{"ticker": "BMEZ", "overview": {"cik": "1785971", "ticker": "BMEZ", "name": "BlackRock Health Sciences Term Trust", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335772", "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": "0001410368-26-054486", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001410368-26-025356", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-05", "title": "BLACKROCK HEALTH SCIENCES TERM TRUST", "accession": "0001193125-26-093577", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-24", "title": "Form NPORT-P", "accession": "0001410368-26-016989", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035933", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035632", "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": "0001193125-25-329003", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001410368-25-032157", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-04", "title": "BLACKROCK HEALTH SCIENCES TERM TRUST", "accession": "0001193125-25-196156", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-28", "title": "Form N-PX", "accession": "0001438934-25-002252", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001752724-25-204403", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-28", "title": "Form NPORT-P", "accession": "0001752724-25-125666", "price_sensitive": false}, {"form": "40-17G/A", "date": "2025-05-23", "title": "BLACKROCK FIXED-INCOME COMPLEX BOARD", "accession": "0001193125-25-125615", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-05-22", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-25-125142", "price_sensitive": false}, {"form": "3", "date": "2025-05-16", "title": "Initial insider holdings", "accession": "0000950170-25-073419", "price_sensitive": false}, {"form": "4", "date": "2025-04-22", "title": "PRIMARY DOCUMENT", "accession": "0001510281-25-000238", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2025-04-22", "title": "Form SC TO-I/A", "accession": "0001193125-25-087517", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2025-04-18", "title": "Form SC TO-I/A", "accession": "0001193125-25-084660", "price_sensitive": false}, {"form": "SC TO-I", "date": "2025-03-21", "title": "Form SC TO-I", "accession": "0001193125-25-060100", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-03-17", "title": "Form N-CEN", "accession": "0001752724-25-058149", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-03-07", "title": "BLACKROCK HEALTH SCIENCES TERM TRUST", "accession": "0001193125-25-049670", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-02-25", "title": "Form NPORT-P", "accession": "0001752724-25-037858", "price_sensitive": false}]}, "description": "BlackRock Health Sciences Term Trust trades as BMEZ on the NYSE and is registered in the United States. Privy Trades holds 71 insider filings for the company, from February 2022 to December 2025. Across those, 4 insiders disclosed 55 open-market purchases totalling $144.61M against 1 sale totalling $308.42K. The most recent filing on record is dated 30 January 2026.", "exchange": "NYSE", "stats": {"buy_n": 55, "buy_sum": 144606109.31, "sell_n": 1, "sell_sum": 308420.86624, "net": 144297688.44376, "insiders": 4, "first_date": "2022-02-04", "last_date": "2025-12-19"}, "metrics": {"ticker": "BMEZ", "has_prices": true, "as_of": "2026-08-07", "last": 15.97, "prev_close": 15.71, "change": 0.2599999999999998, "change_pct": 0.016549968173138113, "session_volume": 147990.0, "vwap_5": 15.692271019801037, "vwap_20": 15.406576173230803, "vwap_60": 14.841396367865999, "vwap_250": 14.762129850222342, "high_52w": 15.97, "low_52w": 13.76, "avg_volume_20": 139374.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-035632", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences Term Trust", "who": "H. Erin Xie", "who_key": "Xie H Erin", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 390536.133624, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BMEZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000119312526035632/0001193125-26-035632-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398448}, {"id": "0001193125-26-035933", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences Term Trust", "who": "Xiang Liu", "who_key": "Liu Xiang", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 11832.195141, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BMEZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000119312526035933/0001193125-26-035933-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398448}, {"id": "0001193125-25-329003", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences Term Trust", "who": "Robert W. Fairbairn", "who_key": "Fairbairn Robert W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 308420.86624, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director sells $308K of BMEZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000119312525329003/0001193125-25-329003-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458928}, {"id": "0001510281-25-000238", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences 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": 294870473.73, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on BMEZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028125000238/0001510281-25-000238-index.htm", "trade_date": "2025-04-21", "timestamp": "2025-04-21", "mins": 807408}, {"id": "0000950170-25-013270", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences Term Trust", "who": "Xiang Liu", "who_key": "Liu Xiang", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 3712.1809789999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BMEZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000095017025013270/0000950170-25-013270-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922608}, {"id": "0000950170-25-013358", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences Term Trust", "who": "Christopher Accettella", "who_key": "Accettella Christopher", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 2773.8208269999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BMEZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000095017025013358/0000950170-25-013358-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922608}, {"id": "0000950170-25-013500", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences Term Trust", "who": "Kyle McClements", "who_key": "McClements Kyle", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 10045.727787999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BMEZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000095017025013500/0000950170-25-013500-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922608}, {"id": "0000950170-25-013868", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences Term Trust", "who": "H. Erin Xie", "who_key": "Xie H Erin", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 245414.02617899998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BMEZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000095017025013868/0000950170-25-013868-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922608}, {"id": "0001510281-24-000535", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences 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": "BUY", "amount": 1023159.96, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $1M more of BMEZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000535/0001510281-24-000535-index.htm", "trade_date": "2024-10-16", "timestamp": "2024-10-16", "mins": 1076688}, {"id": "0001510281-24-000529", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences 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": "BUY", "amount": 242509.47, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $243K of BMEZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000529/0001510281-24-000529-index.htm", "trade_date": "2024-10-14", "timestamp": "2024-10-14", "mins": 1079568}, {"id": "0001510281-24-000511", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences 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": "BUY", "amount": 150415.53999999998, "score": 38.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into BMEZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000511/0001510281-24-000511-index.htm", "trade_date": "2024-10-01", "timestamp": "2024-10-01", "mins": 1098288}, {"id": "0001510281-24-000500", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences 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": "BUY", "amount": 126910.08, "score": 37.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying BMEZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000500/0001510281-24-000500-index.htm", "trade_date": "2024-09-30", "timestamp": "2024-09-30", "mins": 1099728}, {"id": "0001510281-24-000493", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences 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": "BUY", "amount": 782788.88, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying BMEZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000493/0001510281-24-000493-index.htm", "trade_date": "2024-09-27", "timestamp": "2024-09-27", "mins": 1104048}, {"id": "0001510281-24-000485", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences 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": "BUY", "amount": 4719.0, "score": 21.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying BMEZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000485/0001510281-24-000485-index.htm", "trade_date": "2024-09-25", "timestamp": "2024-09-25", "mins": 1106928}, {"id": "0001510281-24-000477", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences 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": "BUY", "amount": 32055.88, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying BMEZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000477/0001510281-24-000477-index.htm", "trade_date": "2024-09-23", "timestamp": "2024-09-23", "mins": 1109808}, {"id": "0001510281-24-000474", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences 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": "BUY", "amount": 249443.7, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into BMEZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000474/0001510281-24-000474-index.htm", "trade_date": "2024-09-19", "timestamp": "2024-09-19", "mins": 1115568}, {"id": "0001510281-24-000469", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences 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": "BUY", "amount": 758547.56, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into BMEZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000469/0001510281-24-000469-index.htm", "trade_date": "2024-09-18", "timestamp": "2024-09-18", "mins": 1117008}, {"id": "0001510281-24-000227", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences 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": "BUY", "amount": 758054.9299999999, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into BMEZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000227/0001510281-24-000227-index.htm", "trade_date": "2024-04-01", "timestamp": "2024-04-01", "mins": 1361808}, {"id": "0001510281-24-000219", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences 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": "BUY", "amount": 266130.00999999995, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying BMEZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000219/0001510281-24-000219-index.htm", "trade_date": "2024-03-28", "timestamp": "2024-03-28", "mins": 1367568}, {"id": "0001510281-24-000211", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences 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": "BUY", "amount": 2111351.04, "score": 52.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying BMEZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000211/0001510281-24-000211-index.htm", "trade_date": "2024-03-26", "timestamp": "2024-03-26", "mins": 1370448}, {"id": "0001510281-24-000157", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences 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": "BUY", "amount": 224354.68000000002, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying BMEZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000157/0001510281-24-000157-index.htm", "trade_date": "2024-03-06", "timestamp": "2024-03-06", "mins": 1399248}, {"id": "0001510281-24-000144", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences 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": "BUY", "amount": 2613119.9, "score": 53.