20.0, "return": -0.571}, {"who": "BROADWOOD PARTNERS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 6531000.04, "date": "2016-06-21", "score": 62.6, "ref_price": 20.0, "return": -0.571}, {"who": "BROADWOOD PARTNERS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 705000.0, "date": "2016-01-20", "score": 49.4, "ref_price": 20.0, "return": -0.571}, {"who": "FARRELL STEPHEN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 191500.0, "date": "2015-11-06", "score": 57.4, "ref_price": 20.0, "return": -0.571}, {"who": "Russell Angus C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 191500.0, "date": "2015-11-06", "score": 57.4, "ref_price": 20.0, "return": -0.571}, {"who": "ANDREWS DEBORAH J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5640.0, "date": "2015-08-26", "score": 24.9, "ref_price": 20.0, "return": -0.571}, {"who": "Cartt Stephen LaHue", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 210066.52000000002, "date": "2015-08-18", "score": 48.9, "ref_price": 20.0, "return": -0.571}, {"who": "FARRELL STEPHEN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99996.0, "date": "2014-10-08", "score": 54.1, "ref_price": 20.0, "return": -0.571}, {"who": "SCHLACHET DAVID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99996.0, "date": "2014-10-08", "score": 39.1, "ref_price": 20.0, "return": -0.571}, {"who": "BROADWOOD PARTNERS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 980500.0, "date": "2014-07-22", "score": 51.2, "ref_price": 20.0, "return": -0.571}, {"who": "BROADWOOD PARTNERS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2500000.0, "date": "2014-06-16", "score": 57.0, "ref_price": 20.0, "return": -0.571}, {"who": "BROADWOOD PARTNERS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 735000.0, "date": "2014-05-16", "score": 49.8, "ref_price": 20.0, "return": -0.571}, {"who": "BROADWOOD PARTNERS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 730500.0, "date": "2014-05-08", "score": 49.8, "ref_price": 20.0, "return": -0.571}, {"who": "BROADWOOD PARTNERS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 5040000.0, "date": "2014-05-01", "score": 62.5, "ref_price": 20.0, "return": -0.571}, {"who": "BROADWOOD PARTNERS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1870000.0, "date": "2014-02-25", "score": 55.1, "ref_price": 20.0, "return": -0.571}, {"who": "BRADSHER NEAL C", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1052148.26, "date": "2013-12-30", "score": 51.6, "ref_price": 20.0, "return": -0.571}, {"who": "FARRELL STEPHEN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43602.607, "date": "2013-09-12", "score": 49.8, "ref_price": 20.0, "return": -0.571}, {"who": "BERGER FRANKLIN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1854.5, "date": "2013-08-20", "score": 20.5, "ref_price": 20.0, "return": -0.571}, {"who": "FARRELL STEPHEN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15299.552, "date": "2013-08-20", "score": 44.5, "ref_price": 20.0, "return": -0.571}, {"who": "VON ESCHENBACH ANDREW C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11070.0, "date": "2013-08-12", "score": 28.0, "ref_price": 20.0, "return": -0.571}, {"who": "BROADWOOD PARTNERS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 0.0, "date": "2013-06-04", "score": 15.3, "ref_price": 20.0, "return": -0.571}, {"who": "LICHTINGER PEDRO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2013-06-04", "score": 30.0, "ref_price": 20.0, "return": -0.571}, {"who": "BROADWOOD PARTNERS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 762000.0, "date": "2013-03-28", "score": 49.9, "ref_price": 20.0, "return": -0.571}, {"who": "BROADWOOD PARTNERS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1000001.2, "date": "2012-11-15", "score": 51.6, "ref_price": 20.0, "return": -0.571}, {"who": "WEST MICHAEL D", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 40490.00000000001, "date": "2012-05-31", "score": 45.9, "ref_price": 20.0, "return": -0.571}, {"who": "BURNS ARNOLD I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20850.0, "date": "2012-04-12", "score": 38.6, "ref_price": 20.0, "return": -0.571}, {"who": "LICHTINGER PEDRO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24850.0, "date": "2012-04-11", "score": 31.9, "ref_price": 20.0, "return": -0.571}, {"who": "COHEN ABRAHAM E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41200.0, "date": "2012-04-11", "score": 34.5, "ref_price": 20.0, "return": -0.571}, {"who": "GARCIA PETER S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 23378.5, "date": "2012-03-19", "score": 52.5, "ref_price": 20.0, "return": -0.571}, {"who": "GARCIA PETER S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 8340.0, "date": "2011-11-29", "score": 34.1, "ref_price": 20.0, "return": -0.571}, {"who": "Peabody Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior VP, COO & CFO", "amount": 24041.34, "date": "2011-06-22", "score": 39.3, "ref_price": 20.0, "return": -0.571}, {"who": "WEST MICHAEL D", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 43962.0, "date": "2011-06-22", "score": 47.0, "ref_price": 20.0, "return": -0.571}]}, "price_series": [{"date": "2021-03-26", "close": 20.0, "volume": 6234880.0}, {"date": "2021-03-29", "close": 20.1, "volume": 1206158.0}, {"date": "2021-03-30", "close": 20.19, "volume": 775689.0}, {"date": "2021-03-31", "close": 20.3, "volume": 859882.0}, {"date": "2021-04-01", "close": 20.55, "volume": 1163086.0}, {"date": "2021-04-05", "close": 20.79, "volume": 1037708.0}, {"date": "2021-04-06", "close": 21.2, "volume": 1373484.0}, {"date": "2021-04-07", "close": 21.5, "volume": 850526.0}, {"date": "2021-04-08", "close": 22.12, "volume": 1074908.0}, {"date": "2021-04-09", "close": 22.36, "volume": 965320.0}, {"date": "2021-04-12", "close": 22.3, "volume": 663652.0}, {"date": "2021-04-13", "close": 22.66, "volume": 729679.0}, {"date": "2021-04-14", "close": 22.8, "volume": 472135.0}, {"date": "2021-04-15", "close": 22.93, "volume": 396589.0}, {"date": "2021-04-16", "close": 22.95, "volume": 424689.0}, {"date": "2021-04-19", "close": 22.85, "volume": 369150.0}, {"date": "2021-04-20", "close": 22.1, "volume": 390460.0}, {"date": "2021-04-21", "close": 22.94, "volume": 507661.0}, {"date": "2021-04-22", "close": 22.8, "volume": 356670.0}, {"date": "2021-04-23", "close": 22.78, "volume": 368565.0}, {"date": "2021-04-26", "close": 21.87, "volume": 1141779.0}, {"date": "2021-04-27", "close": 21.77, "volume": 415987.0}, {"date": "2021-04-28", "close": 21.69, "volume": 402716.0}, {"date": "2021-04-29", "close": 21.52, "volume": 433264.0}, {"date": "2021-04-30", "close": 21.76, "volume": 299451.0}, {"date": "2021-05-03", "close": 21.52, "volume": 211900.0}, {"date": "2021-05-04", "close": 21.16, "volume": 465939.0}, {"date": "2021-05-05", "close": 20.72, "volume": 315248.0}, {"date": "2021-05-06", "close": 20.49, "volume": 426783.0}, {"date": "2021-05-07", "close": 20.17, "volume": 488935.0}, {"date": "2021-05-10", "close": 19.98, "volume": 521086.0}, {"date": "2021-05-11", "close": 19.65, "volume": 879748.0}, {"date": "2021-05-12", "close": 19.03, "volume": 558197.0}, {"date": "2021-05-13", "close": 19.27, "volume": 505839.0}, {"date": "2021-05-14", "close": 19.53, "volume": 356959.0}, {"date": "2021-05-17", "close": 19.51, "volume": 265707.0}, {"date": "2021-05-18", "close": 19.79, "volume": 373114.0}, {"date": "2021-05-19", "close": 19.85, "volume": 329228.0}, {"date": "2021-05-20", "close": 20.1, "volume": 505146.0}, {"date": "2021-05-21", "close": 20.0, "volume": 327361.0}, {"date": "2021-05-24", "close": 19.87, "volume": 319657.0}, {"date": "2021-05-25", "close": 19.58, "volume": 337105.0}, {"date": "2021-05-26", "close": 19.865, "volume": 296145.0}, {"date": "2021-05-27", "close": 19.96, "volume": 258096.0}, {"date": "2021-05-28", "close": 20.04, "volume": 313411.0}, {"date": "2021-06-01", "close": 19.98, "volume": 146494.0}, {"date": "2021-06-02", "close": 20.02, "volume": 332923.0}, {"date": "2021-06-03", "close": 20.14, "volume": 384694.0}, {"date": "2021-06-04", "close": 20.45, "volume": 302649.0}, {"date": "2021-06-07", "close": 20.58, "volume": 349564.0}, {"date": "2021-06-08", "close": 20.02, "volume": 376159.0}, {"date": "2021-06-09", "close": 20.26, "volume": 269336.0}, {"date": "2021-06-10", "close": 20.6, "volume": 332447.0}, {"date": "2021-06-11", "close": 20.4, "volume": 194537.0}, {"date": "2021-06-14", "close": 20.65, "volume": 266621.0}, {"date": "2021-06-15", "close": 20.55, "volume": 268943.0}, {"date": "2021-06-16", "close": 20.7, "volume": 270662.0}, {"date": "2021-06-17", "close": 20.5, "volume": 298879.0}, {"date": "2021-06-18", "close": 20.53, "volume": 227159.0}, {"date": "2021-06-21", "close": 20.38, "volume": 266589.0}, {"date": "2021-06-22", "close": 20.26, "volume": 183452.0}, {"date": "2021-06-23", "close": 20.21, "volume": 227903.0}, {"date": "2021-06-24", "close": 20.5, "volume": 232685.0}, {"date": "2021-06-25", "close": 20.485, "volume": 264052.0}, {"date": "2021-06-28", "close": 20.19, "volume": 346485.0}, {"date": "2021-06-29", "close": 20.39, "volume": 268815.0}, {"date": "2021-06-30", "close": 20.31, "volume": 404543.0}, {"date": "2021-07-01", "close": 20.13, "volume": 318983.0}, {"date": "2021-07-02", "close": 20.35, "volume": 176386.0}, {"date": "2021-07-06", "close": 20.3, "volume": 178732.0}, {"date": "2021-07-07", "close": 20.35, "volume": 192664.0}, {"date": "2021-07-08", "close": 20.17, "volume": 195180.0}, {"date": "2021-07-09", "close": 20.28, "volume": 313446.0}, {"date": "2021-07-12", "close": 20.44, "volume": 172265.0}, {"date": "2021-07-13", "close": 20.42, "volume": 239413.0}, {"date": "2021-07-14", "close": 19.88, "volume": 275824.0}, {"date": "2021-07-15", "close": 19.88, "volume": 248881.0}, {"date": "2021-07-16", "close": 19.87, "volume": 241488.0}, {"date": "2021-07-19", "close": 19.57, "volume": 384244.0}, {"date": "2021-07-20", "close": 19.61, "volume": 396379.0}, {"date": "2021-07-21", "close": 19.99, "volume": 247768.0}, {"date": "2021-07-22", "close": 20.1, "volume": 177433.0}, {"date": "2021-07-23", "close": 20.0, "volume": 226219.0}, {"date": "2021-07-26", "close": 19.66, "volume": 385113.0}, {"date": "2021-07-27", "close": 19.37, "volume": 358043.0}, {"date": "2021-07-28", "close": 19.43, "volume": 273390.0}, {"date": "2021-07-29", "close": 19.4, "volume": 426123.0}, {"date": "2021-07-30", "close": 19.13, "volume": 432806.0}, {"date": "2021-08-02", "close": 19.48, "volume": 293629.0}, {"date": "2021-08-03", "close": 19.43, "volume": 321984.0}, {"date": "2021-08-04", "close": 19.38, "volume": 281549.0}, {"date": "2021-08-05", "close": 19.2, "volume": 562604.0}, {"date": "2021-08-06", "close": 19.36, "volume": 403170.0}, {"date": "2021-08-09", "close": 19.62, "volume": 298495.0}, {"date": "2021-08-10", "close": 19.81, "volume": 225523.0}, {"date": "2021-08-11", "close": 19.7, "volume": 280642.0}, {"date": "2021-08-12", "close": 19.6, "volume": 264284.0}, {"date": "2021-08-13", "close": 19.69, "volume": 183868.0}, {"date": "2021-08-16", "close": 19.48, "volume": 267680.0}, {"date": "2021-08-17", "close": 19.2, "volume": 287334.0}, {"date": "2021-08-18", "close": 19.02, "volume": 278175.0}, {"date": "2021-08-19", "close": 18.27, "volume": 637167.0}, {"date": "2021-08-20", "close": 18.59, "volume": 428014.0}, {"date": "2021-08-23", "close": 18.73, "volume": 690516.0}, {"date": "2021-08-24", "close": 18.86, "volume": 713382.0}, {"date": "2021-08-25", "close": 19.14, "volume": 619732.0}, {"date": "2021-08-26", "close": 19.02, "volume": 384131.0}, {"date": "2021-08-27", "close": 19.31, "volume": 326843.0}, {"date": "2021-08-30", "close": 19.69, "volume": 272835.0}, {"date": "2021-08-31", "close": 19.73, "volume": 300224.0}, {"date": "2021-09-01", "close": 19.93, "volume": 448035.0}, {"date": "2021-09-02", "close": 19.93, "volume": 317500.0}, {"date": "2021-09-03", "close": 20.04, "volume": 281607.0}, {"date": "2021-09-07", "close": 20.04, "volume": 286545.0}, {"date": "2021-09-08", "close": 19.85, "volume": 236608.0}, {"date": "2021-09-09", "close": 19.73, "volume": 319564.0}, {"date": "2021-09-10", "close": 19.5, "volume": 250941.0}, {"date": "2021-09-13", "close": 19.24, "volume": 404176.0}, {"date": "2021-09-14", "close": 18.96, "volume": 432824.0}, {"date": "2021-09-15", "close": 19.11, "volume": 386427.0}, {"date": "2021-09-16", "close": 18.99, "volume": 275886.0}, {"date": "2021-09-17", "close": 18.88, "volume": 419897.0}, {"date": "2021-09-20", "close": 18.48, "volume": 734184.0}, {"date": "2021-09-21", "close": 18.79, "volume": 618101.0}, {"date": "2021-09-22", "close": 19.04, "volume": 326952.0}, {"date": "2021-09-23", "close": 18.87, "volume": 813691.0}, {"date": "2021-09-24", "close": 18.85, "volume": 520446.0}, {"date": "2021-09-27", "close": 18.6, "volume": 741235.0}, {"date": "2021-09-28", "close": 18.34, "volume": 736236.0}, {"date": "2021-09-29", "close": 18.21, "volume": 506908.0}, {"date": "2021-09-30", "close": 18.1, "volume": 520991.0}, {"date": "2021-10-01", "close": 18.37, "volume": 557924.0}, {"date": "2021-10-04", "close": 17.92, "volume": 774115.0}, {"date": "2021-10-05", "close": 17.9, "volume": 722200.0}, {"date": "2021-10-06", "close": 17.76, "volume": 858774.0}, {"date": "2021-10-07", "close": 17.85, "volume": 920794.0}, {"date": "2021-10-08", "close": 17.56, "volume": 727303.0}, {"date": "2021-10-11", "close": 17.45, "volume": 645849.0}, {"date": "2021-10-12", "close": 17.46, "volume": 859238.0}, {"date": "2021-10-13", "close": 17.81, "volume": 670852.0}, {"date": "2021-10-14", "close": 17.92, "volume": 885285.0}, {"date": "2021-10-15", "close": 17.8, "volume": 588961.0}, {"date": "2021-10-18", "close": 17.65, "volume": 818044.0}, {"date": "2021-10-19", "close": 17.93, "volume": 971934.0}, {"date": "2021-10-20", "close": 17.86, "volume": 1237580.0}, {"date": "2021-10-21", "close": 17.78, "volume": 1082248.0}, {"date": "2021-10-22", "close": 17.63, "volume": 978291.0}, {"date": "2021-10-25", "close": 17.7, "volume": 1279698.0}, {"date": "2021-10-26", "close": 17.66, "volume": 1573653.0}, {"date": "2021-10-27", "close": 17.5, "volume": 1332000.0}, {"date": "2021-10-28", "close": 17.91, "volume": 971581.0}, {"date": "2021-10-29", "close": 18.4, "volume": 1147563.0}, {"date": "2021-11-01", "close": 18.9, "volume": 787853.0}, {"date": "2021-11-02", "close": 18.79, "volume": 650575.0}, {"date": "2021-11-03", "close": 18.91, "volume": 718879.0}, {"date": "2021-11-04", "close": 19.04, "volume": 700375.0}, {"date": "2021-11-05", "close": 18.98, "volume": 539027.0}, {"date": "2021-11-08", "close": 18.7, "volume": 677719.0}, {"date": "2021-11-09", "close": 18.39, "volume": 839981.0}, {"date": "2021-11-10", "close": 17.99, "volume": 907525.0}, {"date": "2021-11-11", "close": 17.9, "volume": 707748.0}, {"date": "2021-11-12", "close": 17.97, "volume": 879315.0}, {"date": "2021-11-15", "close": 17.72, "volume": 1007285.0}, {"date": "2021-11-16", "close": 17.79, "volume": 1133133.0}, {"date": "2021-11-17", "close": 17.35, "volume": 1475336.0}, {"date": "2021-11-18", "close": 17.07, "volume": 1528868.0}, {"date": "2021-11-19", "close": 16.84, "volume": 1341021.0}, {"date": "2021-11-22", "close": 16.47, "volume": 2397446.0}, {"date": "2021-11-23", "close": 16.05, "volume": 3006779.0}, {"date": "2021-11-24", "close": 16.29, "volume": 1940848.0}, {"date": "2021-11-26", "close": 16.11, "volume": 969202.0}, {"date": "2021-11-29", "close": 16.0, "volume": 1594558.0}, {"date": "2021-11-30", "close": 15.92, "volume": 2658949.0}, {"date": "2021-12-01", "close": 15.43, "volume": 2166272.0}, {"date": "2021-12-02", "close": 15.12, "volume": 2875472.0}, {"date": "2021-12-03", "close": 14.83, "volume": 2599481.0}, {"date": "2021-12-06", "close": 14.26, "volume": 3361764.0}, {"date": "2021-12-07", "close": 15.05, "volume": 3429264.0}, {"date": "2021-12-08", "close": 15.01, "volume": 2736352.0}, {"date": "2021-12-09", "close": 14.65, "volume": 2685439.0}, {"date": "2021-12-10", "close": 14.49, "volume": 2743594.0}, {"date": "2021-12-13", "close": 14.1, "volume": 3253451.0}, {"date": "2021-12-14", "close": 13.83, "volume": 3872352.0}, {"date": "2021-12-15", "close": 14.19, "volume": 4682853.0}, {"date": "2021-12-16", "close": 13.74, "volume": 4928605.0}, {"date": "2021-12-17", "close": 14.15, "volume": 3545450.0}, {"date": "2021-12-20", "close": 13.81, "volume": 4189617.0}, {"date": "2021-12-21", "close": 14.15, "volume": 4653147.0}, {"date": "2021-12-22", "close": 14.4, "volume": 4799129.0}, {"date": "2021-12-23", "close": 14.72, "volume": 3557072.0}, {"date": "2021-12-27", "close": 14.47, "volume": 6261646.0}, {"date": "2021-12-28", "close": 14.23, "volume": 5790559.0}, {"date": "2021-12-29", "close": 14.02, "volume": 5780926.0}, {"date": "2021-12-30", "close": 14.42, "volume": 5502277.0}, {"date": "2021-12-31", "close": 14.54, "volume": 6117212.0}, {"date": "2022-01-03", "close": 14.97, "volume": 1727472.0}, {"date": "2022-01-04", "close": 14.69, "volume": 1978367.0}, {"date": "2022-01-05", "close": 13.93, "volume": 2241309.0}, {"date": "2022-01-06", "close": 14.13, "volume": 1549066.0}, {"date": "2022-01-07", "close": 14.14, "volume": 1120495.0}, {"date": "2022-01-10", "close": 14.11, "volume": 1637243.0}, {"date": "2022-01-11", "close": 14.5, "volume": 1627907.0}, {"date": "2022-01-12", "close": 14.33, "volume": 1914934.0}, {"date": "2022-01-13", "close": 13.67, "volume": 1391791.0}, {"date": "2022-01-14", "close": 13.49, "volume": 1409629.0}, {"date": "2022-01-18", "close": 13.11, "volume": 1515998.0}, {"date": "2022-01-19", "close": 12.91, "volume": 1264744.0}, {"date": "2022-01-20", "close": 12.82, "volume": 1175026.0}, {"date": "2022-01-21", "close": 12.41, "volume": 1953599.0}, {"date": "2022-01-24", "close": 12.84, "volume": 2545891.0}, {"date": "2022-01-25", "close": 12.61, "volume": 1799926.0}, {"date": "2022-01-26", "close": 12.53, "volume": 1767974.0}, {"date": "2022-01-27", "close": 12.36, "volume": 1187909.0}, {"date": "2022-01-28", "close": 12.68, "volume": 979096.0}, {"date": "2022-01-31", "close": 13.63, "volume": 2064903.0}, {"date": "2022-02-01", "close": 13.84, "volume": 1479067.0}, {"date": "2022-02-02", "close": 13.86, "volume": 953572.0}, {"date": "2022-02-03", "close": 13.47, "volume": 993934.0}, {"date": "2022-02-04", "close": 13.67, "volume": 866281.0}, {"date": "2022-02-07", "close": 13.49, "volume": 708134.0}, {"date": "2022-02-08", "close": 13.61, "volume": 617023.0}, {"date": "2022-02-09", "close": 14.0, "volume": 1105679.0}, {"date": "2022-02-10", "close": 13.69, "volume": 801905.0}, {"date": "2022-02-11", "close": 13.29, "volume": 647047.0}, {"date": "2022-02-14", "close": 12.8, "volume": 985413.0}, {"date": "2022-02-15", "close": 13.18, "volume": 776304.0}, {"date": "2022-02-16", "close": 13.21, "volume": 661825.0}, {"date": "2022-02-17", "close": 12.77, "volume": 795848.0}, {"date": "2022-02-18", "close": 12.49, "volume": 761715.0}, {"date": "2022-02-22", "close": 12.02, "volume": 757152.0}, {"date": "2022-02-23", "close": 11.67, "volume": 952291.0}, {"date": "2022-02-24", "close": 12.25, "volume": 1624085.0}, {"date": "2022-02-25", "close": 12.27, "volume": 839519.0}, {"date": "2022-02-28", "close": 12.4, "volume": 810529.0}, {"date": "2022-03-01", "close": 12.09, "volume": 960039.0}, {"date": "2022-03-02", "close": 12.21, "volume": 768394.0}, {"date": "2022-03-03", "close": 11.91, "volume": 789720.0}, {"date": "2022-03-04", "close": 11.54, "volume": 755341.0}, {"date": "2022-03-07", "close": 11.0, "volume": 1063807.0}, {"date": "2022-03-08", "close": 11.09, "volume": 1383160.0}, {"date": "2022-03-09", "close": 11.47, "volume": 1064694.0}, {"date": "2022-03-10", "close": 11.39, "volume": 659765.0}, {"date": "2022-03-11", "close": 10.9, "volume": 718601.0}, {"date": "2022-03-14", "close": 10.23, "volume": 905300.0}, {"date": "2022-03-15", "close": 10.5, "volume": 1100163.0}, {"date": "2022-03-16", "close": 11.13, "volume": 1429124.0}, {"date": "2022-03-17", "close": 11.61, "volume": 839340.0}, {"date": "2022-03-18", "close": 11.84, "volume": 654892.0}, {"date": "2022-03-21", "close": 11.68, "volume": 658808.0}, {"date": "2022-03-22", "close": 11.74, "volume": 1550718.0}, {"date": "2022-03-23", "close": 11.54, "volume": 777411.0}, {"date": "2022-03-24", "close": 11.67, "volume": 737533.0}, {"date": "2022-03-25", "close": 11.48, "volume": 681110.0}, {"date": "2022-03-28", "close": 11.47, "volume": 716006.0}, {"date": "2022-03-29", "close": 11.8, "volume": 941534.0}, {"date": "2022-03-30", "close": 11.68, "volume": 936533.0}, {"date": "2022-03-31", "close": 11.39, "volume": 1074829.0}, {"date": "2022-04-01", "close": 11.52, "volume": 893079.0}, {"date": "2022-04-04", "close": 11.67, "volume": 1272533.0}, {"date": "2022-04-05", "close": 11.27, "volume": 1097074.0}, {"date": "2022-04-06", "close": 10.83, "volume": 1474340.0}, {"date": "2022-04-07", "close": 10.83, "volume": 2153822.0}, {"date": "2022-04-08", "close": 10.51, "volume": 1103670.0}, {"date": "2022-04-11", "close": 10.31, "volume": 1874379.0}, {"date": "2022-04-12", "close": 10.49, "volume": 1386048.0}, {"date": "2022-04-13", "close": 10.56, "volume": 1309982.0}, {"date": "2022-04-14", "close": 10.22, "volume": 1115911.0}, {"date": "2022-04-18", "close": 10.0, "volume": 2217720.0}, {"date": "2022-04-19", "close": 