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying BMEZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000144/0001510281-24-000144-index.htm", "trade_date": "2024-03-01", "timestamp": "2024-03-01", "mins": 1406448}, {"id": "0001510281-24-000140", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences 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": "BUY", "amount": 1608367.6, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into BMEZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000140/0001510281-24-000140-index.htm", "trade_date": "2024-02-28", "timestamp": "2024-02-28", "mins": 1409328}, {"id": "0001510281-24-000135", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences 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": "BUY", "amount": 3687455.46, "score": 55.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into BMEZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000135/0001510281-24-000135-index.htm", "trade_date": "2024-02-26", "timestamp": "2024-02-26", "mins": 1412208}, {"id": "0001510281-24-000131", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences 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": "BUY", "amount": 4374229.32, "score": 56.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into BMEZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000131/0001510281-24-000131-index.htm", "trade_date": "2024-02-22", "timestamp": "2024-02-22", "mins": 1417968}, {"id": "0001510281-24-000126", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences 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": "BUY", "amount": 4260650.66, "score": 56.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into BMEZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000126/0001510281-24-000126-index.htm", "trade_date": "2024-02-20", "timestamp": "2024-02-20", "mins": 1420848}, {"id": "0001510281-24-000121", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences 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": "BUY", "amount": 2570925.84, "score": 53.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying BMEZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000121/0001510281-24-000121-index.htm", "trade_date": "2024-02-15", "timestamp": "2024-02-15", "mins": 1428048}, {"id": "0001510281-24-000116", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences 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": "BUY", "amount": 4594249.3, "score": 56.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying BMEZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000116/0001510281-24-000116-index.htm", "trade_date": "2024-02-12", "timestamp": "2024-02-12", "mins": 1432368}, {"id": "0001510281-24-000112", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences 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": "BUY", "amount": 2684254.44, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying BMEZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000112/0001510281-24-000112-index.htm", "trade_date": "2024-02-07", "timestamp": "2024-02-07", "mins": 1439568}, {"id": "0001510281-24-000102", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences 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": "BUY", "amount": 2296133.7199999997, "score": 52.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying BMEZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000102/0001510281-24-000102-index.htm", "trade_date": "2024-02-05", "timestamp": "2024-02-05", "mins": 1442448}], "recent_buys": [{"id": "0001510281-24-000535", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences 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": "BUY", "amount": 1023159.96, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $1M more of BMEZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000535/0001510281-24-000535-index.htm", "trade_date": "2024-10-16", "timestamp": "2024-10-16", "mins": 1076688}, {"id": "0001510281-24-000529", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences 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": "BUY", "amount": 242509.47, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $243K of BMEZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000529/0001510281-24-000529-index.htm", "trade_date": "2024-10-14", "timestamp": "2024-10-14", "mins": 1079568}, {"id": "0001510281-24-000511", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences 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": "BUY", "amount": 150415.53999999998, "score": 38.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into BMEZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000511/0001510281-24-000511-index.htm", "trade_date": "2024-10-01", "timestamp": "2024-10-01", "mins": 1098288}, {"id": "0001510281-24-000500", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences 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": "BUY", "amount": 126910.08, "score": 37.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying BMEZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000500/0001510281-24-000500-index.htm", "trade_date": "2024-09-30", "timestamp": "2024-09-30", "mins": 1099728}, {"id": "0001510281-24-000493", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences 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": "BUY", "amount": 782788.88, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying BMEZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000493/0001510281-24-000493-index.htm", "trade_date": "2024-09-27", "timestamp": "2024-09-27", "mins": 1104048}, {"id": "0001510281-24-000485", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences 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": "BUY", "amount": 4719.0, "score": 21.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying BMEZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000485/0001510281-24-000485-index.htm", "trade_date": "2024-09-25", "timestamp": "2024-09-25", "mins": 1106928}, {"id": "0001510281-24-000477", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences 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": "BUY", "amount": 32055.88, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying BMEZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000477/0001510281-24-000477-index.htm", "trade_date": "2024-09-23", "timestamp": "2024-09-23", "mins": 1109808}, {"id": "0001510281-24-000474", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences 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": "BUY", "amount": 249443.7, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into BMEZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000474/0001510281-24-000474-index.htm", "trade_date": "2024-09-19", "timestamp": "2024-09-19", "mins": 1115568}, {"id": "0001510281-24-000469", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences 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": "BUY", "amount": 758547.56, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into BMEZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000469/0001510281-24-000469-index.htm", "trade_date": "2024-09-18", "timestamp": "2024-09-18", "mins": 1117008}, {"id": "0001510281-24-000227", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences 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": "BUY", "amount": 758054.9299999999, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into BMEZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000227/0001510281-24-000227-index.htm", "trade_date": "2024-04-01", "timestamp": "2024-04-01", "mins": 1361808}, {"id": "0001510281-24-000219", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences 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": "BUY", "amount": 266130.00999999995, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying BMEZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000219/0001510281-24-000219-index.htm", "trade_date": "2024-03-28", "timestamp": "2024-03-28", "mins": 1367568}, {"id": "0001510281-24-000211", "src": "INSIDERS", "ticker": "BMEZ", "cik": "1785971", "company": "BlackRock Health Sciences Term Trust", "company_raw": "BlackRock Health Sciences 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": "BUY", "amount": 2111351.04, "score": 52.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying BMEZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000211/0001510281-24-000211-index.htm", "trade_date": "2024-03-26", "timestamp": "2024-03-26", "mins": 1370448}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "BlackRock Health Sciences Term Trust Common Shares of Beneficial Interest", "new_value": "BlackRock Health Sciences Term Trust", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001785971", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001785971", "applied": 1, "detected_at": "2026-09-10T16:51:53.350226"}]}, "key_people": [{"who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 144523841.34, "sold": 0, "net": 144523841.34, "trades": 50, "top_score": 59.9, "lean": "buying", "history": [{"action": "BUY", "amount": 1023159.96, "date": "2024-10-16", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000535/0001510281-24-000535-index.htm"}, {"action": "BUY", "amount": 242509.47, "date": "2024-10-14", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000529/0001510281-24-000529-index.htm"}, {"action": "BUY", "amount": 150415.53999999998, "date": "2024-10-01", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000511/0001510281-24-000511-index.htm"}, {"action": "BUY", "amount": 126910.08, "date": "2024-09-30", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000500/0001510281-24-000500-index.htm"}, {"action": "BUY", "amount": 782788.88, "date": "2024-09-27", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000493/0001510281-24-000493-index.htm"}, {"action": "BUY", "amount": 4719.0, "date": "2024-09-25", "score": 21.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000485/0001510281-24-000485-index.htm"}, {"action": "BUY", "amount": 32055.88, "date": "2024-09-23", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000477/0001510281-24-000477-index.htm"}, {"action": "BUY", "amount": 249443.7, "date": "2024-09-19", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000474/0001510281-24-000474-index.htm"}, {"action": "BUY", "amount": 758547.56, "date": "2024-09-18", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000469/0001510281-24-000469-index.htm"}, {"action": "BUY", "amount": 758054.9299999999, "date": "2024-04-01", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000227/0001510281-24-000227-index.htm"}, {"action": "BUY", "amount": 266130.00999999995, "date": "2024-03-28", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000219/0001510281-24-000219-index.htm"}, {"action": "BUY", "amount": 2111351.04, "date": "2024-03-26", "score": 52.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000211/0001510281-24-000211-index.htm"}, {"action": "BUY", "amount": 224354.68000000002, "date": "2024-03-06", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000157/0001510281-24-000157-index.htm"}, {"action": "BUY", "amount": 2613119.9, "date": "2024-03-01", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000144/0001510281-24-000144-index.htm"}, {"action": "BUY", "amount": 1608367.6, "date": "2024-02-28", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000140/0001510281-24-000140-index.htm"}, {"action": "BUY", "amount": 3687455.46, "date": "2024-02-26", "score": 55.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000135/0001510281-24-000135-index.htm"}, {"action": "BUY", "amount": 4374229.32, "date": "2024-02-22", "score": 56.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000131/0001510281-24-000131-index.htm"}, {"action": "BUY", "amount": 4260650.66, "date": "2024-02-20", "score": 56.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000126/0001510281-24-000126-index.htm"}, {"action": "BUY", "amount": 2570925.84, "date": "2024-02-15", "score": 53.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000121/0001510281-24-000121-index.htm"}, {"action": "BUY", "amount": 4594249.3, "date": "2024-02-12", "score": 56.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000116/0001510281-24-000116-index.htm"}, {"action": "BUY", "amount": 2684254.44, "date": "2024-02-07", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000112/0001510281-24-000112-index.htm"}, {"action": "BUY", "amount": 2296133.7199999997, "date": "2024-02-05", "score": 52.