10.33, "volume": 1204342.0}, {"date": "2022-04-20", "close": 10.33, "volume": 1061850.0}, {"date": "2022-04-21", "close": 10.08, "volume": 1230532.0}, {"date": "2022-04-22", "close": 9.83, "volume": 1594688.0}, {"date": "2022-04-25", "close": 10.05, "volume": 941455.0}, {"date": "2022-04-26", "close": 9.39, "volume": 1690496.0}, {"date": "2022-04-27", "close": 9.16, "volume": 1541803.0}, {"date": "2022-04-28", "close": 9.35, "volume": 2530383.0}, {"date": "2022-04-29", "close": 9.01, "volume": 1584893.0}, {"date": "2022-05-02", "close": 9.36, "volume": 1491647.0}, {"date": "2022-05-03", "close": 9.4, "volume": 1739521.0}, {"date": "2022-05-04", "close": 9.93, "volume": 1322554.0}, {"date": "2022-05-05", "close": 9.36, "volume": 1206736.0}, {"date": "2022-05-06", "close": 9.17, "volume": 2221800.0}, {"date": "2022-05-09", "close": 8.42, "volume": 1803765.0}, {"date": "2022-05-10", "close": 8.27, "volume": 1964673.0}, {"date": "2022-05-11", "close": 7.81, "volume": 1567854.0}, {"date": "2022-05-12", "close": 7.88, "volume": 1609294.0}, {"date": "2022-05-13", "close": 8.38, "volume": 1541937.0}, {"date": "2022-05-16", "close": 8.17, "volume": 1201938.0}, {"date": "2022-05-17", "close": 8.4, "volume": 1033374.0}, {"date": "2022-05-18", "close": 8.05, "volume": 1135363.0}, {"date": "2022-05-19", "close": 8.13, "volume": 1203908.0}, {"date": "2022-05-20", "close": 8.15, "volume": 1147953.0}, {"date": "2022-05-23", "close": 8.06, "volume": 1109271.0}, {"date": "2022-05-24", "close": 7.69, "volume": 1508126.0}, {"date": "2022-05-25", "close": 7.87, "volume": 1624573.0}, {"date": "2022-05-26", "close": 8.24, "volume": 1185958.0}, {"date": "2022-05-27", "close": 8.76, "volume": 1626378.0}, {"date": "2022-05-31", "close": 8.91, "volume": 2444492.0}, {"date": "2022-06-01", "close": 8.78, "volume": 921922.0}, {"date": "2022-06-02", "close": 8.95, "volume": 1581908.0}, {"date": "2022-06-03", "close": 8.88, "volume": 819967.0}, {"date": "2022-06-06", "close": 9.05, "volume": 1110152.0}, {"date": "2022-06-07", "close": 9.2, "volume": 864842.0}, {"date": "2022-06-08", "close": 8.96, "volume": 706853.0}, {"date": "2022-06-09", "close": 8.73, "volume": 739230.0}, {"date": "2022-06-10", "close": 8.4, "volume": 890049.0}, {"date": "2022-06-13", "close": 7.62, "volume": 2228252.0}, {"date": "2022-06-14", "close": 7.53, "volume": 1449209.0}, {"date": "2022-06-15", "close": 7.86, "volume": 1346199.0}, {"date": "2022-06-16", "close": 7.38, "volume": 1375340.0}, {"date": "2022-06-17", "close": 7.51, "volume": 1597280.0}, {"date": "2022-06-21", "close": 7.58, "volume": 1549539.0}, {"date": "2022-06-22", "close": 7.81, "volume": 1429150.0}, {"date": "2022-06-23", "close": 8.15, "volume": 1450451.0}, {"date": "2022-06-24", "close": 8.42, "volume": 1125563.0}, {"date": "2022-06-27", "close": 8.31, "volume": 766186.0}, {"date": "2022-06-28", "close": 8.11, "volume": 1120884.0}, {"date": "2022-06-29", "close": 7.93, "volume": 1308956.0}, {"date": "2022-06-30", "close": 7.94, "volume": 1140737.0}, {"date": "2022-07-01", "close": 8.18, "volume": 693944.0}, {"date": "2022-07-05", "close": 8.41, "volume": 738979.0}, {"date": "2022-07-06", "close": 8.34, "volume": 791639.0}, {"date": "2022-07-07", "close": 8.59, "volume": 941525.0}, {"date": "2022-07-08", "close": 8.52, "volume": 457377.0}, {"date": "2022-07-11", "close": 8.34, "volume": 752840.0}, {"date": "2022-07-12", "close": 8.05, "volume": 981070.0}, {"date": "2022-07-13", "close": 8.11, "volume": 907412.0}, {"date": "2022-07-14", "close": 8.09, "volume": 1061444.0}, {"date": "2022-07-15", "close": 7.98, "volume": 1113684.0}, {"date": "2022-07-18", "close": 7.85, "volume": 728782.0}, {"date": "2022-07-19", "close": 8.15, "volume": 1135518.0}, {"date": "2022-07-20", "close": 8.41, "volume": 643023.0}, {"date": "2022-07-21", "close": 8.56, "volume": 832071.0}, {"date": "2022-07-22", "close": 8.23, "volume": 773040.0}, {"date": "2022-07-25", "close": 8.4, "volume": 685215.0}, {"date": "2022-07-26", "close": 8.24, "volume": 1057265.0}, {"date": "2022-07-27", "close": 8.67, "volume": 964320.0}, {"date": "2022-07-28", "close": 8.62, "volume": 819818.0}, {"date": "2022-07-29", "close": 8.64, "volume": 991839.0}, {"date": "2022-08-01", "close": 8.75, "volume": 808166.0}, {"date": "2022-08-02", "close": 8.94, "volume": 1277454.0}, {"date": "2022-08-03", "close": 9.21, "volume": 1084998.0}, {"date": "2022-08-04", "close": 9.41, "volume": 1249721.0}, {"date": "2022-08-05", "close": 9.44, "volume": 962907.0}, {"date": "2022-08-08", "close": 9.22, "volume": 996658.0}, {"date": "2022-08-09", "close": 8.81, "volume": 852857.0}, {"date": "2022-08-10", "close": 9.35, "volume": 762522.0}, {"date": "2022-08-11", "close": 9.34, "volume": 744487.0}, {"date": "2022-08-12", "close": 9.45, "volume": 549292.0}, {"date": "2022-08-15", "close": 9.24, "volume": 1088022.0}, {"date": "2022-08-16", "close": 9.2, "volume": 836892.0}, {"date": "2022-08-17", "close": 9.11, "volume": 665194.0}, {"date": "2022-08-18", "close": 9.02, "volume": 532748.0}, {"date": "2022-08-19", "close": 8.74, "volume": 632254.0}, {"date": "2022-08-22", "close": 8.43, "volume": 1096076.0}, {"date": "2022-08-23", "close": 8.59, "volume": 694343.0}, {"date": "2022-08-24", "close": 8.64, "volume": 688489.0}, {"date": "2022-08-25", "close": 8.8, "volume": 743662.0}, {"date": "2022-08-26", "close": 8.46, "volume": 516184.0}, {"date": "2022-08-29", "close": 8.33, "volume": 593035.0}, {"date": "2022-08-30", "close": 8.29, "volume": 1004036.0}, {"date": "2022-08-31", "close": 8.31, "volume": 744480.0}, {"date": "2022-09-01", "close": 8.33, "volume": 738291.0}, {"date": "2022-09-02", "close": 8.18, "volume": 550184.0}, {"date": "2022-09-06", "close": 7.97, "volume": 1775950.0}, {"date": "2022-09-07", "close": 8.19, "volume": 814883.0}, {"date": "2022-09-08", "close": 8.22, "volume": 656202.0}, {"date": "2022-09-09", "close": 8.37, "volume": 693672.0}, {"date": "2022-09-12", "close": 8.37, "volume": 935232.0}, {"date": "2022-09-13", "close": 7.97, "volume": 1235231.0}, {"date": "2022-09-14", "close": 8.06, "volume": 1088861.0}, {"date": "2022-09-15", "close": 7.95, "volume": 1014163.0}, {"date": "2022-09-16", "close": 7.9, "volume": 1029309.0}, {"date": "2022-09-19", "close": 7.96, "volume": 996252.0}, {"date": "2022-09-20", "close": 7.77, "volume": 717875.0}, {"date": "2022-09-21", "close": 7.67, "volume": 1011944.0}, {"date": "2022-09-22", "close": 7.46, "volume": 1074153.0}, {"date": "2022-09-23", "close": 7.21, "volume": 1576418.0}, {"date": "2022-09-26", "close": 7.08, "volume": 1176880.0}, {"date": "2022-09-27", "close": 7.22, "volume": 1396942.0}, {"date": "2022-09-28", "close": 7.46, "volume": 953680.0}, {"date": "2022-09-29", "close": 7.14, "volume": 1652827.0}, {"date": "2022-09-30", "close": 7.27, "volume": 1341590.0}, {"date": "2022-10-03", "close": 7.42, "volume": 711812.0}, {"date": "2022-10-04", "close": 7.77, "volume": 1059240.0}, {"date": "2022-10-05", "close": 7.63, "volume": 1376465.0}, {"date": "2022-10-06", "close": 7.57, "volume": 1434523.0}, {"date": "2022-10-07", "close": 7.31, "volume": 1155052.0}, {"date": "2022-10-10", "close": 7.19, "volume": 1462500.0}, {"date": "2022-10-11", "close": 7.09, "volume": 1940576.0}, {"date": "2022-10-12", "close": 7.12, "volume": 946992.0}, {"date": "2022-10-13", "close": 7.17, "volume": 1272247.0}, {"date": "2022-10-14", "close": 6.94, "volume": 1077741.0}, {"date": "2022-10-17", "close": 7.08, "volume": 794136.0}, {"date": "2022-10-18", "close": 7.09, "volume": 1217411.0}, {"date": "2022-10-19", "close": 6.94, "volume": 1429765.0}, {"date": "2022-10-20", "close": 6.84, "volume": 1614658.0}, {"date": "2022-10-21", "close": 7.0, "volume": 1393088.0}, {"date": "2022-10-24", "close": 7.0, "volume": 1112323.0}, {"date": "2022-10-25", "close": 7.32, "volume": 936582.0}, {"date": "2022-10-26", "close": 7.26, "volume": 942827.0}, {"date": "2022-10-27", "close": 7.26, "volume": 939599.0}, {"date": "2022-10-28", "close": 7.36, "volume": 1333083.0}, {"date": "2022-10-31", "close": 7.32, "volume": 1249389.0}, {"date": "2022-11-01", "close": 7.22, "volume": 1099452.0}, {"date": "2022-11-02", "close": 6.96, "volume": 1292945.0}, {"date": "2022-11-03", "close": 6.81, "volume": 1453538.0}, {"date": "2022-11-04", "close": 6.83, "volume": 2255694.0}, {"date": "2022-11-07", "close": 6.9, "volume": 1086831.0}, {"date": "2022-11-08", "close": 6.98, "volume": 1097293.0}, {"date": "2022-11-09", "close": 6.81, "volume": 1031045.0}, {"date": "2022-11-10", "close": 7.63, "volume": 2351938.0}, {"date": "2022-11-11", "close": 7.56, "volume": 2022908.0}, {"date": "2022-11-14", "close": 7.35, "volume": 1560108.0}, {"date": "2022-11-15", "close": 7.53, "volume": 1460790.0}, {"date": "2022-11-16", "close": 7.36, "volume": 1682033.0}, {"date": "2022-11-17", "close": 7.26, "volume": 1297017.0}, {"date": "2022-11-18", "close": 7.21, "volume": 2066834.0}, {"date": "2022-11-21", "close": 7.15, "volume": 1703781.0}, {"date": "2022-11-22", "close": 7.21, "volume": 1922469.0}, {"date": "2022-11-23", "close": 7.32, "volume": 1653896.0}, {"date": "2022-11-25", "close": 7.45, "volume": 506367.0}, {"date": "2022-11-28", "close": 7.19, "volume": 2225312.0}, {"date": "2022-11-29", "close": 7.24, "volume": 2019078.0}, {"date": "2022-11-30", "close": 7.51, "volume": 1887059.0}, {"date": "2022-12-01", "close": 7.57, "volume": 1198660.0}, {"date": "2022-12-02", "close": 7.43, "volume": 1841338.0}, {"date": "2022-12-05", "close": 7.11, "volume": 2406443.0}, {"date": "2022-12-06", "close": 6.97, "volume": 1806683.0}, {"date": "2022-12-07", "close": 7.04, "volume": 1788192.0}, {"date": "2022-12-08", "close": 7.15, "volume": 1912868.0}, {"date": "2022-12-09", "close": 7.11, "volume": 1863408.0}, {"date": "2022-12-12", "close": 7.17, "volume": 2025223.0}, {"date": "2022-12-13", "close": 7.27, "volume": 2849964.0}, {"date": "2022-12-14", "close": 7.28, "volume": 2246631.0}, {"date": "2022-12-15", "close": 6.97, "volume": 1866710.0}, {"date": "2022-12-16", "close": 6.88, "volume": 2040818.0}, {"date": "2022-12-19", "close": 6.73, "volume": 2150325.0}, {"date": "2022-12-20", "close": 6.73, "volume": 2202840.0}, {"date": "2022-12-21", "close": 6.83, "volume": 2242501.0}, {"date": "2022-12-22", "close": 6.74, "volume": 1481041.0}, {"date": "2022-12-23", "close": 6.73, "volume": 1407267.0}, {"date": "2022-12-27", "close": 6.63, "volume": 2194109.0}, {"date": "2022-12-28", "close": 6.48, "volume": 3466529.0}, {"date": "2022-12-29", "close": 6.72, "volume": 2665521.0}, {"date": "2022-12-30", "close": 6.81, "volume": 3279456.0}, {"date": "2023-01-03", "close": 6.87, "volume": 1208263.0}, {"date": "2023-01-04", "close": 7.04, "volume": 975110.0}, {"date": "2023-01-05", "close": 6.91, "volume": 837320.0}, {"date": "2023-01-06", "close": 6.99, "volume": 1034831.0}, {"date": "2023-01-09", "close": 7.11, "volume": 1552866.0}, {"date": "2023-01-10", "close": 7.23, "volume": 809501.0}, {"date": "2023-01-11", "close": 7.41, "volume": 1136401.0}, {"date": "2023-01-12", "close": 7.42, "volume": 1257859.0}, {"date": "2023-01-13", "close": 7.52, "volume": 1575621.0}, {"date": "2023-01-17", "close": 7.44, "volume": 1048229.0}, {"date": "2023-01-18", "close": 7.24, "volume": 2448969.0}, {"date": "2023-01-19", "close": 7.21, "volume": 755542.0}, {"date": "2023-01-20", "close": 7.34, "volume": 867854.0}, {"date": "2023-01-23", "close": 7.54, "volume": 871133.0}, {"date": "2023-01-24", "close": 7.51, "volume": 681890.0}, {"date": "2023-01-25", "close": 7.52, "volume": 934028.0}, {"date": "2023-01-26", "close": 7.64, "volume": 979961.0}, {"date": "2023-01-27", "close": 7.66, "volume": 1021814.0}, {"date": "2023-01-30", "close": 7.52, "volume": 852447.0}, {"date": "2023-01-31", "close": 7.64, "volume": 1095845.0}, {"date": "2023-02-01", "close": 7.83, "volume": 944048.0}, {"date": "2023-02-02", "close": 7.99, "volume": 1689266.0}, {"date": "2023-02-03", "close": 7.74, "volume": 1067798.0}, {"date": "2023-02-06", "close": 7.66, "volume": 726658.0}, {"date": "2023-02-07", "close": 7.77, "volume": 1138561.0}, {"date": "2023-02-08", "close": 7.71, "volume": 1000944.0}, {"date": "2023-02-09", "close": 7.57, "volume": 1125753.0}, {"date": "2023-02-10", "close": 7.49, "volume": 1142091.0}, {"date": "2023-02-13", "close": 7.51, "volume": 750522.0}, {"date": "2023-02-14", "close": 7.51, "volume": 766432.0}, {"date": "2023-02-15", "close": 7.62, "volume": 712525.0}, {"date": "2023-02-16", "close": 7.55, "volume": 627359.0}, {"date": "2023-02-17", "close": 7.49, "volume": 708180.0}, {"date": "2023-02-21", "close": 7.36, "volume": 605878.0}, {"date": "2023-02-22", "close": 7.43, "volume": 891236.0}, {"date": "2023-02-23", "close": 7.46, "volume": 591477.0}, {"date": "2023-02-24", "close": 7.35, "volume": 791439.0}, {"date": "2023-02-27", "close": 7.45, "volume": 685003.0}, {"date": "2023-02-28", "close": 7.53, "volume": 1211356.0}, {"date": "2023-03-01", "close": 7.51, "volume": 668181.0}, {"date": "2023-03-02", "close": 7.62, "volume": 599959.0}, {"date": "2023-03-03", "close": 7.75, "volume": 994024.0}, {"date": "2023-03-06", "close": 7.68, "volume": 537871.0}, {"date": "2023-03-07", "close": 7.6, "volume": 737141.0}, {"date": "2023-03-08", "close": 7.64, "volume": 468713.0}, {"date": "2023-03-09", "close": 7.42, "volume": 1095358.0}, {"date": "2023-03-10", "close": 7.16, "volume": 1517607.0}, {"date": "2023-03-13", "close": 7.21, "volume": 1148086.0}, {"date": "2023-03-14", "close": 7.28, "volume": 1007659.0}, {"date": "2023-03-15", "close": 7.17, "volume": 1547200.0}, {"date": "2023-03-16", "close": 7.31, "volume": 784476.0}, {"date": "2023-03-17", "close": 7.21, "volume": 926578.0}, {"date": "2023-03-20", "close": 7.25, "volume": 727692.0}, {"date": "2023-03-21", "close": 7.39, "volume": 791973.0}, {"date": "2023-03-22", "close": 7.23, "volume": 798856.0}, {"date": "2023-03-23", "close": 7.25, "volume": 548485.0}, {"date": "2023-03-24", "close": 7.24, "volume": 726206.0}, {"date": "2023-03-27", "close": 7.33, "volume": 575612.0}, {"date": "2023-03-28", "close": 7.28, "volume": 1874504.0}, {"date": "2023-03-29", "close": 7.52, "volume": 636508.0}, {"date": "2023-03-30", "close": 7.64, "volume": 626425.0}, {"date": "2023-03-31", "close": 8.03, "volume": 6716267.0}, {"date": "2023-04-03", "close": 7.69, "volume": 1162712.0}, {"date": "2023-04-04", "close": 7.64, "volume": 874038.0}, {"date": "2023-04-05", "close": 7.5, "volume": 775311.0}, {"date": "2023-04-06", "close": 7.51, "volume": 836076.0}, {"date": "2023-04-10", "close": 7.78, "volume": 790418.0}, {"date": "2023-04-11", "close": 7.82, "volume": 464791.0}, {"date": "2023-04-12", "close": 7.63, "volume": 717677.0}, {"date": "2023-04-13", "close": 7.68, "volume": 851686.0}, {"date": "2023-04-14", "close": 7.63, "volume": 439215.0}, {"date": "2023-04-17", "close": 7.61, "volume": 410663.0}, {"date": "2023-04-18", "close": 7.62, "volume": 496428.0}, {"date": "2023-04-19", "close": 7.64, "volume": 496343.0}, {"date": "2023-04-20", "close": 7.52, "volume": 522650.0}, {"date": "2023-04-21", "close": 7.55, "volume": 495919.0}, {"date": "2023-04-24", "close": 7.47, "volume": 556016.0}, {"date": "2023-04-25", "close": 7.32, "volume": 482931.0}, {"date": "2023-04-26", "close": 7.2, "volume": 808124.0}, {"date": "2023-04-27", "close": 7.37, "volume": 756808.0}, {"date": "2023-04-28", "close": 7.44, "volume": 787916.0}, {"date": "2023-05-01", "close": 7.39, "volume": 489758.0}, {"date": "2023-05-02", "close": 7.31, "volume": 602508.0}, {"date": "2023-05-03", "close": 7.31, "volume": 702899.0}, {"date": "2023-05-04", "close": 7.29, "volume": 916188.0}, {"date": "2023-05-05", "close": 7.4, "volume": 822437.0}, {"date": "2023-05-08", "close": 7.34, "volume": 444534.0}, {"date": "2023-05-09", "close": 7.27, "volume": 750798.0}, {"date": "2023-05-10", "close": 7.28, "volume": 789107.0}, {"date": "2023-05-11", "close": 7.33, "volume": 546649.0}, {"date": "2023-05-12", "close": 7.23, "volume": 384875.0}, {"date": "2023-05-15", "close": 7.33, "volume": 669873.0}, {"date": "2023-05-16", "close": 7.24, "volume": 586947.0}, {"date": "2023-05-17", "close": 7.4, "volume": 621028.0}, {"date": "2023-05-18", "close": 7.47, "volume": 788929.0}, {"date": "2023-05-19", "close": 7.4, "volume": 700334.0}, {"date": "2023-05-22", "close": 7.5, "volume": 554380.0}, {"date": "2023-05-23", "close": 7.32, "volume": 524467.0}, {"date": "2023-05-24", "close": 7.28, "volume": 589353.0}, {"date": "2023-05-25", "close": 7.28, "volume": 635534.0}, {"date": "2023-05-26", "close": 7.51, "volume": 643291.0}, {"date": "2023-05-30", "close": 7.56, "volume": 923571.0}, {"date": "2023-05-31", "close": 7.48, "volume": 857126.0}, {"date": "2023-06-01", "close": 7.54, "volume": 382807.0}, {"date": "2023-06-02", "close": 7.64, "volume": 831998.0}, {"date": "2023-06-05", "close": 7.68, "volume": 774816.0}, {"date": "2023-06-06", "close": 7.78, "volume": 668690.0}, {"date": "2023-06-07", "close": 7.76, "volume": 618801.0}, {"date": "2023-06-08", "close": 7.77, "volume": 438837.0}, {"date": "2023-06-09", "close": 7.83, "volume": 650864.0}, {"date": "2023-06-12", "close": 8.0, "volume": 733505.0}, {"date": "2023-06-13", "close": 8.07, "volume": 850295.0}, {"date": "2023-06-14", "close": 8.05, "volume": 1722433.0}, {"date": "2023-06-15", "close": 7.99, "volume": 528997.0}, {"date": "2023-06-16", "close": 7.85, "volume": 855730.0}, {"date": "2023-06-20", "close": 7.83, "volume": 686525.0}, {"date": "2023-06-21", "close": 7.73, "volume": 469480.0}, {"date": "2023-06-22", "close": 7.8, "volume": 515142.0}, {"date": "2023-06-23", "close": 7.64, "volume": 516358.0}, {"date": "2023-06-26", "close": 7.65, "volume": 499224.0}, {"date": "2023-06-27", "close": 7.72, "volume": 553827.0}, {"date": "2023-06-28", "close": 7.77, "volume": 473543.0}, {"date": "2023-06-29", "close": 7.76, "volume": 570228.0}, {"date": "2023-06-30", "close": 7.85, "volume": 981686.0}, {"date": "2023-07-03", "close": 7.86, "volume": 367986.0}, {"date": "2023-07-05", "close": 7.86, "volume": 718243.0}, {"date": "2023-07-06", "close": 7.75, "volume": 569272.0}, {"date": "2023-07-07", "close": 7.83, "volume": 420122.0}, {"date": "2023-07-10", "close": 7.89, "volume": 485105.0}, {"date": "2023-07-11", "close": 7.95, "volume": 327969.0}, {"date": "2023-07-12", "close": 8.02, "volume": 552748.0}, {"date": "2023-07-13", "close": 7.99, "volume": 622252.0}, {"date": "2023-07-14", "close": 7.93, "volume": 509149.0}, {"date": "2023-07-17", "close": 8.08, "volume": 683127.0}, {"date": "2023-07-18", "close": 8.08, "volume": 529893.0}, {"date": "2023-07-19", "close": 8.14, "volume": 861038.0}, {"date": "2023-07-20", "close": 8.05, "volume": 696602.0}, {"date": "2023-07-21", "close": 8.01, "volume": 478482.0}, {"date": "2023-07-24", "close": 7.95, "volume": 566293.0}, {"date": "2023-07-25", "close": 7.93, "volume": 910454.0}, {"date": "2023-07-26", "close": 8.01, "volume": 612632.0}, {"date": "2023-07-27", "close": 7.99, "volume": 729914.0}, {"date": "2023-07-28", "close": 8.15, "volume": 613869.0}, {"date": "2023-07-31", "close": 8.21, "volume": 737435.0}, {"date": "2023-08-01", "close": 8.35, "volume": 695609.0}, {"date": "2023-08-02", "close": 8.15, "volume": 648348.0}, {"date": "2023-08-03", "close": 8.09, "volume": 520966.0}, {"date": "2023-08-04", "close": 8.09, "volume": 561100.0}, {"date": "2023-08-07", "close": 8.1, "volume": 396649.0}, {"date": "2023-08-08", "close": 8.01, "volume": 459752.0}, {"date": "2023-08-09", "close": 7.92, "volume": 389721.0}, {"date": "2023-08-10", "close": 7.87, "volume": 431976.0}, {"date": "2023-08-11", "close": 7.85, "volume": 270388.0}, {"date": "2023-08-14", "close": 7.84, "volume": 335554.0}, {"date": "2023-08-15", "close": 7.75, "volume": 310241.0}, {"date": "2023-08-16", "close": 7.69, "volume": 306699.0}, {"date": "2023-08-17", "close": 7.48, "volume": 644795.0}, {"date": "2023-08-18", "close": 7.44, "volume": 431820.0}, {"date": "2023-08-21", "close": 7.51, "volume": 630165.0}, {"date": "2023-08-22", "close": 7.44, "volume": 688454.0}, {"date": "2023-08-23", "close": 7.53, "volume": 1005244.0}, {"date": "2023-08-24", "close": 7.37, "volume": 562045.0}, {"date": "2023-08-25", "close": 7.45, "volume": 482221.0}, {"date": "2023-08-28", "close": 7.49, "volume": 668247.0}, {"date": "2023-08-29", "close": 7.69, "volume": 1154676.0}, {"date": "2023-08-30", "close": 7.66, "volume": 499160.0}, {"date": "2023-08-31", "close": 7.71, "volume": 707933.0}, {"date": "2023-09-01", "close": 7.85, "volume": 636446.0}, {"date": "2023-09-05", "close": 7.73, "volume": 339200.0}, {"date": "2023-09-06", "close": 7.54, "volume": 951919.0}, {"date": "2023-09-07", "close": 7.5, "volume": 435902.0}, {"date": "2023-09-08", "close": 7.5, "volume": 531091.0}, {"date": "2023-09-11", "close": 7.32, "volume": 1543631.0}, {"date": "2023-09-12", "close": 7.23, "volume": 1404824.0}, {"date": "2023-09-13", "close": 7.2, "volume": 682715.0}, {"date": "2023-09-14", "close": 7.09, "volume": 1861657.0}, {"date": "2023-09-15", "close": 7.0, "volume": 779573.0}, {"date": "2023-09-18", "close": 7.01, "volume": 878053.0}, {"date": "2023-09-19", "close": 6.98, "volume": 1005602.0}, {"date": "2023-09-20", "close": 6.94, "volume": 783654.0}, {"date": "2023-09-21", "close": 6.8, "volume": 698198.0}, {"date": "2023-09-22", "close": 