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000102/0001510281-24-000102-index.htm"}, {"action": "BUY", "amount": 2643750.88, "date": "2024-02-01", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000097/0001510281-24-000097-index.htm"}, {"action": "BUY", "amount": 4989026.57, "date": "2024-01-30", "score": 57.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000091/0001510281-24-000091-index.htm"}, {"action": "BUY", "amount": 8431602.2, "date": "2024-01-26", "score": 59.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000084/0001510281-24-000084-index.htm"}], "latest": {"action": "BUY", "amount": 1023159.96, "date": "2024-10-16", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000151028124000535/0001510281-24-000535-index.htm"}}, {"who": "Robert W. Fairbairn", "who_key": "Fairbairn Robert W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 308420.86624, "net": -308420.86624, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 308420.86624, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000119312525329003/0001193125-25-329003-index.htm"}], "latest": {"action": "SELL", "amount": 308420.86624, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000119312525329003/0001193125-25-329003-index.htm"}}, {"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 100001.0, "sold": 0, "net": 100001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 100001.0, "date": "2020-01-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e01a74ce-8d08-42e0-961e-6b275519c2db/"}], "latest": {"action": "BUY", "amount": 100001.0, "date": "2020-01-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e01a74ce-8d08-42e0-961e-6b275519c2db/"}}, {"who": "Christopher Accettella", "who_key": "Accettella Christopher", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 67493.47, "sold": 0, "net": 67493.47, "trades": 4, "top_score": 31.6, "lean": "buying", "history": [{"action": "BUY", "amount": 18052.3, "date": "2024-01-11", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000095017024112942/0000950170-24-112942-index.htm"}, {"action": "BUY", "amount": 5078.25, "date": "2023-03-17", "score": 21.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000089924323009262/0000899243-23-009262-index.htm"}, {"action": "BUY", "amount": 5014.92, "date": "2023-03-08", "score": 21.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000089924323007909/0000899243-23-007909-index.htm"}, {"action": "BUY", "amount": 39348.0, "date": "2022-02-04", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000089924322005166/0000899243-22-005166-index.htm"}], "latest": {"action": "BUY", "amount": 18052.3, "date": "2024-01-11", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000095017024112942/0000950170-24-112942-index.htm"}}, {"who": "Kyle McClements", "who_key": "McClements Kyle", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 14774.5, "sold": 0, "net": 14774.5, "trades": 1, "top_score": 27.4, "lean": "buying", "history": [{"action": "BUY", "amount": 14774.5, "date": "2023-12-27", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000095017024050660/0000950170-24-050660-index.htm"}], "latest": {"action": "BUY", "amount": 14774.5, "date": "2023-12-27", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1785971/000095017024050660/0000950170-24-050660-index.htm"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335772", "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": "0001410368-26-054486", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001410368-26-025356", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-05", "title": "BLACKROCK HEALTH SCIENCES TERM TRUST", "accession": "0001193125-26-093577", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-24", "title": "Form NPORT-P", "accession": "0001410368-26-016989", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035933", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035632", "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": "0001193125-25-329003", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001410368-25-032157", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-04", "title": "BLACKROCK HEALTH SCIENCES TERM TRUST", "accession": "0001193125-25-196156", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-28", "title": "Form N-PX", "accession": "0001438934-25-002252", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001752724-25-204403", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-28", "title": "Form NPORT-P", "accession": "0001752724-25-125666", "price_sensitive": false}, {"form": "40-17G/A", "date": "2025-05-23", "title": "BLACKROCK FIXED-INCOME COMPLEX BOARD", "accession": "0001193125-25-125615", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-05-22", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-25-125142", "price_sensitive": false}, {"form": "3", "date": "2025-05-16", "title": "Initial insider holdings", "accession": "0000950170-25-073419", "price_sensitive": false}, {"form": "4", "date": "2025-04-22", "title": "PRIMARY DOCUMENT", "accession": "0001510281-25-000238", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2025-04-22", "title": "Form SC TO-I/A", "accession": "0001193125-25-087517", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2025-04-18", "title": "Form SC TO-I/A", "accession": "0001193125-25-084660", "price_sensitive": false}, {"form": "SC TO-I", "date": "2025-03-21", "title": "Form SC TO-I", "accession": "0001193125-25-060100", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-03-17", "title": "Form N-CEN", "accession": "0001752724-25-058149", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-03-07", "title": "BLACKROCK HEALTH SCIENCES TERM TRUST", "accession": "0001193125-25-049670", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-02-25", "title": "Form NPORT-P", "accession": "0001752724-25-037858", "price_sensitive": false}], "performance": {"ticker": "BMEZ", "has_prices": true, "summary": {"n": 56, "avg": 0.05581394304383754, "win_rate": 0.7678571428571429, "best": 0.2200152788388083, "worst": -0.26574712643678156, "as_of": "2026-08-07"}, "buys": [{"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1023159.96, "date": "2024-10-16", "score": 48.6, "ref_price": 15.84, "return": 0.008207070707070756}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 242509.47, "date": "2024-10-14", "score": 41.1, "ref_price": 15.91, "return": 0.0037712130735386862}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 150415.53999999998, "date": "2024-10-01", "score": 38.7, "ref_price": 15.89, "return": 0.005034612964128387}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 126910.08, "date": "2024-09-30", "score": 37.8, "ref_price": 15.84, "return": 0.008207070707070756}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 782788.88, "date": "2024-09-27", "score": 47.3, "ref_price": 15.76, "return": 0.013324873096446754}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4719.0, "date": "2024-09-25", "score": 21.6, "ref_price": 15.72, "return": 0.015903307888040712}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 32055.88, "date": "2024-09-23", "score": 30.7, "ref_price": 16.02, "return": -0.0031210986267165377}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 249443.7, "date": "2024-09-19", "score": 41.3, "ref_price": 16.12, "return": -0.009305210918114166}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 758547.56, "date": "2024-09-18", "score": 47.1, "ref_price": 15.93, "return": 0.0025109855618330773}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 758054.9299999999, "date": "2024-04-01", "score": 47.1, "ref_price": 16.34, "return": -0.022643818849449156}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 266130.00999999995, "date": "2024-03-28", "score": 41.6, "ref_price": 16.39, "return": -0.02562538133007931}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2111351.04, "date": "2024-03-26", "score": 52.5, "ref_price": 16.15, "return": -0.011145510835913187}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 224354.68000000002, "date": "2024-03-06", "score": 40.7, "ref_price": 16.32, "return": -0.02144607843137253}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2613119.9, "date": "2024-03-01", "score": 53.6, "ref_price": 16.51, "return": -0.03270745003028473}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1608367.6, "date": "2024-02-28", "score": 51.0, "ref_price": 16.48, "return": -0.03094660194174756}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3687455.46, "date": "2024-02-26", "score": 55.4, "ref_price": 16.32, "return": -0.02144607843137253}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4374229.32, "date": "2024-02-22", "score": 56.3, "ref_price": 16.2, "return": -0.014197530864197448}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4260650.66, "date": "2024-02-20", "score": 56.2, "ref_price": 15.96, "return": 0.0006265664160400869}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2570925.84, "date": "2024-02-15", "score": 53.5, "ref_price": 15.82, "return": 0.009481668773704195}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4594249.3, "date": "2024-02-12", "score": 56.5, "ref_price": 16.11, "return": -0.008690254500310291}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2684254.44, "date": "2024-02-07", "score": 53.7, "ref_price": 15.84, "return": 0.008207070707070756}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2296133.7199999997, "date": "2024-02-05", "score": 52.9, "ref_price": 15.63, "return": 0.021753039027511186}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2643750.88, "date": "2024-02-01", "score": 53.7, "ref_price": 15.65, "return": 0.02044728434504794}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4989026.57, "date": "2024-01-30", "score": 57.1, "ref_price": 15.43, "return": 0.03499675955930012}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8431602.2, "date": "2024-01-26", "score": 59.9, "ref_price": 15.31, "return": 0.04310907903331157}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2366231.6, "date": "2024-01-24", "score": 53.1, "ref_price": 15.07, "return": 0.05972130059721303}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2605723.7399999998, "date": "2024-01-22", "score": 53.6, "ref_price": 15.05, "return": 0.06112956810631229}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2086178.7799999998, "date": "2024-01-18", "score": 52.4, "ref_price": 14.91, "return": 0.07109322602280352}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2520535.35, "date": "2024-01-16", "score": 53.5, "ref_price": 15.0, "return": 0.0646666666666667}, {"who": "Accettella Christopher", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 18052.3, "date": "2024-01-11", "score": 31.6, "ref_price": 15.16, "return": 0.053430079155672855}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1093529.45, "date": "2024-01-11", "score": 49.0, "ref_price": 15.16, "return": 0.053430079155672855}, {"who": "McClements Kyle", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 14774.5, "date": "2023-12-27", "score": 27.4, "ref_price": 14.78, "return": 0.08051420838971592}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6794516.5600000005, "date": "2023-12-20", "score": 58.8, "ref_price": 14.42, "return": 0.10748959778085997}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2835596.55, "date": "2023-12-18", "score": 54.0, "ref_price": 14.62, "return": 0.09233926128590982}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4684066.6899999995, "date": "2023-12-14", "score": 56.7, "ref_price": 14.63, "return": 0.09159261790840736}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5360530.25, "date": "2023-12-12", "score": 57.4, "ref_price": 14.26, "return": 0.1199158485273493}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5421673.1899999995, "date": "2023-12-08", "score": 57.5, "ref_price": 14.18, "return": 0.12623413258110022}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6262152.449999999, "date": "2023-12-06", "score": 58.3, "ref_price": 14.15, "return": 0.1286219081272085}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2483807.19, "date": "2023-12-04", "score": 53.4, "ref_price": 14.14, "return": 0.12942008486562942}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3940042.3099999996, "date": "2023-11-30", "score": 55.8, "ref_price": 13.91, "return": 0.1480948957584472}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3852058.11, "date": "2023-11-28", "score": 55.8, "ref_price": 13.73, "return": 0.16314639475600876}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4583061.18, "date": "2023-11-24", "score": 56.7, "ref_price": 13.82, "return": 0.1555716353111433}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2958189.2800000003, "date": "2023-11-21", "score": 54.3, "ref_price": 13.78, "return": 0.15892597968069677}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4301291.93, "date": "2023-11-17", "score": 56.3, "ref_price": 13.57, "return": 0.17686072218128226}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4598859.24, "date": "2023-11-14", "score": 56.8, "ref_price": 13.62, "return": 0.17254038179148323}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4329495.62, "date": "2023-11-10", "score": 56.5, "ref_price": 13.39, "return": 0.19268110530246452}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3151407.66, "date": "2023-11-08", "score": 54.6, "ref_price": 13.68, "return": 0.16739766081871352}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4841556.25, "date": "2023-11-06", "score": 57.0, "ref_price": 13.75, "return": 0.1614545454545455}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2096844.3599999999, "date": "2023-11-02", "score": 52.5, "ref_price": 13.4, "return": 0.1917910447761194}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1741146.87, "date": "2023-10-31", "score": 51.5, "ref_price": 13.09, "return": 0.2200152788388083}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3071327.5100000002, "date": "2023-10-27", "score": 54.6, "ref_price": 13.26, "return": 0.20437405731523386}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5059812.600000001, "date": "2023-10-25", "score": 57.4, "ref_price": 13.35, "return": 0.19625468164794016}, {"who": "Accettella Christopher", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5078.25, "date": "2023-03-17", "score": 21.6, "ref_price": 15.29, "return": 0.04447351209941148}, {"who": "Accettella Christopher", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5014.92, "date": "2023-03-08", "score": 21.7, "ref_price": 15.86, "return": 0.006935687263556193}, {"who": "Accettella Christopher", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 39348.0, "date": "2022-02-04", "score": 29.3, "ref_price": 21.75, "return": -0.26574712643678156}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 100001.0, "date": "2020-01-29", "score": 0.0, "ref_price": 20.04, "return": -0.20309381237524943}]}, "price_series": [{"date": "2020-01-29", "close": 20.04, "volume": 2305499.0}, {"date": "2020-01-30", "close": 20.37, "volume": 822774.0}, {"date": "2020-01-31", "close": 20.3242, "volume": 449215.0}, {"date": "2020-02-03", "close": 20.3, "volume": 264506.0}, {"date": "2020-02-04", "close": 20.59, "volume": 389808.0}, {"date": "2020-02-05", "close": 20.69, "volume": 335074.0}, {"date": "2020-02-06", "close": 20.88, "volume": 338460.0}, {"date": "2020-02-07", "close": 20.98, "volume": 356787.0}, {"date": "2020-02-10", "close": 21.22, "volume": 305201.0}, {"date": "2020-02-11", "close": 21.75, "volume": 431535.0}, {"date": "2020-02-12", "close": 21.46, "volume": 278423.0}, {"date": "2020-02-13", "close": 21.44, "volume": 318188.0}, {"date": "2020-02-14", "close": 21.54, "volume": 315305.0}, {"date": "2020-02-18", "close": 21.29, "volume": 157295.0}, {"date": "2020-02-19", "close": 21.56, "volume": 242931.0}, {"date": "2020-02-20", "close": 21.64, "volume": 217155.0}, {"date": "2020-02-21", "close": 21.18, "volume": 302207.0}, {"date": "2020-02-24", "close": 21.18, "volume": 135569.0}, {"date": "2020-02-25", "close": 20.86, "volume": 222603.0}, {"date": "2020-02-26", "close": 20.99, "volume": 208008.0}, {"date": "2020-02-27", "close": 20.4, "volume": 339215.0}, {"date": "2020-02-28", "close": 20.0, "volume": 438128.0}, {"date": "2020-03-02", "close": 20.0, "volume": 1233684.0}, {"date": "2020-03-03", "close": 20.01, "volume": 277465.0}, {"date": "2020-03-04", "close": 20.09, "volume": 295715.0}, {"date": "2020-03-05", "close": 20.0, "volume": 344731.0}, {"date": "2020-03-06", "close": 20.0, "volume": 197529.0}, {"date": "2020-03-09", "close": 20.0, "volume": 1062542.0}, {"date": "2020-03-10", "close": 19.62, "volume": 522517.0}, {"date": "2020-03-11", "close": 19.51, "volume": 391293.0}, {"date": "2020-03-12", "close": 18.5, "volume": 1838169.0}, {"date": "2020-03-13", "close": 20.0, "volume": 1457817.0}, {"date": "2020-03-16", "close": 16.61, "volume": 569905.0}, {"date": "2020-03-17", "close": 14.9, "volume": 423017.0}, {"date": "2020-03-18", "close": 13.17, "volume": 742447.0}, {"date": "2020-03-19", "close": 14.0, "volume": 514021.0}, {"date": "2020-03-20", "close": 14.0, "volume": 506635.0}, {"date": "2020-03-23", "close": 13.98, "volume": 521025.0}, {"date": "2020-03-24", "close": 16.0, "volume": 367697.0}, {"date": "2020-03-25", "close": 16.83, "volume": 381643.0}, {"date": "2020-03-26", "close": 17.46, "volume": 444288.0}, {"date": "2020-03-27", "close": 17.45, "volume": 384307.0}, {"date": "2020-03-30", "close": 17.43, "volume": 248143.0}, {"date": "2020-03-31", "close": 17.9, "volume": 282997.0}, {"date": "2020-04-01", "close": 16.99, "volume": 169992.0}, {"date": "2020-04-02", "close": 16.9, "volume": 174364.0}, {"date": "2020-04-03", "close": 17.28, "volume": 182012.0}, {"date": "2020-04-06", "close": 17.53, "volume": 191654.0}, {"date": "2020-04-07", "close": 17.66, "volume": 363770.0}, {"date": "2020-04-08", "close": 17.955, "volume": 231933.0}, {"date": "2020-04-09", "close": 19.0, "volume": 322179.0}, {"date": "2020-04-13", "close": 18.95, "volume": 230533.0}, {"date": "2020-04-14", "close": 18.86, "volume": 402186.0}, {"date": "2020-04-15", "close": 18.81, "volume": 244151.0}, {"date": "2020-04-16", "close": 18.9654, "volume": 272591.0}, {"date": "2020-04-17", "close": 19.23, "volume": 410426.0}, {"date": "2020-04-20", "close": 19.48, "volume": 317176.0}, {"date": "2020-04-21", "close": 19.47, "volume": 320118.0}, {"date": "2020-04-22", "close": 19.8, "volume": 204498.0}, {"date": "2020-04-23", "close": 19.6, "volume": 187303.0}, {"date": "2020-04-24", "close": 19.48, "volume": 231665.0}, {"date": "2020-04-27", "close": 19.95, "volume": 397001.0}, {"date": "2020-04-28", "close": 19.81, "volume": 303091.0}, {"date": "2020-04-29", "close": 19.92, "volume": 237512.0}, {"date": "2020-04-30", "close": 19.58, "volume": 334411.0}, {"date": "2020-05-01", "close": 19.34, "volume": 242663.0}, {"date": "2020-05-04", "close": 19.43, "volume": 132316.0}, {"date": "2020-05-05", "close": 19.51, "volume": 196741.0}, {"date": "2020-05-06", "close": 19.76, "volume": 182094.0}, {"date": "2020-05-07", "close": 19.79, "volume": 259831.0}, {"date": "2020-05-08", "close": 19.94, "volume": 228592.0}, {"date": "2020-05-11", "close": 19.8, "volume": 307650.0}, {"date": "2020-05-12", "close": 19.85, "volume": 309710.0}, {"date": "2020-05-13", "close": 19.59, "volume": 233731.0}, {"date": "2020-05-14", "close": 19.39, "volume": 222470.0}, {"date": "2020-05-15", "close": 19.92, "volume": 160495.0}, {"date": "2020-05-18", "close": 19.95, "volume": 447365.0}, {"date": "2020-05-19", "close": 19.9, "volume": 277900.0}, {"date": "2020-05-20", "close": 20.0, "volume": 385227.0}, {"date": "2020-05-21", "close": 20.03, "volume": 263126.0}, {"date": "2020-05-22", "close": 19.97, "volume": 159194.0}, {"date": "2020-05-26", "close": 19.97, "volume": 284372.0}, {"date": "2020-05-27", "close": 19.98, "volume": 182448.0}, {"date": "2020-05-28", "close": 20.09, "volume": 301265.0}, {"date": "2020-05-29", "close": 20.18, "volume": 227841.0}, {"date": "2020-06-01", "close": 20.15, "volume": 279070.0}, {"date": "2020-06-02", "close": 20.16, "volume": 211972.0}, {"date": "2020-06-03", "close": 20.39, "volume": 324201.0}, {"date": "2020-06-04", "close": 20.41, "volume": 370661.0}, {"date": "2020-06-05", "close": 20.47, "volume": 340252.0}, {"date": "2020-06-08", "close": 20.38, "volume": 298224.0}, {"date": "2020-06-09", "close": 20.35, "volume": 196735.0}, {"date": "2020-06-10", "close": 20.4, "volume": 174825.0}, {"date": "2020-06-11", "close": 19.35, "volume": 335263.0}, {"date": "2020-06-12", "close": 19.64, "volume": 164065.0}, {"date": "2020-06-15", "close": 19.75, "volume": 260336.0}, {"date": "2020-06-16", "close": 19.99, "volume": 300426.0}, {"date": "2020-06-17", "close": 20.27, "volume": 190849.0}, {"date": "2020-06-18", "close": 20.4, "volume": 213159.0}, {"date": "2020-06-19", "close": 20.84, "volume": 241569.0}, {"date": "2020-06-22", "close": 20.9, "volume": 206856.0}, {"date": "2020-06-23", "close": 21.24, "volume": 270538.0}, {"date": "2020-06-24", "close": 20.85, "volume": 310242.0}, {"date": "2020-06-25", "close": 20.985, "volume": 186108.0}, {"date": "2020-06-26", "close": 20.81, "volume": 262797.0}, {"date": "2020-06-29", "close": 20.92, "volume": 164078.0}, {"date": "2020-06-30", "close": 20.91, "volume": 277765.0}, {"date": "2020-07-01", "close": 20.9, "volume": 206208.0}, {"date": "2020-07-02", "close": 20.98, "volume": 254663.0}, {"date": "2020-07-06", "close": 21.43, "volume": 226569.0}, {"date": "2020-07-07", "close": 21.79, "volume": 275460.0}, {"date": "2020-07-08", "close": 21.71, "volume": 280635.0}, {"date": "2020-07-09", "close": 21.87, "volume": 229081.0}, {"date": "2020-07-10", "close": 21.94, "volume": 331636.0}, {"date": "2020-07-13", "close": 22.17, "volume": 334254.0}, {"date": "2020-07-14", "close": 21.9, "volume": 318539.0}, {"date": "2020-07-15", "close": 22.2, "volume": 264641.0}, {"date": "2020-07-16", "close": 22.46, "volume": 317393.0}, {"date": "2020-07-17", "close": 22.91, "volume": 204664.0}, {"date": "2020-07-20", "close": 22.68, "volume": 309291.0}, {"date": "2020-07-21", "close": 22.565, "volume": 290089.0}, {"date": "2020-07-22", "close": 22.4, "volume": 352353.0}, {"date": "2020-07-23", "close": 22.64, "volume": 312758.0}, {"date": "2020-07-24", "close": 22.86, "volume": 190866.0}, {"date": "2020-07-27", "close": 22.75, "volume": 158135.0}, {"date": "2020-07-28", "close": 23.0, "volume": 245666.0}, {"date": "2020-07-29", "close": 23.07, "volume": 262812.0}, {"date": "2020-07-30", "close": 22.67, "volume": 217701.0}, {"date": "2020-07-31", "close": 22.6, "volume": 152530.0}, {"date": "2020-08-03", "close": 23.015, "volume": 257307.0}, {"date": "2020-08-04", "close": 22.95, "volume": 262945.0}, {"date": "2020-08-05", "close": 23.23, "volume": 324116.0}, {"date": "2020-08-06", "close": 23.6, "volume": 227025.0}, {"date": "2020-08-07", "close": 24.35, "volume": 269833.0}, {"date": "2020-08-10", "close": 23.4, "volume": 306428.0}, {"date": "2020-08-11", "close": 23.32, "volume": 254173.0}, {"date": "2020-08-12", "close": 23.69, "volume": 228762.0}, {"date": "2020-08-13", "close": 23.7, "volume": 220084.0}, {"date": "2020-08-14", "close": 23.49, "volume": 172416.0}, {"date": "2020-08-17", "close": 23.64, "volume": 240902.0}, {"date": "2020-08-18", "close": 23.63, "volume": 168927.0}, {"date": "2020-08-19", "close": 23.675, "volume": 132899.0}, {"date": "2020-08-20", "close": 23.84, "volume": 133200.0}, {"date": "2020-08-21", "close": 23.6, "volume": 149278.0}, {"date": "2020-08-24", "close": 23.77, "volume": 123317.0}, {"date": "2020-08-25", "close": 24.05, "volume": 217926.0}, {"date": "2020-08-26", "close": 24.2, "volume": 232715.0}, {"date": "2020-08-27", "close": 24.04, "volume": 182035.0}, {"date": "2020-08-28", "close": 24.18, "volume": 138231.0}, {"date": "2020-08-31", "close": 24.33, "volume": 202851.0}, {"date": "2020-09-01", "close": 24.73, "volume": 219785.0}, {"date": "2020-09-02", "close": 24.5, "volume": 221667.0}, {"date": "2020-09-03", "close": 23.24, "volume": 233646.0}, {"date": "2020-09-04", "close": 22.7, "volume": 509166.0}, {"date": "2020-09-08", "close": 22.26, "volume": 237481.0}, {"date": "2020-09-09", "close": 22.81, "volume": 163862.0}, {"date": "2020-09-10", "close": 23.19, "volume": 218451.0}, {"date": "2020-09-11", "close": 23.37, "volume": 133274.0}, {"date": "2020-09-14", "close": 23.71, "volume": 178833.0}, {"date": "2020-09-15", "close": 23.76, "volume": 185832.0}, {"date": "2020-09-16", "close": 23.63, "volume": 160581.0}, {"date": "2020-09-17", "close": 23.54, "volume": 126074.0}, {"date": "2020-09-18", "close": 23.42, "volume": 151447.0}, {"date": "2020-09-21", "close": 23.05, "volume": 204299.0}, {"date": "2020-09-22", "close": 22.95, "volume": 206275.0}, {"date": "2020-09-23", "close": 22.28, "volume": 345759.0}, {"date": "2020-09-24", "close": 22.42, "volume": 282829.0}, {"date": "2020-09-25", "close": 22.69, "volume": 203131.0}, {"date": "2020-09-28", "close": 22.81, "volume": 211707.0}, {"date": "2020-09-29", "close": 23.49, "volume": 234820.0}, {"date": "2020-09-30", "close": 23.85, "volume": 