6.75, "volume": 1821579.0}, {"date": "2023-09-25", "close": 6.73, "volume": 875654.0}, {"date": "2023-09-26", "close": 6.67, "volume": 977478.0}, {"date": "2023-09-27", "close": 6.76, "volume": 907993.0}, {"date": "2023-09-28", "close": 6.91, "volume": 1035809.0}, {"date": "2023-09-29", "close": 6.96, "volume": 1828327.0}, {"date": "2023-10-02", "close": 6.95, "volume": 981391.0}, {"date": "2023-10-03", "close": 6.76, "volume": 956860.0}, {"date": "2023-10-04", "close": 6.86, "volume": 860870.0}, {"date": "2023-10-05", "close": 6.81, "volume": 666107.0}, {"date": "2023-10-06", "close": 6.97, "volume": 1104252.0}, {"date": "2023-10-09", "close": 6.99, "volume": 735382.0}, {"date": "2023-10-10", "close": 7.06, "volume": 1905719.0}, {"date": "2023-10-11", "close": 7.05, "volume": 1015919.0}, {"date": "2023-10-12", "close": 6.99, "volume": 728163.0}, {"date": "2023-10-13", "close": 6.83, "volume": 927790.0}, {"date": "2023-10-16", "close": 6.95, "volume": 775101.0}, {"date": "2023-10-17", "close": 6.95, "volume": 1881252.0}, {"date": "2023-10-18", "close": 6.79, "volume": 673071.0}, {"date": "2023-10-19", "close": 6.69, "volume": 956043.0}, {"date": "2023-10-20", "close": 6.61, "volume": 613869.0}, {"date": "2023-10-23", "close": 6.59, "volume": 1319652.0}, {"date": "2023-10-24", "close": 6.67, "volume": 859147.0}, {"date": "2023-10-25", "close": 6.34, "volume": 820552.0}, {"date": "2023-10-26", "close": 6.29, "volume": 1215622.0}, {"date": "2023-10-27", "close": 6.23, "volume": 1084183.0}, {"date": "2023-10-30", "close": 6.26, "volume": 1658948.0}, {"date": "2023-10-31", "close": 6.32, "volume": 1411956.0}, {"date": "2023-11-01", "close": 6.42, "volume": 916200.0}, {"date": "2023-11-02", "close": 6.57, "volume": 1018289.0}, {"date": "2023-11-03", "close": 6.63, "volume": 1228769.0}, {"date": "2023-11-06", "close": 6.58, "volume": 744828.0}, {"date": "2023-11-07", "close": 6.73, "volume": 1529053.0}, {"date": "2023-11-08", "close": 6.76, "volume": 932574.0}, {"date": "2023-11-09", "close": 6.69, "volume": 762867.0}, {"date": "2023-11-10", "close": 6.79, "volume": 877017.0}, {"date": "2023-11-13", "close": 6.82, "volume": 726951.0}, {"date": "2023-11-14", "close": 7.04, "volume": 1379606.0}, {"date": "2023-11-15", "close": 7.1, "volume": 1167230.0}, {"date": "2023-11-16", "close": 7.04, "volume": 861011.0}, {"date": "2023-11-17", "close": 7.15, "volume": 771136.0}, {"date": "2023-11-20", "close": 7.24, "volume": 1131763.0}, {"date": "2023-11-21", "close": 7.2, "volume": 990201.0}, {"date": "2023-11-22", "close": 7.24, "volume": 568949.0}, {"date": "2023-11-24", "close": 7.24, "volume": 373502.0}, {"date": "2023-11-27", "close": 7.25, "volume": 1169717.0}, {"date": "2023-11-28", "close": 7.13, "volume": 1395545.0}, {"date": "2023-11-29", "close": 7.22, "volume": 1083045.0}, {"date": "2023-11-30", "close": 7.23, "volume": 962564.0}, {"date": "2023-12-01", "close": 7.41, "volume": 1062078.0}, {"date": "2023-12-04", "close": 7.38, "volume": 1011418.0}, {"date": "2023-12-05", "close": 7.29, "volume": 1036237.0}, {"date": "2023-12-06", "close": 7.26, "volume": 1152933.0}, {"date": "2023-12-07", "close": 7.32, "volume": 1070493.0}, {"date": "2023-12-08", "close": 7.35, "volume": 963231.0}, {"date": "2023-12-11", "close": 7.36, "volume": 1062716.0}, {"date": "2023-12-12", "close": 7.38, "volume": 1091563.0}, {"date": "2023-12-13", "close": 7.51, "volume": 1819162.0}, {"date": "2023-12-14", "close": 7.6, "volume": 1934106.0}, {"date": "2023-12-15", "close": 7.45, "volume": 1452714.0}, {"date": "2023-12-18", "close": 7.53, "volume": 1863174.0}, {"date": "2023-12-19", "close": 7.65, "volume": 1837273.0}, {"date": "2023-12-20", "close": 7.41, "volume": 1977173.0}, {"date": "2023-12-21", "close": 7.52, "volume": 1555394.0}, {"date": "2023-12-22", "close": 7.48, "volume": 1283363.0}, {"date": "2023-12-26", "close": 7.5, "volume": 1370765.0}, {"date": "2023-12-27", "close": 7.46, "volume": 2047668.0}, {"date": "2023-12-28", "close": 7.4, "volume": 1725332.0}, {"date": "2023-12-29", "close": 7.33, "volume": 2429671.0}, {"date": "2024-01-02", "close": 7.2, "volume": 729585.0}, {"date": "2024-01-03", "close": 7.03, "volume": 839085.0}, {"date": "2024-01-04", "close": 7.12, "volume": 1213699.0}, {"date": "2024-01-05", "close": 7.1, "volume": 640839.0}, {"date": "2024-01-08", "close": 7.29, "volume": 700049.0}, {"date": "2024-01-09", "close": 7.22, "volume": 678771.0}, {"date": "2024-01-10", "close": 7.27, "volume": 475652.0}, {"date": "2024-01-11", "close": 7.26, "volume": 828201.0}, {"date": "2024-01-12", "close": 7.26, "volume": 1014313.0}, {"date": "2024-01-16", "close": 7.22, "volume": 635053.0}, {"date": "2024-01-17", "close": 7.16, "volume": 683871.0}, {"date": "2024-01-18", "close": 7.22, "volume": 630375.0}, {"date": "2024-01-19", "close": 7.26, "volume": 941993.0}, {"date": "2024-01-22", "close": 7.38, "volume": 799738.0}, {"date": "2024-01-23", "close": 7.41, "volume": 941302.0}, {"date": "2024-01-24", "close": 7.45, "volume": 1586129.0}, {"date": "2024-01-25", "close": 7.52, "volume": 1202906.0}, {"date": "2024-01-26", "close": 7.53, "volume": 1305207.0}, {"date": "2024-01-29", "close": 7.71, "volume": 763360.0}, {"date": "2024-01-30", "close": 7.69, "volume": 674151.0}, {"date": "2024-01-31", "close": 7.58, "volume": 1120277.0}, {"date": "2024-02-01", "close": 7.74, "volume": 1219278.0}, {"date": "2024-02-02", "close": 7.81, "volume": 878132.0}, {"date": "2024-02-05", "close": 7.71, "volume": 510295.0}, {"date": "2024-02-06", "close": 7.78, "volume": 716236.0}, {"date": "2024-02-07", "close": 7.88, "volume": 1028753.0}, {"date": "2024-02-08", "close": 8.04, "volume": 690848.0}, {"date": "2024-02-09", "close": 8.16, "volume": 640711.0}, {"date": "2024-02-12", "close": 8.2, "volume": 1111787.0}, {"date": "2024-02-13", "close": 7.92, "volume": 1153905.0}, {"date": "2024-02-14", "close": 8.0, "volume": 681933.0}, {"date": "2024-02-15", "close": 8.09, "volume": 1186626.0}, {"date": "2024-02-16", "close": 8.02, "volume": 591895.0}, {"date": "2024-02-20", "close": 7.88, "volume": 480960.0}, {"date": "2024-02-21", "close": 7.85, "volume": 612478.0}, {"date": "2024-02-22", "close": 8.02, "volume": 609081.0}, {"date": "2024-02-23", "close": 8.04, "volume": 928955.0}, {"date": "2024-02-26", "close": 8.1, "volume": 766477.0}, {"date": "2024-02-27", "close": 8.13, "volume": 899196.0}, {"date": "2024-02-28", "close": 7.96, "volume": 754609.0}, {"date": "2024-02-29", "close": 8.01, "volume": 685565.0}, {"date": "2024-03-01", "close": 8.11, "volume": 617267.0}, {"date": "2024-03-04", "close": 8.09, "volume": 720456.0}, {"date": "2024-03-05", "close": 7.92, "volume": 573653.0}, {"date": "2024-03-06", "close": 8.0, "volume": 612496.0}, {"date": "2024-03-07", "close": 8.04, "volume": 479817.0}, {"date": "2024-03-08", "close": 8.04, "volume": 724080.0}, {"date": "2024-03-11", "close": 8.0, "volume": 419967.0}, {"date": "2024-03-12", "close": 8.01, "volume": 559145.0}, {"date": "2024-03-13", "close": 8.0, "volume": 504203.0}, {"date": "2024-03-14", "close": 7.85, "volume": 555561.0}, {"date": "2024-03-15", "close": 7.78, "volume": 504900.0}, {"date": "2024-03-18", "close": 7.8, "volume": 389784.0}, {"date": "2024-03-19", "close": 7.76, "volume": 470285.0}, {"date": "2024-03-20", "close": 7.93, "volume": 723043.0}, {"date": "2024-03-21", "close": 8.06, "volume": 597659.0}, {"date": "2024-03-22", "close": 7.95, "volume": 758122.0}, {"date": "2024-03-25", "close": 7.99, "volume": 674521.0}, {"date": "2024-03-26", "close": 7.99, "volume": 606234.0}, {"date": "2024-03-27", "close": 8.07, "volume": 624673.0}, {"date": "2024-03-28", "close": 8.14, "volume": 1217320.0}, {"date": "2024-04-01", "close": 8.11, "volume": 780889.0}, {"date": "2024-04-02", "close": 7.89, "volume": 413449.0}, {"date": "2024-04-03", "close": 7.89, "volume": 519939.0}, {"date": "2024-04-04", "close": 7.78, "volume": 531836.0}, {"date": "2024-04-05", "close": 7.85, "volume": 446729.0}, {"date": "2024-04-08", "close": 7.83, "volume": 306482.0}, {"date": "2024-04-09", "close": 7.8, "volume": 475038.0}, {"date": "2024-04-10", "close": 7.61, "volume": 835563.0}, {"date": "2024-04-11", "close": 7.64, "volume": 498135.0}, {"date": "2024-04-12", "close": 7.44, "volume": 447725.0}, {"date": "2024-04-15", "close": 7.26, "volume": 506271.0}, {"date": "2024-04-16", "close": 7.24, "volume": 453036.0}, {"date": "2024-04-17", "close": 7.18, "volume": 588778.0}, {"date": "2024-04-18", "close": 7.15, "volume": 601429.0}, {"date": "2024-04-19", "close": 7.05, "volume": 1156100.0}, {"date": "2024-04-22", "close": 7.11, "volume": 1213378.0}, {"date": "2024-04-23", "close": 7.22, "volume": 327475.0}, {"date": "2024-04-24", "close": 7.18, "volume": 811697.0}, {"date": "2024-04-25", "close": 7.2, "volume": 552232.0}, {"date": "2024-04-26", "close": 7.23, "volume": 368668.0}, {"date": "2024-04-29", "close": 7.23, "volume": 533724.0}, {"date": "2024-04-30", "close": 7.1, "volume": 457672.0}, {"date": "2024-05-01", "close": 7.18, "volume": 895863.0}, {"date": "2024-05-02", "close": 7.21, "volume": 369525.0}, {"date": "2024-05-03", "close": 7.26, "volume": 390174.0}, {"date": "2024-05-06", "close": 7.37, "volume": 753131.0}, {"date": "2024-05-07", "close": 7.37, "volume": 768698.0}, {"date": "2024-05-08", "close": 7.42, "volume": 656891.0}, {"date": "2024-05-09", "close": 7.42, "volume": 401248.0}, {"date": "2024-05-10", "close": 7.38, "volume": 548069.0}, {"date": "2024-05-13", "close": 7.33, "volume": 405142.0}, {"date": "2024-05-14", "close": 7.35, "volume": 493801.0}, {"date": "2024-05-15", "close": 7.37, "volume": 910757.0}, {"date": "2024-05-16", "close": 7.4, "volume": 652223.0}, {"date": "2024-05-17", "close": 7.41, "volume": 487387.0}, {"date": "2024-05-20", "close": 7.68, "volume": 2335108.0}, {"date": "2024-05-21", "close": 7.61, "volume": 702103.0}, {"date": "2024-05-22", "close": 7.57, "volume": 789769.0}, {"date": "2024-05-23", "close": 7.44, "volume": 685646.0}, {"date": "2024-05-24", "close": 7.5, "volume": 470233.0}, {"date": "2024-05-28", "close": 7.43, "volume": 731588.0}, {"date": "2024-05-29", "close": 7.37, "volume": 774042.0}, {"date": "2024-05-30", "close": 7.37, "volume": 642069.0}, {"date": "2024-05-31", "close": 7.46, "volume": 769152.0}, {"date": "2024-06-03", "close": 7.39, "volume": 734413.0}, {"date": "2024-06-04", "close": 7.35, "volume": 655003.0}, {"date": "2024-06-05", "close": 7.42, "volume": 838402.0}, {"date": "2024-06-06", "close": 7.36, "volume": 425172.0}, {"date": "2024-06-07", "close": 7.33, "volume": 464346.0}, {"date": "2024-06-10", "close": 7.36, "volume": 378078.0}, {"date": "2024-06-11", "close": 