142519.0}, {"date": "2020-10-01", "close": 23.84, "volume": 257218.0}, {"date": "2020-10-02", "close": 24.22, "volume": 230661.0}, {"date": "2020-10-05", "close": 24.95, "volume": 185387.0}, {"date": "2020-10-06", "close": 24.95, "volume": 238228.0}, {"date": "2020-10-07", "close": 25.27, "volume": 141674.0}, {"date": "2020-10-08", "close": 24.9, "volume": 173126.0}, {"date": "2020-10-09", "close": 24.81, "volume": 191142.0}, {"date": "2020-10-12", "close": 25.05, "volume": 129703.0}, {"date": "2020-10-13", "close": 25.64, "volume": 134552.0}, {"date": "2020-10-14", "close": 25.26, "volume": 139581.0}, {"date": "2020-10-15", "close": 24.89, "volume": 148147.0}, {"date": "2020-10-16", "close": 24.79, "volume": 243215.0}, {"date": "2020-10-19", "close": 24.5, "volume": 85990.0}, {"date": "2020-10-20", "close": 24.68, "volume": 171390.0}, {"date": "2020-10-21", "close": 24.45, "volume": 127669.0}, {"date": "2020-10-22", "close": 24.59, "volume": 215651.0}, {"date": "2020-10-23", "close": 24.41, "volume": 133903.0}, {"date": "2020-10-26", "close": 24.08, "volume": 214412.0}, {"date": "2020-10-27", "close": 24.06, "volume": 128096.0}, {"date": "2020-10-28", "close": 23.89, "volume": 302758.0}, {"date": "2020-10-29", "close": 23.7, "volume": 142331.0}, {"date": "2020-10-30", "close": 23.38, "volume": 169921.0}, {"date": "2020-11-02", "close": 23.72, "volume": 193274.0}, {"date": "2020-11-03", "close": 24.24, "volume": 101263.0}, {"date": "2020-11-04", "close": 25.14, "volume": 277654.0}, {"date": "2020-11-05", "close": 25.55, "volume": 254318.0}, {"date": "2020-11-06", "close": 25.72, "volume": 186748.0}, {"date": "2020-11-09", "close": 25.37, "volume": 191788.0}, {"date": "2020-11-10", "close": 25.4, "volume": 124966.0}, {"date": "2020-11-11", "close": 25.9, "volume": 298358.0}, {"date": "2020-11-12", "close": 25.77, "volume": 150372.0}, {"date": "2020-11-13", "close": 26.2, "volume": 200029.0}, {"date": "2020-11-16", "close": 26.74, "volume": 144578.0}, {"date": "2020-11-17", "close": 26.88, "volume": 175884.0}, {"date": "2020-11-18", "close": 25.99, "volume": 207896.0}, {"date": "2020-11-19", "close": 26.0, "volume": 155136.0}, {"date": "2020-11-20", "close": 25.93, "volume": 143260.0}, {"date": "2020-11-23", "close": 26.4025, "volume": 200499.0}, {"date": "2020-11-24", "close": 26.72, "volume": 155957.0}, {"date": "2020-11-25", "close": 26.8999, "volume": 112970.0}, {"date": "2020-11-27", "close": 27.45, "volume": 46219.0}, {"date": "2020-11-30", "close": 27.35, "volume": 160240.0}, {"date": "2020-12-01", "close": 28.15, "volume": 110895.0}, {"date": "2020-12-02", "close": 28.97, "volume": 221513.0}, {"date": "2020-12-03", "close": 28.26, "volume": 195491.0}, {"date": "2020-12-04", "close": 28.3, "volume": 184848.0}, {"date": "2020-12-07", "close": 28.25, "volume": 180848.0}, {"date": "2020-12-08", "close": 28.67, "volume": 116698.0}, {"date": "2020-12-09", "close": 29.65, "volume": 315495.0}, {"date": "2020-12-10", "close": 29.75, "volume": 171479.0}, {"date": "2020-12-11", "close": 29.52, "volume": 161718.0}, {"date": "2020-12-14", "close": 29.27, "volume": 128098.0}, {"date": "2020-12-15", "close": 29.76, "volume": 176616.0}, {"date": "2020-12-16", "close": 29.45, "volume": 147691.0}, {"date": "2020-12-17", "close": 29.49, "volume": 146227.0}, {"date": "2020-12-18", "close": 29.5, "volume": 154290.0}, {"date": "2020-12-21", "close": 29.3, "volume": 136387.0}, {"date": "2020-12-22", "close": 29.81, "volume": 162307.0}, {"date": "2020-12-23", "close": 30.15, "volume": 166170.0}, {"date": "2020-12-24", "close": 29.9, "volume": 72711.0}, {"date": "2020-12-28", "close": 29.46, "volume": 135400.0}, {"date": "2020-12-29", "close": 28.93, "volume": 176775.0}, {"date": "2020-12-30", "close": 28.45, "volume": 177319.0}, {"date": "2020-12-31", "close": 28.65, "volume": 184285.0}, {"date": "2021-01-04", "close": 29.26, "volume": 331732.0}, {"date": "2021-01-05", "close": 29.25, "volume": 116311.0}, {"date": "2021-01-06", "close": 28.86, "volume": 144073.0}, {"date": "2021-01-07", "close": 29.9, "volume": 115945.0}, {"date": "2021-01-08", "close": 29.94, "volume": 113318.0}, {"date": "2021-01-11", "close": 30.14, "volume": 152252.0}, {"date": "2021-01-12", "close": 29.98, "volume": 141257.0}, {"date": "2021-01-13", "close": 29.89, "volume": 140672.0}, {"date": "2021-01-14", "close": 30.35, "volume": 165901.0}, {"date": "2021-01-15", "close": 29.78, "volume": 118706.0}, {"date": "2021-01-19", "close": 30.16, "volume": 161103.0}, {"date": "2021-01-20", "close": 30.53, "volume": 120419.0}, {"date": "2021-01-21", "close": 30.22, "volume": 161993.0}, {"date": "2021-01-22", "close": 30.25, "volume": 215419.0}, {"date": "2021-01-25", "close": 30.35, "volume": 111279.0}, {"date": "2021-01-26", "close": 30.04, "volume": 117393.0}, {"date": "2021-01-27", "close": 29.32, "volume": 146884.0}, {"date": "2021-01-28", "close": 29.32, "volume": 151015.0}, {"date": "2021-01-29", "close": 28.89, "volume": 201833.0}, {"date": "2021-02-01", "close": 28.0, "volume": 739670.0}, {"date": "2021-02-02", "close": 28.73, "volume": 472765.0}, {"date": "2021-02-03", "close": 28.72, "volume": 262131.0}, {"date": "2021-02-04", "close": 28.6, "volume": 794299.0}, {"date": "2021-02-05", "close": 29.0, "volume": 343610.0}, {"date": "2021-02-08", "close": 29.51, "volume": 281958.0}, {"date": "2021-02-09", "close": 29.88, "volume": 259236.0}, {"date": "2021-02-10", "close": 29.92, "volume": 227545.0}, {"date": "2021-02-11", "close": 30.22, "volume": 188144.0}, {"date": "2021-02-12", "close": 30.68, "volume": 265078.0}, {"date": "2021-02-16", "close": 29.81, "volume": 295149.0}, {"date": "2021-02-17", "close": 29.6, "volume": 383764.0}, {"date": "2021-02-18", "close": 29.16, "volume": 422570.0}, {"date": "2021-02-19", "close": 29.81, "volume": 187431.0}, {"date": "2021-02-22", "close": 28.94, "volume": 244408.0}, {"date": "2021-02-23", "close": 28.9801, "volume": 418532.0}, {"date": "2021-02-24", "close": 28.6, "volume": 225898.0}, {"date": "2021-02-25", "close": 27.71, "volume": 394460.0}, {"date": "2021-02-26", "close": 27.23, "volume": 259391.0}, {"date": "2021-03-01", "close": 28.13, "volume": 169601.0}, {"date": "2021-03-02", "close": 28.59, "volume": 324186.0}, {"date": "2021-03-03", "close": 27.93, "volume": 199087.0}, {"date": "2021-03-04", "close": 27.0, "volume": 367770.0}, {"date": "2021-03-05", "close": 26.77, "volume": 474971.0}, {"date": "2021-03-08", "close": 25.45, "volume": 352273.0}, {"date": "2021-03-09", "close": 26.65, "volume": 401511.0}, {"date": "2021-03-10", "close": 26.49, "volume": 264990.0}, {"date": "2021-03-11", "close": 27.15, "volume": 225492.0}, {"date": "2021-03-12", "close": 27.06, "volume": 159207.0}, {"date": "2021-03-15", "close": 27.15, "volume": 275524.0}, {"date": "2021-03-16", "close": 26.98, "volume": 311799.0}, {"date": "2021-03-17", "close": 26.96, "volume": 200847.0}, {"date": "2021-03-18", "close": 26.33, "volume": 328236.0}, {"date": "2021-03-19", "close": 26.21, "volume": 321332.0}, {"date": "2021-03-22", "close": 26.31, "volume": 552073.0}, {"date": "2021-03-23", "close": 25.5, "volume": 766084.0}, {"date": "2021-03-24", "close": 25.3, "volume": 774217.0}, {"date": "2021-03-25", "close": 25.59, "volume": 502075.0}, {"date": "2021-03-26", "close": 25.5745, "volume": 328495.0}, {"date": "2021-03-29", "close": 25.83, "volume": 243918.0}, {"date": "2021-03-30", "close": 25.35, "volume": 384240.0}, {"date": "2021-03-31", "close": 26.3, "volume": 255974.0}, {"date": "2021-04-01", "close": 27.2, "volume": 372130.0}, {"date": "2021-04-05", "close": 27.73, "volume": 264937.0}, {"date": "2021-04-06", "close": 27.28, "volume": 201579.0}, {"date": "2021-04-07", "close": 26.9, "volume": 323021.0}, {"date": "2021-04-08", "close": 26.54, "volume": 308188.0}, {"date": "2021-04-09", "close": 27.15, "volume": 190347.0}, {"date": "2021-04-12", "close": 26.95, "volume": 207565.0}, {"date": "2021-04-13", "close": 26.85, "volume": 388480.0}, {"date": "2021-04-14", "close": 26.78, "volume": 194644.0}, {"date": "2021-04-15", "close": 27.12, "volume": 164029.0}, {"date": "2021-04-16", "close": 27.24, "volume": 264344.0}, {"date": "2021-04-19", "close": 27.21, "volume": 250468.0}, {"date": "2021-04-20", "close": 27.28, "volume": 210121.0}, {"date": "2021-04-21", "close": 27.48, "volume": 347426.0}, {"date": "2021-04-22", "close": 27.22, "volume": 235080.0}, {"date": "2021-04-23", "close": 27.37, "volume": 183645.0}, {"date": "2021-04-26", "close": 27.93, "volume": 191644.0}, {"date": "2021-04-27", "close": 27.68, "volume": 151452.0}, {"date": "2021-04-28", "close": 27.64, "volume": 177350.0}, {"date": "2021-04-29", "close": 27.55, "volume": 215892.0}, {"date": "2021-04-30", "close": 27.52, "volume": 217799.0}, {"date": "2021-05-03", "close": 27.79, "volume": 166859.0}, {"date": "2021-05-04", "close": 27.48, "volume": 185212.0}, {"date": "2021-05-05", "close": 27.32, "volume": 157709.0}, {"date": "2021-05-06", "close": 26.82, "volume": 273740.0}, {"date": "2021-05-07", "close": 26.93, "volume": 244222.0}, {"date": "2021-05-10", "close": 26.68, "volume": 247445.0}, {"date": "2021-05-11", "close": 25.98, "volume": 330095.0}, {"date": "2021-05-12", "close": 25.33, "volume": 367600.0}, {"date": "2021-05-13", "close": 25.47, "volume": 202036.0}, {"date": "2021-05-14", "close": 26.37, "volume": 237518.0}, {"date": "2021-05-17", "close": 26.23, "volume": 190242.0}, {"date": "2021-05-18", "close": 26.55, "volume": 117612.0}, {"date": "2021-05-19", "close": 26.51, "volume": 136770.0}, {"date": "2021-05-20", "close": 26.6, "volume": 203337.0}, {"date": "2021-05-21", "close": 27.06, "volume": 118114.0}, {"date": "2021-05-24", "close": 27.22, "volume": 110781.0}, {"date": "2021-05-25", "close": 27.05, "volume": 226272.0}, {"date": "2021-05-26", "close": 27.61, "volume": 179441.0}, {"date": "2021-05-27", "close": 27.93, "volume": 149444.0}, {"date": "2021-05-28", "close": 28.3, "volume": 193147.0}, {"date": "2021-06-01", "close": 28.45, "volume": 169572.0}, {"date": "2021-06-02", "close": 28.57, "volume": 185591.0}, {"date": "2021-06-03", "close": 28.35, "volume": 139231.0}, {"date": "2021-06-04", "close": 28.53, "volume": 149521.0}, {"date": "2021-06-07", "close": 28.93, "volume": 82068.0}, {"date": "2021-06-08", "close": 28.63, "volume": 107853.0}, {"date": "2021-06-09", "close": 28.9, "volume": 106202.0}, {"date": "2021-06-10", "close": 28.97, "volume": 124161.0}, {"date": "2021-06-11", "close": 28.99, "volume": 91613.0}, {"date": "2021-06-14", "close": 29.12, "volume": 77465.0}, {"date": "2021-06-15", "close": 29.35, "volume": 158640.0}, {"date": "2021-06-16", "close": 28.82, "volume": 139437.0}, {"date": "2021-06-17", "close": 28.3066, "volume": 180064.0}, {"date": "2021-06-18", "close": 28.7, "volume": 131649.0}, {"date": "2021-06-21", "close": 28.5, "volume": 133577.0}, {"date": "2021-06-22", "close": 28.82, "volume": 90831.0}, {"date": "2021-06-23", "close": 28.67, "volume": 100713.0}, {"date": "2021-06-24", "close": 28.75, "volume": 117255.0}, {"date": "2021-06-25", "close": 29.01, "volume": 84449.0}, {"date": "2021-06-28", "close": 29.18, "volume": 95467.0}, {"date": "2021-06-29", "close": 29.13, "volume": 127418.0}, {"date": "2021-06-30", "close": 28.92, "volume": 152344.0}, {"date": "2021-07-01", "close": 29.51, "volume": 132875.0}, {"date": "2021-07-02", "close": 29.71, "volume": 125997.0}, {"date": "2021-07-06", "close": 29.57, "volume": 129971.0}, {"date": "2021-07-07", "close": 29.59, "volume": 135956.0}, {"date": "2021-07-08", "close": 29.34, "volume": 120008.0}, {"date": "2021-07-09", "close": 29.31, "volume": 95414.0}, {"date": "2021-07-12", "close": 29.37, "volume": 105707.0}, {"date": "2021-07-13", "close": 29.46, "volume": 155967.0}, {"date": "2021-07-14", "close": 29.17, "volume": 82137.0}, {"date": "2021-07-15", "close": 28.85, "volume": 101174.0}, {"date": "2021-07-16", "close": 28.75, "volume": 136404.0}, {"date": "2021-07-19", "close": 27.88, "volume": 218016.0}, {"date": "2021-07-20", "close": 28.5, "volume": 96845.0}, {"date": "2021-07-21", "close": 28.49, "volume": 81491.0}, {"date": "2021-07-22", "close": 28.46, "volume": 74712.0}, {"date": "2021-07-23", "close": 28.51, "volume": 115435.0}, {"date": "2021-07-26", "close": 28.08, "volume": 117863.0}, {"date": "2021-07-27", "close": 27.78, "volume": 101012.0}, {"date": "2021-07-28", "close": 28.0, "volume": 126201.0}, {"date": "2021-07-29", "close": 28.2, "volume": 109538.0}, {"date": "2021-07-30", "close": 28.36, "volume": 90141.0}, {"date": "2021-08-02", "close": 28.62, "volume": 126571.0}, {"date": "2021-08-03", "close": 28.81, "volume": 139985.0}, {"date": "2021-08-04", "close": 29.16, "volume": 106559.0}, {"date": "2021-08-05", "close": 29.52, "volume": 117203.0}, {"date": "2021-08-06", "close": 29.69, "volume": 131350.0}, {"date": "2021-08-09", "close": 29.87, "volume": 98495.0}, {"date": "2021-08-10", "close": 29.68, "volume": 88790.0}, {"date": "2021-08-11", "close": 29.54, "volume": 116815.0}, {"date": "2021-08-12", "close": 29.45, "volume": 98710.0}, {"date": "2021-08-13", "close": 29.12, "volume": 52074.0}, {"date": "2021-08-16", "close": 28.97, "volume": 71345.0}, {"date": "2021-08-17", "close": 28.96, "volume": 89089.0}, {"date": "2021-08-18", "close": 28.81, "volume": 102694.0}, {"date": "2021-08-19", "close": 28.38, "volume": 77552.0}, {"date": "2021-08-20", "close": 28.692, "volume": 61407.0}, {"date": "2021-08-23", "close": 28.74, "volume": 119135.0}, {"date": "2021-08-24", "close": 28.24, "volume": 186610.0}, {"date": "2021-08-25", "close": 28.53, "volume": 130167.0}, {"date": "2021-08-26", "close": 28.0, "volume": 158349.0}, {"date": "2021-08-27", "close": 28.25, "volume": 138101.0}, {"date": "2021-08-30", "close": 28.58, "volume": 138608.0}, {"date": "2021-08-31", "close": 28.74, "volume": 107112.0}, {"date": "2021-09-01", "close": 29.16, "volume": 138832.0}, {"date": "2021-09-02", "close": 29.24, "volume": 104085.0}, {"date": "2021-09-03", "close": 29.69, "volume": 108928.0}, {"date": "2021-09-07", "close": 29.51, "volume": 102378.0}, {"date": "2021-09-08", "close": 29.28, "volume": 79206.0}, {"date": "2021-09-09", "close": 28.95, "volume": 67483.0}, {"date": "2021-09-10", "close": 28.82, "volume": 60786.0}, {"date": "2021-09-13", "close": 28.51, "volume": 71928.0}, {"date": "2021-09-14", "close": 28.05, "volume": 123916.0}, {"date": "2021-09-15", "close": 28.14, "volume": 95070.0}, {"date": "2021-09-16", "close": 28.28, "volume": 55184.0}, {"date": "2021-09-17", "close": 27.98, "volume": 107332.0}, {"date": "2021-09-20", "close": 27.47, "volume": 153571.0}, {"date": "2021-09-21", "close": 27.58, "volume": 71893.0}, {"date": "2021-09-22", "close": 27.77, "volume": 93977.0}, {"date": "2021-09-23", "close": 27.74, "volume": 155393.0}, {"date": "2021-09-24", "close": 27.4, "volume": 187761.0}, {"date": "2021-09-27", "close": 26.965, "volume": 192305.0}, {"date": "2021-09-28", "close": 26.65, "volume": 215613.0}, {"date": "2021-09-29", "close": 26.88, "volume": 168443.0}, {"date": "2021-09-30", "close": 26.98, "volume": 133709.0}, {"date": "2021-10-01", "close": 27.45, "volume": 194220.0}, {"date": "2021-10-04", "close": 27.21, "volume": 152644.0}, {"date": "2021-10-05", "close": 27.39, "volume": 113316.0}, {"date": "2021-10-06", "close": 27.6, "volume": 123261.0}, {"date": "2021-10-07", "close": 27.95, "volume": 99841.0}, {"date": "2021-10-08", "close": 27.78, "volume": 53664.0}, {"date": "2021-10-11", "close": 27.22, "volume": 98833.0}, {"date": "2021-10-12", "close": 26.91, "volume": 106519.0}, {"date": "2021-10-13", "close": 27.07, "volume": 114533.0}, {"date": "2021-10-14", "close": 27.07, "volume": 205047.0}, {"date": "2021-10-15", "close": 27.34, "volume": 115617.0}, {"date": "2021-10-18", "close": 27.29, "volume": 68908.0}, {"date": "2021-10-19", "close": 27.27, "volume": 104552.0}, {"date": "2021-10-20", "close": 26.9, "volume": 287173.0}, {"date": "2021-10-21", "close": 26.96, "volume": 244725.0}, {"date": "2021-10-22", "close": 27.06, "volume": 136243.0}, {"date": "2021-10-25", "close": 26.99, "volume": 118835.0}, {"date": "2021-10-26", "close": 26.67, "volume": 207331.0}, {"date": "2021-10-27", "close": 26.26, "volume": 224107.0}, {"date": "2021-10-28", "close": 26.68, "volume": 146169.0}, {"date": "2021-10-29", "close": 26.75, "volume": 137371.0}, {"date": "2021-11-01", "close": 27.19, "volume": 176331.0}, {"date": "2021-11-02", "close": 27.24, "volume": 139757.0}, {"date": "2021-11-03", "close": 27.63, "volume": 133466.0}, {"date": "2021-11-04", "close": 27.65, "volume": 164171.0}, {"date": "2021-11-05", "close": 27.7, "volume": 152094.0}, {"date": "2021-11-08", "close": 27.55, "volume": 132657.0}, {"date": "2021-11-09", "close": 27.58, "volume": 110036.0}, {"date": "2021-11-10", "close": 27.2, "volume": 141032.0}, {"date": "2021-11-11", "close": 27.17, "volume": 114857.0}, {"date": "2021-11-12", "close": 27.15, "volume": 131995.0}, {"date": "2021-11-15", "close": 26.76, "volume": 123502.0}, {"date": "2021-11-16", "close": 26.77, "volume": 202939.0}, {"date": "2021-11-17", "close": 26.38, "volume": 139837.0}, {"date": "2021-11-18", "close": 26.06, "volume": 226779.0}, {"date": "2021-11-19", "close": 25.85, "volume": 172453.0}, {"date": "2021-11-22", "close": 25.37, "volume": 247716.0}, {"date": "2021-11-23", "close": 24.78, "volume": 244567.0}, {"date": "2021-11-24", "close": 24.99, "volume": 200352.0}, {"date": "2021-11-26", "close": 24.74, "volume": 134283.0}, {"date": "2021-11-29", "close": 24.81, "volume": 152368.0}, {"date": "2021-11-30", "close": 24.29, "volume": 250221.0}, {"date": "2021-12-01", "close": 23.98, "volume": 214086.0}, {"date": "2021-12-02", "close": 23.57, "volume": 430210.0}, {"date": "2021-12-03", "close": 23.1, "volume": 494667.0}, {"date": "2021-12-06", "close": 22.88, "volume": 483945.0}, {"date": "2021-12-07", "close": 23.44, "volume": 383242.0}, {"date": "2021-12-08", "close": 23.43, "volume": 891829.0}, {"date": "2021-12-09", "close": 23.27, "volume": 530608.0}, {"date": "2021-12-10", "close": 22.99, "volume": 284467.0}, {"date": "2021-12-13", "close": 23.27, "volume": 236062.0}, {"date": "2021-12-14", "close": 22.88, "volume": 298101.0}, {"date": "2021-12-15", "close": 23.57, "volume": 511089.0}, {"date": "2021-12-16", "close": 23.68, "volume": 395281.0}, {"date": "2021-12-17", "close": 24.12, "volume": 256265.0}, {"date": "2021-12-20", "close": 23.81, "volume": 296353.0}, {"date": "2021-12-21", "close": 24.07, "volume": 247549.0}, {"date": "2021-12-22", "close": 24.58, "volume": 234442.0}, {"date": "2021-12-23", "close": 25.21, "volume": 283169.0}, {"date": "2021-12-27", "close": 25.18, "volume": 446791.0}, {"date": "2021-12-28", "close": 24.99, "volume": 249981.0}, {"date": "2021-12-29", "close": 25.08, "volume": 271305.0}, {"date": "2021-12-30", "close": 25.06, "volume": 232315.0}, {"date": "2021-12-31", "close": 25.36, "volume": 212186.0}, {"date": "2022-01-03", "close": 25.59, "volume": 153019.0}, {"date": "2022-01-04", "close": 25.06, "volume": 229687.0}, {"date": "2022-01-05", "close": 24.18, "volume": 262996.0}, {"date": "2022-01-06", "close": 23.99, "volume": 180908.0}, {"date": "2022-01-07", "close": 23.61, "volume": 264046.0}, {"date": "2022-01-10", "close": 23.6, "volume": 202184.0}, {"date": "2022-01-11", "close": 23.94, "volume": 142688.0}, {"date": "2022-01-12", "close": 23.9, "volume": 195276.0}, {"date": "2022-01-13", "close": 23.03, "volume": 192770.0}, {"date": "2022-01-14", "close": 22.48, "volume": 306335.0}, {"date": "2022-01-18", "close": 21.62, "volume": 348084.0}, {"date": "2022-01-19", "close": 21.43, "volume": 251618.0}, {"date": "2022-01-20", "close": 21.2, "volume": 418746.0}, {"date": "2022-01-21", "close": 20.41, "volume": 401203.0}, {"date": "2022-01-24", "close": 20.86, "volume": 731222.0}, {"date": "2022-01-25", "close": 20.4, "volume": 396795.0}, {"date": "2022-01-26", "close": 20.22, "volume": 448542.0}, {"date": "2022-01-27", "close": 20.48, "volume": 770618.0}, {"date": "2022-01-28", "close": 20.6, "volume": 380532.0}, {"date": "2022-01-31", "close": 21.6, "volume": 392715.0}, {"date": "2022-02-01", "close": 22.16, "volume": 209969.0}, {"date": "2022-02-02", "close": 22.23, "volume": 197696.0}, {"date": "2022-02-03", "close": 21.75, "volume": 176469.0}, {"date": "2022-02-04", "close": 21.75, "volume": 218837.0}, {"date": "2022-02-07", "close": 22.02, "volume": 249760.0}, {"date": "2022-02-08", "close": 21.65, "volume": 208929.0}, {"date": "2022-02-09", "close": 22.16, "volume": 200151.0}, {"date": "2022-02-10", "close": 21.48, "volume": 373969.0}, {"date": "2022-02-11", "close": 20.82, "volume": 226138.0}, {"date": "2022-02-14", "close": 20.33, "volume": 236906.0}, {"date": "2022-02-15", "close": 20.72, "volume": 204211.0}, {"date": "2022-02-16", "close": 20.89, "volume": 352736.0}, {"date": "2022-02-17", "close": 20.11, "volume": 235317.0}, {"date": "2022-02-18", "close": 19.76, "volume": 327305.0}, {"date": "2022-02-22", "close": 19.46, "volume": 305833.0}, {"date": "2022-02-23", "close": 19.0, "volume": 357508.0}, {"date": "2022-02-24", "close": 19.57, "volume": 606375.0}, {"date": "2022-02-25", "close": 20.08, "volume": 255563.0}, {"date": "2022-02-28", "close": 20.25, "volume": 225252.0}, {"date": "2022-03-01", "close": 19.99, "volume": 269334.0}, {"date": "2022-03-02", "close": 20.14, "volume": 288841.0}, {"date": "2022-03-03", "close": 19.74, "volume": 344950.0}, {"date": "2022-03-04", "close": 19.45, "volume": 343304.0}, {"date": "2022-03-07", "close": 18.88, "volume": 401609.0}, {"date": "2022-03-08", "close": 18.51, "volume": 550615.0}, {"date": "2022-03-09", "close": 19.21, "volume": 244593.0}, {"date": "2022-03-10", "close": 18.74, "volume": 403403.0}, {"date": "2022-03-11", "close": 18.56, "volume": 227892.0}, {"date": "2022-03-14", "close": 17.96, "volume": 360746.0}, {"date": "2022-03-15", "close": 18.11, "volume": 471576.0}, {"date": "2022-03-16", "close": 18.73, "volume": 334301.0}, {"date": "2022-03-17", "close": 19.29, "volume": 327889.0}, {"date": "2022-03-18", "close": 19.8, "volume": 306791.0}, {"date": "2022-03-21", "close": 19.39, "volume": 197987.0}, {"date": "2022-03-22", "close": 19.37, "volume": 459525.0}, {"date": "2022-03-23", "close": 19.0, "volume": 273284.0}, {"date": "2022-03-24", "close": 19.51, "volume": 381124.0}, {"date": "2022-03-25", "close": 19.57, "volume": 292018.0}, {"date": "2022-03-28", "close": 19.6, "volume": 229384.0}, {"date": "2022-03-29", "close": 19.69, "volume": 429392.0}, {"date": "2022-03-30", "close": 19.96, "volume": 406593.0}, {"date": "2022-03-31", "close": 20.06, "volume": 252158.0}, {"date": "2022-04-01", "close": 20.4, "volume": 231636.0}, {"date": "2022-04-04", "close": 20.36, "volume": 386641.0}, {"date": "2022-04-05", "close": 20.09, "volume": 370343.0}, {"date": "2022-04-06", "close": 20.08, "volume": 407724.0}, {"date": "2022-04-07", "close": 20.31, "volume": 277716.0}, {"date": "2022-04-08", "close": 20.18, "volume": 175244.0}, {"date": "2022-04-11", "close": 19.28, "volume": 463658.0}, {"date": "2022-04-12", "close": 19.03, "volume": 371538.0}, {"date": "2022-04-13", "close": 19.17, "volume": 352478.0}, {"date": "2022-04-14", "close": 18.86, "volume": 496808.0}, {"date": "2022-04-18", "close": 18.46, "volume": 541320.0}, {"date": "2022-04-19", "close": 19.05, "volume": 354452.0}, {"date": "2022-04-20", "close": 19.12, "volume": 274215.0}, {"date": "2022-04-21", "close": 18.9, "volume": 287620.0}, {"date": "2022-04-22", "close": 18.3, "volume": 311389.0}, {"date": "2022-04-25", "close": 18.29, "volume": 329356.0}, {"date": "2022-04-26", "close": 17.7, "volume": 378584.0}, {"date": "2022-04-27", "close": 17.65, "volume": 345761.0}, {"date": "2022-04-28", "close": 17.7, "volume": 446469.0}, {"date": "2022-04-29", "close": 17.48, "volume": 435398.0}, {"date": "2022-05-02", "close": 17.58, "volume": 394782.0}, {"date": "2022-05-03", "close": 17.55, "volume": 482820.0}, {"date": "2022-05-04", "close": 18.03, "volume": 324900.0}, {"date": "2022-05-05", "close": 17.18, "volume": 315165.0}, {"date": "2022-05-06", "close": 16.99, "volume": 391586.0}, {"date": "2022-05-09", "close": 15.91, "volume": 480220.0}, {"date": "2022-05-10", "close": 15.62, "volume": 802829.0}, {"date": "2022-05-11", "close": 15.21, "volume": 483494.0}, {"date": "2022-05-12", "close": 15.28, "volume": 586965.0}, {"date": "2022-05-13", "close": 15.5, "volume": 586544.0}, {"date": "2022-05-16", "close": 15.54, "volume": 477693.0}, {"date": "2022-05-17", "close": 16.41, "volume": 569192.0}, {"date": "2022-05-18", "close": 15.9, "volume": 553109.0}, {"date": "2022-05-19", "close": 15.97, "volume": 453979.0}, {"date": "2022-05-20", "close": 15.98, "volume": 443004.0}, {"date": "2022-05-23", "close": 16.05, "volume": 439188.0}, {"date": "2022-05-24", "close": 16.04, "volume": 450266.0}, {"date": "2022-05-25", "close": 15.82, "volume": 679261.0}, {"date": "2022-05-26", "close": 16.34, "volume": 612201.0}, {"date": "2022-05-27", "close": 16.77, "volume": 706175.0}, {"date": "2022-05-31", "close": 16.72, "volume": 753486.0}, {"date": "2022-06-01", "close": 16.89, "volume": 