7.31, "volume": 520951.0}, {"date": "2024-06-12", "close": 7.37, "volume": 857530.0}, {"date": "2024-06-13", "close": 7.27, "volume": 708625.0}, {"date": "2024-06-14", "close": 7.23, "volume": 566229.0}, {"date": "2024-06-17", "close": 7.25, "volume": 737933.0}, {"date": "2024-06-18", "close": 7.26, "volume": 433536.0}, {"date": "2024-06-20", "close": 7.25, "volume": 771232.0}, {"date": "2024-06-21", "close": 7.19, "volume": 481886.0}, {"date": "2024-06-24", "close": 7.16, "volume": 541513.0}, {"date": "2024-06-25", "close": 7.18, "volume": 764463.0}, {"date": "2024-06-26", "close": 7.22, "volume": 1261052.0}, {"date": "2024-06-27", "close": 7.22, "volume": 549214.0}, {"date": "2024-06-28", "close": 7.23, "volume": 821283.0}, {"date": "2024-07-01", "close": 7.31, "volume": 1284965.0}, {"date": "2024-07-02", "close": 7.32, "volume": 911811.0}, {"date": "2024-07-03", "close": 7.4, "volume": 553267.0}, {"date": "2024-07-05", "close": 7.4, "volume": 597204.0}, {"date": "2024-07-08", "close": 7.41, "volume": 695196.0}, {"date": "2024-07-09", "close": 7.36, "volume": 733195.0}, {"date": "2024-07-10", "close": 7.34, "volume": 662950.0}, {"date": "2024-07-11", "close": 7.38, "volume": 680775.0}, {"date": "2024-07-12", "close": 7.42, "volume": 655911.0}, {"date": "2024-07-15", "close": 7.5, "volume": 1443900.0}, {"date": "2024-07-16", "close": 7.5, "volume": 880077.0}, {"date": "2024-07-17", "close": 7.42, "volume": 1091673.0}, {"date": "2024-07-18", "close": 7.3, "volume": 1122846.0}, {"date": "2024-07-19", "close": 7.31, "volume": 2661203.0}, {"date": "2024-07-22", "close": 7.37, "volume": 501786.0}, {"date": "2024-07-23", "close": 7.39, "volume": 551649.0}, {"date": "2024-07-24", "close": 7.24, "volume": 653891.0}, {"date": "2024-07-25", "close": 7.23, "volume": 1068126.0}, {"date": "2024-07-26", "close": 7.25, "volume": 723402.0}, {"date": "2024-07-29", "close": 7.26, "volume": 488254.0}, {"date": "2024-07-30", "close": 7.23, "volume": 710339.0}, {"date": "2024-07-31", "close": 7.37, "volume": 933390.0}, {"date": "2024-08-01", "close": 7.18, "volume": 1463326.0}, {"date": "2024-08-02", "close": 7.0, "volume": 1000983.0}, {"date": "2024-08-05", "close": 6.75, "volume": 1291349.0}, {"date": "2024-08-06", "close": 6.9, "volume": 961488.0}, {"date": "2024-08-07", "close": 6.88, "volume": 924044.0}, {"date": "2024-08-08", "close": 7.13, "volume": 540553.0}, {"date": "2024-08-09", "close": 7.09, "volume": 450466.0}, {"date": "2024-08-12", "close": 7.12, "volume": 828887.0}, {"date": "2024-08-13", "close": 7.26, "volume": 560538.0}, {"date": "2024-08-14", "close": 7.22, "volume": 598230.0}, {"date": "2024-08-15", "close": 7.3, "volume": 449537.0}, {"date": "2024-08-16", "close": 7.18, "volume": 526341.0}, {"date": "2024-08-19", "close": 7.23, "volume": 546630.0}, {"date": "2024-08-20", "close": 7.25, "volume": 621607.0}, {"date": "2024-08-21", "close": 7.29, "volume": 450450.0}, {"date": "2024-08-22", "close": 7.26, "volume": 642359.0}, {"date": "2024-08-23", "close": 7.34, "volume": 570440.0}, {"date": "2024-08-26", "close": 7.36, "volume": 799160.0}, {"date": "2024-08-27", "close": 7.42, "volume": 449878.0}, {"date": "2024-08-28", "close": 7.31, "volume": 547098.0}, {"date": "2024-08-29", "close": 7.46, "volume": 1096056.0}, {"date": "2024-08-30", "close": 7.51, "volume": 1200508.0}, {"date": "2024-09-03", "close": 7.36, "volume": 948392.0}, {"date": "2024-09-04", "close": 7.32, "volume": 884651.0}, {"date": "2024-09-05", "close": 7.31, "volume": 623352.0}, {"date": "2024-09-06", "close": 7.19, "volume": 850862.0}, {"date": "2024-09-09", "close": 7.31, "volume": 604015.0}, {"date": "2024-09-10", "close": 7.25, "volume": 599396.0}, {"date": "2024-09-11", "close": 7.33, "volume": 562905.0}, {"date": "2024-09-12", "close": 7.36, "volume": 699603.0}, {"date": "2024-09-13", "close": 7.38, "volume": 528904.0}, {"date": "2024-09-16", "close": 7.34, "volume": 420692.0}, {"date": "2024-09-17", "close": 7.42, "volume": 554682.0}, {"date": "2024-09-18", "close": 7.43, "volume": 772721.0}, {"date": "2024-09-19", "close": 7.6, "volume": 818844.0}, {"date": "2024-09-20", "close": 7.49, "volume": 501373.0}, {"date": "2024-09-23", "close": 7.54, "volume": 436133.0}, {"date": "2024-09-24", "close": 7.57, "volume": 509617.0}, {"date": "2024-09-25", "close": 7.49, "volume": 499267.0}, {"date": "2024-09-26", "close": 7.56, "volume": 401918.0}, {"date": "2024-09-27", "close": 7.6, "volume": 438721.0}, {"date": "2024-09-30", "close": 7.55, "volume": 725867.0}, {"date": "2024-10-01", "close": 7.59, "volume": 922144.0}, {"date": "2024-10-02", "close": 7.62, "volume": 317420.0}, {"date": "2024-10-03", "close": 7.55, "volume": 434888.0}, {"date": "2024-10-04", "close": 7.62, "volume": 435893.0}, {"date": "2024-10-07", "close": 7.51, "volume": 416574.0}, {"date": "2024-10-08", "close": 7.59, "volume": 425802.0}, {"date": "2024-10-09", "close": 7.63, "volume": 503709.0}, {"date": "2024-10-10", "close": 7.63, "volume": 482859.0}, {"date": "2024-10-11", "close": 7.7, "volume": 495586.0}, {"date": "2024-10-14", "close": 7.71, "volume": 424739.0}, {"date": "2024-10-15", "close": 7.62, "volume": 443752.0}, {"date": "2024-10-16", "close": 7.59, "volume": 661543.0}, {"date": "2024-10-17", "close": 7.56, "volume": 535225.0}, {"date": "2024-10-18", "close": 7.61, "volume": 365152.0}, {"date": "2024-10-21", "close": 7.53, "volume": 451889.0}, {"date": "2024-10-22", "close": 7.59, "volume": 481651.0}, {"date": "2024-10-23", "close": 7.47, "volume": 472926.0}, {"date": "2024-10-24", "close": 7.55, "volume": 476959.0}, {"date": "2024-10-25", "close": 7.5, "volume": 422276.0}, {"date": "2024-10-28", "close": 7.63, "volume": 619849.0}, {"date": "2024-10-29", "close": 7.61, "volume": 571695.0}, {"date": "2024-10-30", "close": 7.65, "volume": 512569.0}, {"date": "2024-10-31", "close": 7.53, "volume": 862867.0}, {"date": "2024-11-01", "close": 7.51, "volume": 839934.0}, {"date": "2024-11-04", "close": 7.43, "volume": 638284.0}, {"date": "2024-11-05", "close": 7.48, "volume": 448722.0}, {"date": "2024-11-06", "close": 7.67, "volume": 737922.0}, {"date": "2024-11-07", "close": 7.72, "volume": 560872.0}, {"date": "2024-11-08", "close": 7.75, "volume": 421764.0}, {"date": "2024-11-11", "close": 7.84, "volume": 622799.0}, {"date": "2024-11-12", "close": 7.75, "volume": 776302.0}, {"date": "2024-11-13", "close": 7.79, "volume": 592482.0}, {"date": "2024-11-14", "close": 7.83, "volume": 607340.0}, {"date": "2024-11-15", "close": 7.54, "volume": 783501.0}, {"date": "2024-11-18", "close": 7.55, "volume": 578421.0}, {"date": "2024-11-19", "close": 7.62, "volume": 572013.0}, {"date": "2024-11-20", "close": 7.68, "volume": 417782.0}, {"date": "2024-11-21", "close": 7.77, "volume": 540955.0}, {"date": "2024-11-22", "close": 7.86, "volume": 546372.0}, {"date": "2024-11-25", "close": 7.97, "volume": 913833.0}, {"date": "2024-11-26", "close": 8.0, "volume": 417305.0}, {"date": "2024-11-27", "close": 7.92, "volume": 625129.0}, {"date": "2024-11-29", "close": 7.99, "volume": 613803.0}, {"date": "2024-12-02", "close": 8.02, "volume": 967016.0}, {"date": "2024-12-03", "close": 7.95, "volume": 740789.0}, {"date": "2024-12-04", "close": 8.07, "volume": 938938.0}, {"date": "2024-12-05", "close": 8.08, "volume": 645063.0}, {"date": "2024-12-06", "close": 8.08, "volume": 690749.0}, {"date": "2024-12-09", "close": 7.99, "volume": 687895.0}, {"date": "2024-12-10", "close": 7.86, "volume": 675721.0}, {"date": "2024-12-11", "close": 7.92, "volume": 680405.0}, {"date": "2024-12-12", "close": 7.85, "volume": 1237928.0}, {"date": "2024-12-13", "close": 7.88, "volume": 895448.0}, {"date": "2024-12-16", "close": 7.91, "volume": 1127318.0}, {"date": "2024-12-17", "close": 7.79, "volume": 907685.0}, {"date": "2024-12-18", "close": 7.5, "volume": 945430.0}, {"date": "2024-12-19", "close": 7.48, "volume": 1046280.0}, {"date": "2024-12-20", "close": 7.58, "volume": 943457.0}, {"date": "2024-12-23", "close": 7.53, "volume": 1083675.0}, {"date": "2024-12-24", "close": 7.64, "volume": 957576.0}, {"date": "2024-12-26", "close": 7.6, "volume": 761686.0}, {"date": "2024-12-27", "close": 7.5, "volume": 1040961.0}, {"date": "2024-12-30", "close": 7.45, "volume": 1289894.0}, {"date": "2024-12-31", "close": 7.44, "volume": 1277783.0}, {"date": "2025-01-02", "close": 7.46, "volume": 613283.0}, {"date": "2025-01-03", "close": 7.63, "volume": 534296.0}, {"date": "2025-01-06", "close": 7.74, "volume": 989540.0}, {"date": "2025-01-07", "close": 7.61, "volume": 688062.0}, {"date": "2025-01-08", "close": 7.67, "volume": 509662.0}, {"date": "2025-01-10", "close": 7.54, "volume": 675058.0}, {"date": "2025-01-13", "close": 7.63, "volume": 731053.0}, {"date": "2025-01-14", "close": 7.63, "volume": 553209.0}, {"date": "2025-01-15", "close": 7.73, "volume": 784448.0}, {"date": "2025-01-16", "close": 7.76, "volume": 569799.0}, {"date": "2025-01-17", "close": 7.82, "volume": 537790.0}, {"date": "2025-01-21", "close": 8.18, "volume": 2455911.0}, {"date": "2025-01-22", "close": 8.21, "volume": 1060906.0}, {"date": "2025-01-23", "close": 8.21, "volume": 1036063.0}, {"date": "2025-01-24", "close": 8.21, "volume": 793030.0}, {"date": "2025-01-27", "close": 8.0, "volume": 937671.0}, {"date": "2025-01-28", "close": 8.16, "volume": 848045.0}, {"date": "2025-01-29", "close": 8.08, "volume": 892944.0}, {"date": "2025-01-30", "close": 8.22, "volume": 678438.0}, {"date": "2025-01-31", "close": 8.2, "volume": 696918.0}, {"date": "2025-02-03", "close": 8.13, "volume": 975187.0}, {"date": "2025-02-04", "close": 8.16, "volume": 451790.0}, {"date": "2025-02-05", "close": 8.22, "volume": 459282.0}, {"date": "2025-02-06", "close": 8.19, "volume": 1026529.0}, {"date": "2025-02-07", "close": 8.15, "volume": 651056.0}, {"date": "2025-02-10", "close": 8.25, "volume": 432521.0}, {"date": "2025-02-11", "close": 8.21, "volume": 539181.0}, {"date": "2025-02-12", "close": 8.2, "volume": 540090.0}, {"date": "2025-02-13", "close": 8.23, "volume": 620308.0}, {"date": "2025-02-14", "close": 8.08, "volume": 695803.0}, {"date": "2025-02-18", "close": 8.09, "volume": 429245.0}, {"date": "2025-02-19", "close": 8.06, "volume": 727858.0}, {"date": "2025-02-20", "close": 7.86, "volume": 854765.0}, {"date": "2025-02-21", "close": 7.66, "volume": 757664.0}, {"date": "2025-02-24", "close": 7.56, "volume": 877844.0}, {"date": "2025-02-25", "close": 7.39, "volume": 1251679.0}, {"date": "2025-02-26", "close": 7.36, "volume": 712617.0}, {"date": "2025-02-27", "close": 7.14, "volume": 1559014.0}, {"date": "2025-02-28", "close": 7.11, "volume": 1562122.0}, {"date": "2025-03-03", "close": 6.97, "volume": 