505506.0}, {"date": "2022-06-02", "close": 17.08, "volume": 409421.0}, {"date": "2022-06-03", "close": 16.97, "volume": 239120.0}, {"date": "2022-06-06", "close": 16.98, "volume": 384051.0}, {"date": "2022-06-07", "close": 17.29, "volume": 484201.0}, {"date": "2022-06-08", "close": 17.27, "volume": 277375.0}, {"date": "2022-06-09", "close": 16.75, "volume": 284974.0}, {"date": "2022-06-10", "close": 16.4, "volume": 204613.0}, {"date": "2022-06-13", "close": 15.9, "volume": 740678.0}, {"date": "2022-06-14", "close": 15.31, "volume": 485419.0}, {"date": "2022-06-15", "close": 15.68, "volume": 479092.0}, {"date": "2022-06-16", "close": 15.2, "volume": 470567.0}, {"date": "2022-06-17", "close": 15.37, "volume": 417455.0}, {"date": "2022-06-21", "close": 15.28, "volume": 493195.0}, {"date": "2022-06-22", "close": 15.31, "volume": 339400.0}, {"date": "2022-06-23", "close": 15.61, "volume": 419847.0}, {"date": "2022-06-24", "close": 16.18, "volume": 298118.0}, {"date": "2022-06-27", "close": 16.2, "volume": 269997.0}, {"date": "2022-06-28", "close": 15.98, "volume": 467402.0}, {"date": "2022-06-29", "close": 16.31, "volume": 423604.0}, {"date": "2022-06-30", "close": 16.43, "volume": 450009.0}, {"date": "2022-07-01", "close": 16.79, "volume": 240855.0}, {"date": "2022-07-05", "close": 16.87, "volume": 208668.0}, {"date": "2022-07-06", "close": 17.02, "volume": 274213.0}, {"date": "2022-07-07", "close": 17.0, "volume": 483144.0}, {"date": "2022-07-08", "close": 17.06, "volume": 210539.0}, {"date": "2022-07-11", "close": 16.48, "volume": 455571.0}, {"date": "2022-07-12", "close": 16.32, "volume": 191158.0}, {"date": "2022-07-13", "close": 16.35, "volume": 336445.0}, {"date": "2022-07-14", "close": 16.02, "volume": 394967.0}, {"date": "2022-07-15", "close": 16.38, "volume": 217232.0}, {"date": "2022-07-18", "close": 16.42, "volume": 318731.0}, {"date": "2022-07-19", "close": 16.98, "volume": 356056.0}, {"date": "2022-07-20", "close": 17.14, "volume": 175684.0}, {"date": "2022-07-21", "close": 16.91, "volume": 393947.0}, {"date": "2022-07-22", "close": 16.94, "volume": 355698.0}, {"date": "2022-07-25", "close": 16.64, "volume": 305031.0}, {"date": "2022-07-26", "close": 16.84, "volume": 421281.0}, {"date": "2022-07-27", "close": 17.04, "volume": 209012.0}, {"date": "2022-07-28", "close": 17.33, "volume": 346570.0}, {"date": "2022-07-29", "close": 16.99, "volume": 545620.0}, {"date": "2022-08-01", "close": 16.95, "volume": 468303.0}, {"date": "2022-08-02", "close": 16.96, "volume": 478497.0}, {"date": "2022-08-03", "close": 17.37, "volume": 472941.0}, {"date": "2022-08-04", "close": 17.42, "volume": 274722.0}, {"date": "2022-08-05", "close": 17.59, "volume": 279312.0}, {"date": "2022-08-08", "close": 17.37, "volume": 347658.0}, {"date": "2022-08-09", "close": 17.04, "volume": 296470.0}, {"date": "2022-08-10", "close": 17.68, "volume": 328762.0}, {"date": "2022-08-11", "close": 17.31, "volume": 279969.0}, {"date": "2022-08-12", "close": 17.38, "volume": 230445.0}, {"date": "2022-08-15", "close": 17.69, "volume": 322959.0}, {"date": "2022-08-16", "close": 17.63, "volume": 270690.0}, {"date": "2022-08-17", "close": 17.12, "volume": 359914.0}, {"date": "2022-08-18", "close": 17.0, "volume": 367114.0}, {"date": "2022-08-19", "close": 16.86, "volume": 207686.0}, {"date": "2022-08-22", "close": 16.65, "volume": 323189.0}, {"date": "2022-08-23", "close": 16.76, "volume": 394605.0}, {"date": "2022-08-24", "close": 16.94, "volume": 298863.0}, {"date": "2022-08-25", "close": 17.02, "volume": 165898.0}, {"date": "2022-08-26", "close": 16.4, "volume": 331590.0}, {"date": "2022-08-29", "close": 16.36, "volume": 290066.0}, {"date": "2022-08-30", "close": 16.25, "volume": 264616.0}, {"date": "2022-08-31", "close": 16.31, "volume": 263713.0}, {"date": "2022-09-01", "close": 16.49, "volume": 191713.0}, {"date": "2022-09-02", "close": 16.38, "volume": 254829.0}, {"date": "2022-09-06", "close": 16.07, "volume": 495974.0}, {"date": "2022-09-07", "close": 16.44, "volume": 412957.0}, {"date": "2022-09-08", "close": 16.92, "volume": 304635.0}, {"date": "2022-09-09", "close": 16.93, "volume": 254991.0}, {"date": "2022-09-12", "close": 16.89, "volume": 287849.0}, {"date": "2022-09-13", "close": 16.3, "volume": 192513.0}, {"date": "2022-09-14", "close": 16.18, "volume": 328274.0}, {"date": "2022-09-15", "close": 16.16, "volume": 336090.0}, {"date": "2022-09-16", "close": 15.98, "volume": 273811.0}, {"date": "2022-09-19", "close": 15.6, "volume": 434716.0}, {"date": "2022-09-20", "close": 15.42, "volume": 413050.0}, {"date": "2022-09-21", "close": 15.35, "volume": 421143.0}, {"date": "2022-09-22", "close": 15.09, "volume": 399982.0}, {"date": "2022-09-23", "close": 14.65, "volume": 680816.0}, {"date": "2022-09-26", "close": 14.56, "volume": 758773.0}, {"date": "2022-09-27", "close": 14.59, "volume": 575437.0}, {"date": "2022-09-28", "close": 15.23, "volume": 393404.0}, {"date": "2022-09-29", "close": 14.91, "volume": 311213.0}, {"date": "2022-09-30", "close": 14.93, "volume": 365427.0}, {"date": "2022-10-03", "close": 15.26, "volume": 246705.0}, {"date": "2022-10-04", "close": 15.61, "volume": 405519.0}, {"date": "2022-10-05", "close": 15.76, "volume": 321359.0}, {"date": "2022-10-06", "close": 15.47, "volume": 379913.0}, {"date": "2022-10-07", "close": 15.14, "volume": 302311.0}, {"date": "2022-10-10", "close": 14.8, "volume": 413562.0}, {"date": "2022-10-11", "close": 14.84, "volume": 412004.0}, {"date": "2022-10-12", "close": 14.85, "volume": 387114.0}, {"date": "2022-10-13", "close": 14.82, "volume": 362062.0}, {"date": "2022-10-14", "close": 14.81, "volume": 569523.0}, {"date": "2022-10-17", "close": 14.9, "volume": 426178.0}, {"date": "2022-10-18", "close": 15.07, "volume": 442026.0}, {"date": "2022-10-19", "close": 14.76, "volume": 403046.0}, {"date": "2022-10-20", "close": 14.5, "volume": 455255.0}, {"date": "2022-10-21", "close": 14.8, "volume": 286958.0}, {"date": "2022-10-24", "close": 14.82, "volume": 426347.0}, {"date": "2022-10-25", "close": 15.19, "volume": 326904.0}, {"date": "2022-10-26", "close": 15.53, "volume": 401952.0}, {"date": "2022-10-27", "close": 15.33, "volume": 475176.0}, {"date": "2022-10-28", "close": 15.74, "volume": 281872.0}, {"date": "2022-10-31", "close": 15.6, "volume": 497236.0}, {"date": "2022-11-01", "close": 15.58, "volume": 377621.0}, {"date": "2022-11-02", "close": 15.37, "volume": 415172.0}, {"date": "2022-11-03", "close": 15.15, "volume": 366300.0}, {"date": "2022-11-04", "close": 15.26, "volume": 344958.0}, {"date": "2022-11-07", "close": 15.33, "volume": 376674.0}, {"date": "2022-11-08", "close": 15.3, "volume": 513329.0}, {"date": "2022-11-09", "close": 15.18, "volume": 244627.0}, {"date": "2022-11-10", "close": 15.74, "volume": 333394.0}, {"date": "2022-11-11", "close": 15.86, "volume": 460993.0}, {"date": "2022-11-14", "close": 15.66, "volume": 351065.0}, {"date": "2022-11-15", "close": 15.51, "volume": 637361.0}, {"date": "2022-11-16", "close": 15.23, "volume": 732063.0}, {"date": "2022-11-17", "close": 15.25, "volume": 474854.0}, {"date": "2022-11-18", "close": 15.32, "volume": 411784.0}, {"date": "2022-11-21", "close": 15.44, "volume": 528832.0}, {"date": "2022-11-22", "close": 15.65, "volume": 471446.0}, {"date": "2022-11-23", "close": 15.73, "volume": 377981.0}, {"date": "2022-11-25", "close": 15.99, "volume": 205155.0}, {"date": "2022-11-28", "close": 15.88, "volume": 510308.0}, {"date": "2022-11-29", "close": 15.87, "volume": 364435.0}, {"date": "2022-11-30", "close": 16.3, "volume": 551186.0}, {"date": "2022-12-01", "close": 16.43, "volume": 443884.0}, {"date": "2022-12-02", "close": 16.53, "volume": 488320.0}, {"date": "2022-12-05", "close": 16.27, "volume": 506686.0}, {"date": "2022-12-06", "close": 16.07, "volume": 532035.0}, {"date": "2022-12-07", "close": 15.92, "volume": 886131.0}, {"date": "2022-12-08", "close": 15.99, "volume": 567388.0}, {"date": "2022-12-09", "close": 15.87, "volume": 443669.0}, {"date": "2022-12-12", "close": 16.02, "volume": 515179.0}, {"date": "2022-12-13", "close": 16.03, "volume": 973271.0}, {"date": "2022-12-14", "close": 16.05, "volume": 918230.0}, {"date": "2022-12-15", "close": 15.68, "volume": 635132.0}, {"date": "2022-12-16", "close": 15.49, "volume": 685103.0}, {"date": "2022-12-19", "close": 15.37, "volume": 1062524.0}, {"date": "2022-12-20", "close": 15.32, "volume": 1103008.0}, {"date": "2022-12-21", "close": 15.5, "volume": 822055.0}, {"date": "2022-12-22", "close": 15.7, "volume": 864539.0}, {"date": "2022-12-23", "close": 15.64, "volume": 627267.0}, {"date": "2022-12-27", "close": 15.44, "volume": 1037394.0}, {"date": "2022-12-28", "close": 15.16, "volume": 1364761.0}, {"date": "2022-12-29", "close": 15.38, "volume": 1049373.0}, {"date": "2022-12-30", "close": 15.43, "volume": 1060244.0}, {"date": "2023-01-03", "close": 15.69, "volume": 298253.0}, {"date": "2023-01-04", "close": 15.91, "volume": 402269.0}, {"date": "2023-01-05", "close": 15.87, "volume": 357229.0}, {"date": "2023-01-06", "close": 16.04, "volume": 371692.0}, {"date": "2023-01-09", "close": 15.95, "volume": 464508.0}, {"date": "2023-01-10", "close": 16.09, "volume": 399782.0}, {"date": "2023-01-11", "close": 16.32, "volume": 243680.0}, {"date": "2023-01-12", "close": 16.21, "volume": 358762.0}, {"date": "2023-01-13", "close": 16.26, "volume": 332338.0}, {"date": "2023-01-17", "close": 16.28, "volume": 360747.0}, {"date": "2023-01-18", "close": 16.24, "volume": 353535.0}, {"date": "2023-01-19", "close": 16.34, "volume": 356106.0}, {"date": "2023-01-20", "close": 16.51, "volume": 338816.0}, {"date": "2023-01-23", "close": 16.59, "volume": 480560.0}, {"date": "2023-01-24", "close": 16.49, "volume": 371437.0}, {"date": "2023-01-25", "close": 16.6, "volume": 351799.0}, {"date": "2023-01-26", "close": 16.61, "volume": 467870.0}, {"date": "2023-01-27", "close": 16.71, "volume": 302650.0}, {"date": "2023-01-30", "close": 16.51, "volume": 396071.0}, {"date": "2023-01-31", "close": 16.59, "volume": 491521.0}, {"date": "2023-02-01", "close": 16.795, "volume": 361264.0}, {"date": "2023-02-02", "close": 16.84, "volume": 373484.0}, {"date": "2023-02-03", "close": 16.99, "volume": 338963.0}, {"date": "2023-02-06", "close": 16.63, "volume": 310120.0}, {"date": "2023-02-07", "close": 16.77, "volume": 408882.0}, {"date": "2023-02-08", "close": 16.63, "volume": 204700.0}, {"date": "2023-02-09", "close": 16.37, "volume": 150256.0}, {"date": "2023-02-10", "close": 16.36, "volume": 179773.0}, {"date": "2023-02-13", "close": 16.41, "volume": 290754.0}, {"date": "2023-02-14", "close": 16.26, "volume": 377446.0}, {"date": "2023-02-15", "close": 16.38, "volume": 308243.0}, {"date": "2023-02-16", "close": 16.46, "volume": 408458.0}, {"date": "2023-02-17", "close": 16.35, "volume": 336170.0}, {"date": "2023-02-21", "close": 16.01, "volume": 179373.0}, {"date": "2023-02-22", "close": 15.96, "volume": 181483.0}, {"date": "2023-02-23", "close": 15.95, "volume": 217895.0}, {"date": "2023-02-24", "close": 15.77, "volume": 291202.0}, {"date": "2023-02-27", "close": 15.87, "volume": 203331.0}, {"date": "2023-02-28", "close": 15.91, "volume": 357210.0}, {"date": "2023-03-01", "close": 15.86, "volume": 383187.0}, {"date": "2023-03-02", "close": 15.9, "volume": 408544.0}, {"date": "2023-03-03", "close": 16.18, "volume": 203282.0}, {"date": "2023-03-06", "close": 16.16, "volume": 213178.0}, {"date": "2023-03-07", "close": 15.94, "volume": 287501.0}, {"date": "2023-03-08", "close": 15.86, "volume": 215346.0}, {"date": "2023-03-09", "close": 15.68, "volume": 500141.0}, {"date": "2023-03-10", "close": 15.45, "volume": 822710.0}, {"date": "2023-03-13", "close": 15.56, "volume": 295532.0}, {"date": "2023-03-14", "close": 15.54, "volume": 282546.0}, {"date": "2023-03-15", "close": 15.41, "volume": 475215.0}, {"date": "2023-03-16", "close": 15.57, "volume": 284785.0}, {"date": "2023-03-17", "close": 15.29, "volume": 351063.0}, {"date": "2023-03-20", "close": 15.45, "volume": 319052.0}, {"date": "2023-03-21", "close": 15.56, "volume": 232529.0}, {"date": "2023-03-22", "close": 15.57, "volume": 299157.0}, {"date": "2023-03-23", "close": 15.22, "volume": 317867.0}, {"date": "2023-03-24", "close": 15.38, "volume": 284504.0}, {"date": "2023-03-27", "close": 15.76, "volume": 351930.0}, {"date": "2023-03-28", "close": 15.74, "volume": 497567.0}, {"date": "2023-03-29", "close": 15.93, "volume": 360189.0}, {"date": "2023-03-30", "close": 16.19, "volume": 272471.0}, {"date": "2023-03-31", "close": 16.71, "volume": 2629953.0}, {"date": "2023-04-03", "close": 16.76, "volume": 