870039.0}, {"date": "2025-03-04", "close": 6.9, "volume": 880975.0}, {"date": "2025-03-05", "close": 6.99, "volume": 663070.0}, {"date": "2025-03-06", "close": 6.67, "volume": 917614.0}, {"date": "2025-03-07", "close": 6.72, "volume": 1156180.0}, {"date": "2025-03-10", "close": 6.4, "volume": 1187904.0}, {"date": "2025-03-11", "close": 6.43, "volume": 1311471.0}, {"date": "2025-03-12", "close": 6.46, "volume": 641322.0}, {"date": "2025-03-13", "close": 6.42, "volume": 968957.0}, {"date": "2025-03-14", "close": 6.52, "volume": 634651.0}, {"date": "2025-03-17", "close": 6.72, "volume": 1125862.0}, {"date": "2025-03-18", "close": 6.61, "volume": 653033.0}, {"date": "2025-03-19", "close": 6.63, "volume": 837781.0}, {"date": "2025-03-20", "close": 6.58, "volume": 495283.0}, {"date": "2025-03-21", "close": 6.55, "volume": 481873.0}, {"date": "2025-03-24", "close": 6.72, "volume": 642601.0}, {"date": "2025-03-25", "close": 6.56, "volume": 532196.0}, {"date": "2025-03-26", "close": 6.55, "volume": 599327.0}, {"date": "2025-03-27", "close": 6.44, "volume": 611143.0}, {"date": "2025-03-28", "close": 6.33, "volume": 973971.0}, {"date": "2025-03-31", "close": 6.26, "volume": 1484952.0}, {"date": "2025-04-01", "close": 6.29, "volume": 962239.0}, {"date": "2025-04-02", "close": 6.26, "volume": 775274.0}, {"date": "2025-04-03", "close": 5.86, "volume": 870719.0}, {"date": "2025-04-04", "close": 5.6, "volume": 1169440.0}, {"date": "2025-04-07", "close": 5.5, "volume": 1268451.0}, {"date": "2025-04-08", "close": 5.54, "volume": 1006337.0}, {"date": "2025-04-09", "close": 6.24, "volume": 789996.0}, {"date": "2025-04-10", "close": 5.9, "volume": 501997.0}, {"date": "2025-04-11", "close": 6.01, "volume": 425767.0}, {"date": "2025-04-14", "close": 6.08, "volume": 629635.0}, {"date": "2025-04-15", "close": 5.98, "volume": 403746.0}, {"date": "2025-04-16", "close": 5.85, "volume": 592881.0}, {"date": "2025-04-17", "close": 5.89, "volume": 481076.0}, {"date": "2025-04-21", "close": 5.67, "volume": 518943.0}, {"date": "2025-04-22", "close": 5.85, "volume": 297782.0}, {"date": "2025-04-23", "close": 5.92, "volume": 621586.0}, {"date": "2025-04-24", "close": 6.11, "volume": 451177.0}, {"date": "2025-04-25", "close": 6.28, "volume": 1673611.0}, {"date": "2025-04-28", "close": 6.28, "volume": 675328.0}, {"date": "2025-04-29", "close": 6.33, "volume": 429544.0}, {"date": "2025-04-30", "close": 6.27, "volume": 847080.0}, {"date": "2025-05-01", "close": 6.4, "volume": 799760.0}, {"date": "2025-05-02", "close": 6.43, "volume": 568332.0}, {"date": "2025-05-05", "close": 6.44, "volume": 519732.0}, {"date": "2025-05-06", "close": 6.38, "volume": 358714.0}, {"date": "2025-05-07", "close": 6.44, "volume": 361746.0}, {"date": "2025-05-08", "close": 6.59, "volume": 956861.0}, {"date": "2025-05-09", "close": 6.49, "volume": 306515.0}, {"date": "2025-05-12", "close": 6.65, "volume": 571841.0}, {"date": "2025-05-13", "close": 6.82, "volume": 566994.0}, {"date": "2025-05-14", "close": 6.88, "volume": 557875.0}, {"date": "2025-05-15", "close": 6.74, "volume": 548802.0}, {"date": "2025-05-16", "close": 6.85, "volume": 448812.0}, {"date": "2025-05-19", "close": 6.82, "volume": 347350.0}, {"date": "2025-05-20", "close": 6.75, "volume": 494228.0}, {"date": "2025-05-21", "close": 6.64, "volume": 594041.0}, {"date": "2025-05-22", "close": 6.73, "volume": 470003.0}, {"date": "2025-05-23", "close": 6.79, "volume": 937970.0}, {"date": "2025-05-27", "close": 6.93, "volume": 622044.0}, {"date": "2025-05-28", "close": 6.9, "volume": 534071.0}, {"date": "2025-05-29", "close": 6.94, "volume": 555207.0}, {"date": "2025-05-30", "close": 6.98, "volume": 777459.0}, {"date": "2025-06-02", "close": 6.99, "volume": 878029.0}, {"date": "2025-06-03", "close": 7.05, "volume": 601650.0}, {"date": "2025-06-04", "close": 7.08, "volume": 469750.0}, {"date": "2025-06-05", "close": 7.1, "volume": 717516.0}, {"date": "2025-06-06", "close": 7.14, "volume": 420840.0}, {"date": "2025-06-09", "close": 7.06, "volume": 565561.0}, {"date": "2025-06-10", "close": 7.17, "volume": 549303.0}, {"date": "2025-06-11", "close": 7.15, "volume": 523465.0}, {"date": "2025-06-12", "close": 7.2, "volume": 516047.0}, {"date": "2025-06-13", "close": 7.09, "volume": 312909.0}, {"date": "2025-06-16", "close": 7.14, "volume": 649092.0}, {"date": "2025-06-17", "close": 7.11, "volume": 523491.0}, {"date": "2025-06-18", "close": 7.14, "volume": 487280.0}, {"date": "2025-06-20", "close": 7.13, "volume": 739063.0}, {"date": "2025-06-23", "close": 7.16, "volume": 630820.0}, {"date": "2025-06-24", "close": 7.24, "volume": 1020891.0}, {"date": "2025-06-25", "close": 7.32, "volume": 587475.0}, {"date": "2025-06-26", "close": 7.44, "volume": 674255.0}, {"date": "2025-06-27", "close": 7.42, "volume": 840738.0}, {"date": "2025-06-30", "close": 7.34, "volume": 2548941.0}, {"date": "2025-07-01", "close": 7.3, "volume": 1486705.0}, {"date": "2025-07-02", "close": 7.29, "volume": 1054561.0}, {"date": "2025-07-03", "close": 7.36, "volume": 488490.0}, {"date": "2025-07-07", "close": 7.34, "volume": 1059580.0}, {"date": "2025-07-08", "close": 7.27, "volume": 523587.0}, {"date": "2025-07-09", "close": 7.24, "volume": 501880.0}, {"date": "2025-07-10", "close": 7.2, "volume": 374434.0}, {"date": "2025-07-11", "close": 7.02, "volume": 525226.0}, {"date": "2025-07-14", "close": 7.08, "volume": 914030.0}, {"date": "2025-07-15", "close": 7.13, "volume": 536945.0}, {"date": "2025-07-16", "close": 7.18, "volume": 576786.0}, {"date": "2025-07-17", "close": 7.23, "volume": 788439.0}, {"date": "2025-07-18", "close": 7.5, "volume": 1536831.0}, {"date": "2025-07-21", "close": 7.36, "volume": 723081.0}, {"date": "2025-07-22", "close": 7.27, "volume": 459975.0}, {"date": "2025-07-23", "close": 7.28, "volume": 333262.0}, {"date": "2025-07-24", "close": 7.31, "volume": 343802.0}, {"date": "2025-07-25", "close": 7.32, "volume": 270789.0}, {"date": "2025-07-28", "close": 7.27, "volume": 386924.0}, {"date": "2025-07-29", "close": 7.2, "volume": 305136.0}, {"date": "2025-07-30", "close": 7.26, "volume": 313601.0}, {"date": "2025-07-31", "close": 7.32, "volume": 590732.0}, {"date": "2025-08-01", "close": 7.31, "volume": 754552.0}, {"date": "2025-08-04", "close": 7.39, "volume": 399997.0}, {"date": "2025-08-05", "close": 7.38, "volume": 203326.0}, {"date": "2025-08-06", "close": 7.33, "volume": 589347.0}, {"date": "2025-08-07", "close": 7.42, "volume": 469269.0}, {"date": "2025-08-08", "close": 7.45, "volume": 375356.0}, {"date": "2025-08-11", "close": 7.39, "volume": 376812.0}, {"date": "2025-08-12", "close": 7.44, "volume": 497585.0}, {"date": "2025-08-13", "close": 7.46, "volume": 340446.0}, {"date": "2025-08-14", "close": 7.3, "volume": 386551.0}, {"date": "2025-08-15", "close": 7.21, "volume": 382778.0}, {"date": "2025-08-18", "close": 7.26, "volume": 430926.0}, {"date": "2025-08-19", "close": 7.23, "volume": 321060.0}, {"date": "2025-08-20", "close": 7.08, "volume": 584378.0}, {"date": "2025-08-21", "close": 7.04, "volume": 313954.0}, {"date": "2025-08-22", "close": 6.98, "volume": 2628661.0}, {"date": "2025-08-25", "close": 6.93, "volume": 1157664.0}, {"date": "2025-08-26", "close": 7.07, "volume": 870775.0}, {"date": "2025-08-27", "close": 7.11, "volume": 735650.0}, {"date": "2025-08-28", "close": 7.16, "volume": 556638.0}, {"date": "2025-08-29", "close": 7.08, "volume": 694618.0}, {"date": "2025-09-02", "close": 6.99, "volume": 580836.0}, {"date": "2025-09-03", "close": 7.01, "volume": 523899.0}, {"date": "2025-09-04", "close": 6.98, "volume": 547279.0}, {"date": "2025-09-05", "close": 7.02, "volume": 382220.0}, {"date": "2025-09-08", "close": 7.09, "volume": 482115.0}, {"date": "2025-09-09", "close": 7.12, "volume": 488688.0}, {"date": "2025-09-10", "close": 7.12, "volume": 593140.0}, {"date": "2025-09-11", "close": 7.04, "volume": 945351.0}, {"date": "2025-09-12", "close": 6.93, "volume": 1055763.0}, {"date": "2025-09-15", "close": 6.91, "volume": 882403.0}, {"date": "2025-09-16", "close": 6.86, "volume": 743497.0}, {"date": "2025-09-17", "close": 6.91, "volume": 929168.0}, {"date": "2025-09-18", "close": 6.99, "volume": 465310.0}, {"date": "2025-09-19", "close": 6.99, "volume": 465684.0}, {"date": "2025-09-22", "close": 7.02, "volume": 624816.0}, {"date": "2025-09-23", "close": 6.95, "volume": 616769.0}, {"date": "2025-09-24", "close": 6.85, "volume": 735248.0}, {"date": "2025-09-25", "close": 6.71, "volume": 1772854.0}, {"date": "2025-09-26", "close": 6.68, "volume": 1115832.0}, {"date": "2025-09-29", "close": 6.69, "volume": 1076649.0}, {"date": "2025-09-30", "close": 6.7, "volume": 2999716.0}, {"date": "2025-10-01", "close": 6.85, "volume": 1254004.0}, {"date": "2025-10-02", "close": 6.97, "volume": 1335211.0}, {"date": "2025-10-03", "close": 6.93, "volume": 1231761.0}, {"date": "2025-10-06", "close": 6.92, "volume": 562252.0}, {"date": "2025-10-07", "close": 6.85, "volume": 896201.0}, {"date": "2025-10-08", "close": 6.94, "volume": 629776.0}, {"date": "2025-10-09", "close": 6.9, "volume": 451874.0}, {"date": "2025-10-10", "close": 6.66, "volume": 1023621.0}, {"date": "2025-10-13", "close": 6.78, "volume": 751714.0}, {"date": "2025-10-14", "close": 6.72, "volume": 894689.0}, {"date": "2025-10-15", "close": 6.66, "volume": 848653.0}, {"date": "2025-10-16", "close": 6.58, "volume": 1094101.0}, {"date": "2025-10-17", "close": 6.56, "volume": 617190.0}, {"date": "2025-10-20", "close": 6.61, "volume": 663120.0}, {"date": "2025-10-21", "close": 6.59, "volume": 774713.0}, {"date": "2025-10-22", "close": 6.51, "volume": 1332794.0}, {"date": "2025-10-23", "close": 6.64, "volume": 932838.0}, {"date": "2025-10-24", "close": 6.71, "volume": 727588.0}, {"date": "2025-10-27", "close": 6.81, "volume": 752182.0}, {"date": "2025-10-28", "close": 6.84, "volume": 585358.0}, {"date": "2025-10-29", "close": 6.97, "volume": 896818.0}, {"date": "2025-10-30", "close": 6.96, "volume": 652819.0}, {"date": "2025-10-31", "close": 6.98, "volume": 701865.0}, {"date": "2025-11-03", "close": 6.98, "volume": 956113.0}, {"date": "2025-11-04", "close": 6.92, "volume": 998109.0}, {"date": "2025-11-05", "close": 6.91, "volume": 635836.0}, {"date": "2025-11-06", "close": 6.91, "volume": 1539787.0}, {"date": "2025-11-07", "close": 7.01, "volume": 1021256.0}, {"date": "2025-11-10", "close": 7.14, "volume": 842403.0}, {"date": "2025-11-11", "close": 7.01, "volume": 770561.0}, {"date": "2025-11-12", "close": 6.92, "volume": 711834.0}, {"date": "2025-11-13", "close": 6.64, "volume": 1229153.0}, {"date": "2025-11-14", "close": 6.63, "volume": 880421.0}, {"date": "2025-11-17", "close": 6.48, "volume": 1042933.0}, {"date": "2025-11-18", "close": 6.38, "volume": 1570811.0}, {"date": "2025-11-19", "close": 6.38, "volume": 1102762.0}, {"date": "2025-11-20", "close": 6.21, "volume": 1614206.0}, {"date": "2025-11-21", "close": 6.32, "volume": 1375234.0}, {"date": "2025-11-24", "close": 6.55, "volume": 884362.0}, {"date": "2025-11-25", "close": 6.61, "volume": 867577.0}, {"date": "2025-11-26", "close": 6.72, "volume": 1101200.0}, {"date": "2025-11-28", "close": 6.86, "volume": 391058.0}, {"date": "2025-12-01", "close": 6.77, "volume": 663821.0}, {"date": "2025-12-02", "close": 6.77, "volume": 559456.0}, {"date": "2025-12-03", "close": 6.73, "volume": 971419.0}, {"date": "2025-12-04", "close": 6.74, "volume": 673886.0}, {"date": "2025-12-05", "close": 6.77, "volume": 503609.0}, {"date": "2025-12-08", "close": 6.77, "volume": 842740.0}, {"date": "2025-12-09", "close": 6.78, "volume": 649365.0}, {"date": "2025-12-10", "close": 6.8, "volume": 1079400.0}, {"date": "2025-12-11", "close": 6.78, "volume": 1016308.0}, {"date": "2025-12-12", "close": 6.62, "volume": 820743.0}, {"date": "2025-12-15", "close": 6.55, "volume": 1652854.0}, {"date": "2025-12-16", "close": 6.48, "volume": 775850.0}, {"date": "2025-12-17", "close": 6.35, "volume": 1592844.0}, {"date": "2025-12-18", "close": 6.55, "volume": 1168026.0}, {"date": "2025-12-19", "close": 6.72, "volume": 893371.0}, {"date": "2025-12-22", "close": 6.75, "volume": 1055039.0}, {"date": "2025-12-23", "close": 6.72, "volume": 709730.0}, {"date": "2025-12-24", "close": 6.71, "volume": 327192.0}, {"date": "2025-12-26", "close": 6.71, "volume": 549036.0}, {"date": "2025-12-29", "close": 6.63, "volume": 1076548.0}, {"date": "2025-12-30", "close": 6.62, "volume": 1021650.0}, {"date": "2025-12-31", "close": 6.59, "volume": 1542376.0}, {"date": "2026-01-02", "close": 6.69, "volume": 961048.0}, {"date": "2026-01-05", "close": 6.74, "volume": 801737.0}, {"date": "2026-01-06", "close": 6.81, "volume": 781663.0}, {"date": "2026-01-07", "close": 6.81, "volume": 967299.0}, {"date": "2026-01-08", "close": 6.73, "volume": 894334.0}, {"date": "2026-01-09", "close": 6.8, "volume": 763193.0}, {"date": "2026-01-12", "close": 6.79, "volume": 959186.0}, {"date": "2026-01-13", "close": 6.87, "volume": 1660851.0}, {"date": "2026-01-14", "close": 6.87, "volume": 1058315.0}, {"date": "2026-01-15", "close": 6.93, "volume": 1142550.0}, {"date": "2026-01-16", "close": 6.9, "volume": 3009131.0}, {"date": "2026-01-20", "close": 6.69, "volume": 923445.0}, {"date": "2026-01-21", "close": 6.79, "volume": 923039.0}, {"date": "2026-01-22", "close": 6.77, "volume": 607047.0}, {"date": "2026-01-23", "close": 6.74, "volume": 480776.0}, {"date": "2026-01-26", "close": 6.7, "volume": 442738.0}, {"date": "2026-01-27", "close": 6.79, "volume": 621243.0}, {"date": "2026-01-28", "close": 6.85, "volume": 814318.0}, {"date": "2026-01-29", "close": 6.83, "volume": 900265.0}, {"date": "2026-01-30", "close": 6.68, "volume": 791812.0}, {"date": "2026-02-02", "close": 6.64, "volume": 1104705.0}, {"date": "2026-02-03", "close": 6.46, "volume": 1524086.0}, {"date": "2026-02-04", "close": 6.38, "volume": 1186017.0}, {"date": "2026-02-05", "close": 6.28, "volume": 1038588.0}, {"date": "2026-02-06", "close": 6.55, "volume": 1303580.0}, {"date": "2026-02-09", "close": 6.69, "volume": 1237224.0}, {"date": "2026-02-10", "close": 6.72, "volume": 658226.0}, {"date": "2026-02-11", "close": 6.64, "volume": 725587.0}, {"date": "2026-02-12", "close": 6.49, "volume": 985153.0}, {"date": "2026-02-13", "close": 6.48, "volume": 666064.0}, {"date": "2026-02-17", "close": 6.53, "volume": 937464.0}, {"date": "2026-02-18", "close": 6.64, "volume": 745475.0}, {"date": "2026-02-19", "close": 6.6, "volume": 628367.0}, {"date": "2026-02-20", "close": 6.69, "volume": 542529.0}, {"date": "2026-02-23", "close": 6.52, "volume": 403108.0}, {"date": "2026-02-24", "close": 6.61, "volume": 375757.0}, {"date": "2026-02-25", "close": 6.71, "volume": 522217.0}, {"date": "2026-02-26", "close": 6.6, "volume": 481023.0}, {"date": "2026-02-27", "close": 6.57, "volume": 2510819.0}, {"date": "2026-03-02", "close": 6.72, "volume": 820926.0}, {"date": "2026-03-03", "close": 6.56, "volume": 843956.0}, {"date": "2026-03-04", "close": 6.62, "volume": 668643.0}, {"date": "2026-03-05", "close": 6.53, "volume": 489874.0}, {"date": "2026-03-06", "close": 6.42, "volume": 511052.0}, {"date": "2026-03-09", "close": 6.36, "volume": 808258.0}, {"date": "2026-03-10", "close": 6.46, "volume": 584724.0}, {"date": "2026-03-11", "close": 6.5, "volume": 708482.0}, {"date": "2026-03-12", "close": 6.35, "volume": 765966.0}, {"date": "2026-03-13", "close": 6.23, "volume": 430413.0}, {"date": "2026-03-16", "close": 6.39, "volume": 648329.0}, {"date": "2026-03-17", "close": 6.49, "volume": 454129.0}, {"date": "2026-03-18", "close": 6.49, "volume": 590070.0}, {"date": "2026-03-19", "close": 6.53, "volume": 448110.0}, {"date": "2026-03-20", "close": 6.38, "volume": 837916.0}, {"date": "2026-03-23", "close": 6.6, "volume": 693571.0}, {"date": "2026-03-24", "close": 6.65, "volume": 898823.0}, {"date": "2026-03-25", "close": 6.76, "volume": 640124.0}, {"date": "2026-03-26", "close": 6.6, "volume": 829625.0}, {"date": "2026-03-27", "close": 6.42, "volume": 667689.0}, {"date": "2026-03-30", "close": 6.29, "volume": 608985.0}, {"date": "2026-03-31", "close": 6.6, "volume": 804307.0}, {"date": "2026-04-01", "close": 6.76, "volume": 647143.0}, {"date": "2026-04-02", "close": 6.73, "volume": 512780.0}, {"date": "2026-04-06", "close": 6.75, "volume": 512860.0}, {"date": "2026-04-07", "close": 6.7, "volume": 1046019.0}, {"date": "2026-04-08", "close": 6.9, "volume": 649400.0}, {"date": "2026-04-09", "close": 7.1, "volume": 1092153.0}, {"date": "2026-04-10", "close": 7.23, "volume": 879288.0}, {"date": "2026-04-13", "close": 7.35, "volume": 729950.0}, {"date": "2026-04-14", "close": 7.46, "volume": 707899.0}, {"date": "2026-04-15", "close": 7.35, "volume": 621258.0}, {"date": "2026-04-16", "close": 7.29, "volume": 908904.0}, {"date": "2026-04-17", "close": 7.4, "volume": 1975367.0}, {"date": "2026-04-20", "close": 7.48, "volume": 578717.0}, {"date": "2026-04-21", "close": 7.43, "volume": 580711.0}, {"date": "2026-04-22", "close": 7.6, "volume": 567583.0}, {"date": "2026-04-23", "close": 7.63, "volume": 749918.0}, {"date": "2026-04-24", "close": 7.94, "volume": 1017241.0}, {"date": "2026-04-27", "close": 7.97, "volume": 588360.0}, {"date": "2026-04-28", "close": 7.68, "volume": 706890.0}, {"date": "2026-04-29", "close": 7.72, "volume": 470682.0}, {"date": "2026-04-30", "close": 7.94, "volume": 808140.0}, {"date": "2026-05-01", "close": 8.05, "volume": 565203.0}, {"date": "2026-05-04", "close": 8.09, "volume": 486723.0}, {"date": "2026-05-05", "close": 8.14, "volume": 497942.0}, {"date": "2026-05-06", "close": 8.18, "volume": 607271.0}, {"date": "2026-05-07", "close": 8.1, "volume": 495763.0}, {"date": "2026-05-08", "close": 8.15, "volume": 654061.0}, {"date": "2026-05-11", "close": 8.38, "volume": 617663.0}, {"date": "2026-05-12", "close": 8.29, "volume": 505932.0}, {"date": "2026-05-13", "close": 8.63, "volume": 1541937.0}, {"date": "2026-05-14", "close": 8.83, "volume": 1155213.0}, {"date": "2026-05-15", "close": 8.59, "volume": 631080.0}, {"date": "2026-05-18", "close": 8.36, "volume": 759436.0}, {"date": "2026-05-19", "close": 8.38, "volume": 665053.0}, {"date": "2026-05-20", "close": 8.73, "volume": 831461.0}, {"date": "2026-05-21", "close": 8.79, "volume": 636062.0}, {"date": "2026-05-22", "close": 8.91, "volume": 622684.0}, {"date": "2026-05-26", "close": 9.07, "volume": 822675.0}, {"date": "2026-05-27", "close": 9.02, "volume": 574435.0}, {"date": "2026-05-28", "close": 9.16, "volume": 852964.0}, {"date": "2026-05-29", "close": 9.18, "volume": 1058528.0}, {"date": "2026-06-01", "close": 9.24, "volume": 814944.0}, {"date": "2026-06-02", "close": 9.34, "volume": 730001.0}, {"date": "2026-06-03", "close": 9.24, "volume": 728638.0}, {"date": "2026-06-04", "close": 9.21, "volume": 546475.0}, {"date": "2026-06-05", "close": 8.76, "volume": 1174565.0}, {"date": "2026-06-08", "close": 8.74, "volume": 545306.0}, {"date": "2026-06-09", "close": 8.86, "volume": 1218288.0}, {"date": "2026-06-10", "close": 8.67, "volume": 1012150.0}, {"date": "2026-06-11", "close": 8.95, "volume": 1611216.0}, {"date": "2026-06-12", "close": 9.03, "volume": 717601.0}, {"date": "2026-06-15", "close": 9.35, "volume": 450154.0}, {"date": "2026-06-16", "close": 9.16, "volume": 536263.0}, {"date": "2026-06-17", "close": 9.0, "volume": 679014.0}, {"date": "2026-06-18", "close": 9.34, "volume": 447105.0}, {"date": "2026-06-22", "close": 9.42, "volume": 678877.0}, {"date": "2026-06-23", "close": 8.95, "volume": 752424.0}, {"date": "2026-06-24", "close": 8.73, "volume": 744444.0}, {"date": "2026-06-25", "close": 9.08, "volume": 1100807.0}, {"date": "2026-06-26", "close": 8.75, "volume": 616383.0}, {"date": "2026-06-29", "close": 8.85, "volume": 549560.0}, {"date": "2026-06-30", "close": 9.03, "volume": 1134486.0}, {"date": "2026-07-01", "close": 9.03, "volume": 680113.0}, {"date": "2026-07-02", "close": 8.6, "volume": 779788.0}, {"date": "2026-07-06", "close": 8.69, "volume": 518361.0}, {"date": "2026-07-07", "close": 8.44, "volume": 566883.0}, {"date": "2026-07-08", "close": 8.41, "volume": 650973.0}, {"date": "2026-07-09", "close": 8.62, "volume": 494464.0}, {"date": "2026-07-10", "close": 8.65, "volume": 749638.0}, {"date": "2026-07-13", "close": 8.39, "volume": 600893.0}, {"date": "2026-07-14", "close": 8.53, "volume": 733101.0}, {"date": "2026-07-15", "close": 8.38, "volume": 705495.0}, {"date": "2026-07-16", "close": 8.12, "volume": 970494.0}, {"date": "2026-07-17", "close": 8.01, "volume": 2481102.0}, {"date": "2026-07-20", "close": 8.08, "volume": 540862.0}, {"date": "2026-07-21", "close": 8.4, "volume": 402096.0}, {"date": "2026-07-22", "close": 8.43, "volume": 420707.0}, {"date": "2026-07-23", "close": 8.34, "volume": 474990.0}, {"date": "2026-07-24", "close": 8.2, "volume": 436244.0}, {"date": "2026-07-27", "close": 8.04, "volume": 503606.0}, {"date": "2026-07-28", "close": 7.87, "volume": 679868.0}, {"date": "2026-07-29", "close": 7.67, "volume": 851096.0}, {"date": "2026-07-30", "close": 7.9, "volume": 482881.0}, {"date": "2026-07-31", "close": 8.05, "volume": 706099.0}, {"date": "2026-08-03", "close": 8.25, "volume": 432483.0}, {"date": "2026-08-04", "close": 8.6, "volume": 542166.0}, {"date": "2026-08-05", "close": 8.52, "volume": 390322.0}, {"date": "2026-08-06", "close": 8.41, "volume": 420190.0}, {"date": "2026-08-07", "close": 8.58, "volume": 337251.0}], "refreshing": true}