235211.0}, {"date": "2023-04-04", "close": 16.49, "volume": 307125.0}, {"date": "2023-04-05", "close": 16.54, "volume": 345642.0}, {"date": "2023-04-06", "close": 16.6, "volume": 189584.0}, {"date": "2023-04-10", "close": 16.81, "volume": 340563.0}, {"date": "2023-04-11", "close": 16.8, "volume": 270910.0}, {"date": "2023-04-12", "close": 16.73, "volume": 269335.0}, {"date": "2023-04-13", "close": 16.68, "volume": 271246.0}, {"date": "2023-04-14", "close": 16.62, "volume": 188603.0}, {"date": "2023-04-17", "close": 16.56, "volume": 218508.0}, {"date": "2023-04-18", "close": 16.47, "volume": 212052.0}, {"date": "2023-04-19", "close": 16.54, "volume": 175276.0}, {"date": "2023-04-20", "close": 16.43, "volume": 105864.0}, {"date": "2023-04-21", "close": 16.44, "volume": 121907.0}, {"date": "2023-04-24", "close": 16.51, "volume": 120890.0}, {"date": "2023-04-25", "close": 16.31, "volume": 180627.0}, {"date": "2023-04-26", "close": 16.1, "volume": 225657.0}, {"date": "2023-04-27", "close": 16.14, "volume": 279029.0}, {"date": "2023-04-28", "close": 16.25, "volume": 216165.0}, {"date": "2023-05-01", "close": 16.44, "volume": 179249.0}, {"date": "2023-05-02", "close": 16.33, "volume": 279645.0}, {"date": "2023-05-03", "close": 16.33, "volume": 226774.0}, {"date": "2023-05-04", "close": 16.24, "volume": 222270.0}, {"date": "2023-05-05", "close": 16.41, "volume": 235235.0}, {"date": "2023-05-08", "close": 16.39, "volume": 175770.0}, {"date": "2023-05-09", "close": 16.32, "volume": 154449.0}, {"date": "2023-05-10", "close": 16.37, "volume": 133820.0}, {"date": "2023-05-11", "close": 16.32, "volume": 119537.0}, {"date": "2023-05-12", "close": 16.12, "volume": 132678.0}, {"date": "2023-05-15", "close": 16.23, "volume": 122240.0}, {"date": "2023-05-16", "close": 16.16, "volume": 171757.0}, {"date": "2023-05-17", "close": 16.21, "volume": 177216.0}, {"date": "2023-05-18", "close": 16.15, "volume": 148248.0}, {"date": "2023-05-19", "close": 16.19, "volume": 249213.0}, {"date": "2023-05-22", "close": 16.27, "volume": 131152.0}, {"date": "2023-05-23", "close": 16.12, "volume": 168837.0}, {"date": "2023-05-24", "close": 15.97, "volume": 249744.0}, {"date": "2023-05-25", "close": 15.79, "volume": 211165.0}, {"date": "2023-05-26", "close": 15.83, "volume": 150587.0}, {"date": "2023-05-30", "close": 15.7, "volume": 335020.0}, {"date": "2023-05-31", "close": 15.75, "volume": 218463.0}, {"date": "2023-06-01", "close": 15.98, "volume": 172366.0}, {"date": "2023-06-02", "close": 16.21, "volume": 156297.0}, {"date": "2023-06-05", "close": 16.24, "volume": 165416.0}, {"date": "2023-06-06", "close": 16.19, "volume": 323196.0}, {"date": "2023-06-07", "close": 16.14, "volume": 272207.0}, {"date": "2023-06-08", "close": 16.27, "volume": 176144.0}, {"date": "2023-06-09", "close": 16.26, "volume": 147616.0}, {"date": "2023-06-12", "close": 16.39, "volume": 155353.0}, {"date": "2023-06-13", "close": 16.38, "volume": 503099.0}, {"date": "2023-06-14", "close": 16.08, "volume": 360431.0}, {"date": "2023-06-15", "close": 16.21, "volume": 242824.0}, {"date": "2023-06-16", "close": 16.27, "volume": 263853.0}, {"date": "2023-06-20", "close": 16.27, "volume": 234296.0}, {"date": "2023-06-21", "close": 16.2, "volume": 349348.0}, {"date": "2023-06-22", "close": 16.35, "volume": 190506.0}, {"date": "2023-06-23", "close": 16.23, "volume": 200214.0}, {"date": "2023-06-26", "close": 16.21, "volume": 205549.0}, {"date": "2023-06-27", "close": 16.14, "volume": 180589.0}, {"date": "2023-06-28", "close": 16.29, "volume": 180646.0}, {"date": "2023-06-29", "close": 16.31, "volume": 209248.0}, {"date": "2023-06-30", "close": 16.42, "volume": 314295.0}, {"date": "2023-07-03", "close": 16.38, "volume": 150760.0}, {"date": "2023-07-05", "close": 16.37, "volume": 186118.0}, {"date": "2023-07-06", "close": 16.22, "volume": 192635.0}, {"date": "2023-07-07", "close": 16.19, "volume": 182375.0}, {"date": "2023-07-10", "close": 16.42, "volume": 197080.0}, {"date": "2023-07-11", "close": 16.38, "volume": 186707.0}, {"date": "2023-07-12", "close": 16.36, "volume": 274902.0}, {"date": "2023-07-13", "close": 16.15, "volume": 183424.0}, {"date": "2023-07-14", "close": 16.22, "volume": 214412.0}, {"date": "2023-07-17", "close": 16.31, "volume": 196830.0}, {"date": "2023-07-18", "close": 16.28, "volume": 245455.0}, {"date": "2023-07-19", "close": 16.35, "volume": 246006.0}, {"date": "2023-07-20", "close": 16.3, "volume": 148076.0}, {"date": "2023-07-21", "close": 16.3, "volume": 145289.0}, {"date": "2023-07-24", "close": 16.23, "volume": 192894.0}, {"date": "2023-07-25", "close": 16.14, "volume": 284677.0}, {"date": "2023-07-26", "close": 16.11, "volume": 271067.0}, {"date": "2023-07-27", "close": 16.07, "volume": 277412.0}, {"date": "2023-07-28", "close": 16.29, "volume": 310311.0}, {"date": "2023-07-31", "close": 16.34, "volume": 439599.0}, {"date": "2023-08-01", "close": 16.37, "volume": 266529.0}, {"date": "2023-08-02", "close": 16.32, "volume": 213842.0}, {"date": "2023-08-03", "close": 16.27, "volume": 294082.0}, {"date": "2023-08-04", "close": 16.11, "volume": 222874.0}, {"date": "2023-08-07", "close": 16.15, "volume": 297819.0}, {"date": "2023-08-08", "close": 16.07, "volume": 367646.0}, {"date": "2023-08-09", "close": 16.0, "volume": 219949.0}, {"date": "2023-08-10", "close": 16.1, "volume": 204580.0}, {"date": "2023-08-11", "close": 16.07, "volume": 143133.0}, {"date": "2023-08-14", "close": 16.04, "volume": 118399.0}, {"date": "2023-08-15", "close": 15.89, "volume": 188579.0}, {"date": "2023-08-16", "close": 15.66, "volume": 183439.0}, {"date": "2023-08-17", "close": 15.54, "volume": 226567.0}, {"date": "2023-08-18", "close": 15.32, "volume": 471713.0}, {"date": "2023-08-21", "close": 15.41, "volume": 165158.0}, {"date": "2023-08-22", "close": 15.46, "volume": 240595.0}, {"date": "2023-08-23", "close": 15.44, "volume": 185022.0}, {"date": "2023-08-24", "close": 15.33, "volume": 206064.0}, {"date": "2023-08-25", "close": 15.48, "volume": 142909.0}, {"date": "2023-08-28", "close": 15.44, "volume": 154111.0}, {"date": "2023-08-29", "close": 15.57, "volume": 248433.0}, {"date": "2023-08-30", "close": 15.56, "volume": 271147.0}, {"date": "2023-08-31", "close": 15.45, "volume": 318110.0}, {"date": "2023-09-01", "close": 15.66, "volume": 355344.0}, {"date": "2023-09-05", "close": 15.48, "volume": 335945.0}, {"date": "2023-09-06", "close": 15.38, "volume": 321776.0}, {"date": "2023-09-07", "close": 15.36, "volume": 319519.0}, {"date": "2023-09-08", "close": 15.25, "volume": 124706.0}, {"date": "2023-09-11", "close": 14.99, "volume": 671346.0}, {"date": "2023-09-12", "close": 14.87, "volume": 1014322.0}, {"date": "2023-09-13", "close": 14.87, "volume": 575017.0}, {"date": "2023-09-14", "close": 14.51, "volume": 800737.0}, {"date": "2023-09-15", "close": 14.27, "volume": 798219.0}, {"date": "2023-09-18", "close": 14.33, "volume": 523900.0}, {"date": "2023-09-19", "close": 14.31, "volume": 794747.0}, {"date": "2023-09-20", "close": 14.34, "volume": 746396.0}, {"date": "2023-09-21", "close": 14.2, "volume": 709315.0}, {"date": "2023-09-22", "close": 14.14, "volume": 476378.0}, {"date": "2023-09-25", "close": 14.28, "volume": 450165.0}, {"date": "2023-09-26", "close": 14.26, "volume": 774420.0}, {"date": "2023-09-27", "close": 14.36, "volume": 567316.0}, {"date": "2023-09-28", "close": 14.44, "volume": 514676.0}, {"date": "2023-09-29", "close": 14.41, "volume": 693093.0}, {"date": "2023-10-02", "close": 14.28, "volume": 402366.0}, {"date": "2023-10-03", "close": 14.08, "volume": 455120.0}, {"date": "2023-10-04", "close": 13.86, "volume": 479650.0}, {"date": "2023-10-05", "close": 13.89, "volume": 426457.0}, {"date": "2023-10-06", "close": 14.07, "volume": 444243.0}, {"date": "2023-10-09", "close": 14.11, "volume": 310862.0}, {"date": "2023-10-10", "close": 14.27, "volume": 412769.0}, {"date": "2023-10-11", "close": 14.18, "volume": 454162.0}, {"date": "2023-10-12", "close": 14.1, "volume": 598761.0}, {"date": "2023-10-13", "close": 14.07, "volume": 472768.0}, {"date": "2023-10-16", "close": 14.2, "volume": 551344.0}, {"date": "2023-10-17", "close": 14.14, "volume": 404181.0}, {"date": "2023-10-18", "close": 14.05, "volume": 527978.0}, {"date": "2023-10-19", "close": 13.8, "volume": 430420.0}, {"date": "2023-10-20", "close": 13.72, "volume": 505293.0}, {"date": "2023-10-23", "close": 13.43, "volume": 673406.0}, {"date": "2023-10-24", "close": 13.5, "volume": 371210.0}, {"date": "2023-10-25", "close": 13.35, "volume": 662034.0}, {"date": "2023-10-26", "close": 13.26, "volume": 448447.0}, {"date": "2023-10-27", "close": 13.26, "volume": 471132.0}, {"date": "2023-10-30", "close": 13.02, "volume": 570021.0}, {"date": "2023-10-31", "close": 13.09, "volume": 513868.0}, {"date": "2023-11-01", "close": 13.18, "volume": 632646.0}, {"date": "2023-11-02", "close": 13.4, "volume": 430381.0}, {"date": "2023-11-03", "close": 13.75, "volume": 370679.0}, {"date": "2023-11-06", "close": 13.75, "volume": 456515.0}, {"date": "2023-11-07", "close": 13.76, "volume": 303754.0}, {"date": "2023-11-08", "close": 13.68, "volume": 405421.0}, {"date": "2023-11-09", "close": 13.37, "volume": 657867.0}, {"date": "2023-11-10", "close": 13.39, "volume": 305906.0}, {"date": "2023-11-13", "close": 13.46, "volume": 266969.0}, {"date": "2023-11-14", "close": 13.62, "volume": 739878.0}, {"date": "2023-11-15", "close": 13.59, "volume": 621886.0}, {"date": "2023-11-16", "close": 13.57, "volume": 405754.0}, {"date": "2023-11-17", "close": 13.57, "volume": 586053.0}, {"date": "2023-11-20", "close": 13.79, "volume": 503025.0}, {"date": "2023-11-21", "close": 13.78, "volume": 547139.0}, {"date": "2023-11-22", "close": 13.8, "volume": 531920.0}, {"date": "2023-11-24", "close": 13.82, "volume": 483479.0}, {"date": "2023-11-27", "close": 13.86, "volume": 573272.0}, {"date": "2023-11-28", "close": 13.73, "volume": 607356.0}, {"date": "2023-11-29", "close": 13.82, "volume": 509233.0}, {"date": "2023-11-30", "close": 13.91, "volume": 533942.0}, {"date": "2023-12-01", "close": 14.07, "volume": 445923.0}, {"date": "2023-12-04", "close": 14.14, "volume": 514568.0}, {"date": "2023-12-05", "close": 14.09, "volume": 602183.0}, {"date": "2023-12-06", "close": 14.15, "volume": 667617.0}, {"date": "2023-12-07", "close": 14.21, "volume": 680908.0}, {"date": "2023-12-08", "close": 14.18, "volume": 575169.0}, {"date": "2023-12-11", "close": 14.21, "volume": 786825.0}, {"date": "2023-12-12", "close": 14.26, "volume": 856749.0}, {"date": "2023-12-13", "close": 14.58, "volume": 876870.0}, {"date": "2023-12-14", "close": 14.63, "volume": 929011.0}, {"date": "2023-12-15", "close": 14.53, "volume": 725332.0}, {"date": "2023-12-18", "close": 14.62, "volume": 885298.0}, {"date": "2023-12-19", "close": 14.72, "volume": 1116468.0}, {"date": "2023-12-20", "close": 14.42, "volume": 979814.0}, {"date": "2023-12-21", "close": 14.58, "volume": 878342.0}, {"date": "2023-12-22", "close": 14.71, "volume": 857844.0}, {"date": "2023-12-26", "close": 14.82, "volume": 667261.0}, {"date": "2023-12-27", "close": 14.78, "volume": 956177.0}, {"date": "2023-12-28", "close": 14.69, "volume": 982003.0}, {"date": "2023-12-29", "close": 14.65, "volume": 1187611.0}, {"date": "2024-01-02", "close": 14.7, "volume": 419629.0}, {"date": "2024-01-03", "close": 14.65, "volume": 526736.0}, {"date": "2024-01-04", "close": 14.77, "volume": 401476.0}, {"date": "2024-01-05", "close": 14.76, "volume": 361458.0}, {"date": "2024-01-08", "close": 15.01, "volume": 325070.0}, {"date": "2024-01-09", "close": 15.05, "volume": 343860.0}, {"date": "2024-01-10", "close": 15.24, "volume": 480724.0}, {"date": "2024-01-11", "close": 15.16, "volume": 463264.0}, {"date": "2024-01-12", "close": 15.13, "volume": 469294.0}, {"date": "2024-01-16", "close": 15.0, "volume": 339614.0}, {"date": "2024-01-17", "close": 14.92, "volume": 311598.0}, {"date": "2024-01-18", "close": 14.91, "volume": 413062.0}, {"date": "2024-01-19", "close": 14.94, "volume": 485633.0}, {"date": "2024-01-22", "close": 15.05, "volume": 330020.0}, {"date": "2024-01-23", "close": 15.1, "volume": 274384.0}, {"date": "2024-01-24", "close": 15.07, "volume": 451813.0}, {"date": "2024-01-25", "close": 15.17, "volume": 468957.0}, {"date": "2024-01-26", "close": 15.31, "volume": 799050.0}, {"date": "2024-01-29", "close": 15.49, "volume": 577044.0}, {"date": "2024-01-30", "close": 15.43, "volume": 224941.0}, {"date": "2024-01-31", "close": 15.41, "volume": 483680.0}, {"date": "2024-02-01", "close": 15.65, "volume": 382250.0}, {"date": "2024-02-02", "close": 15.53, "volume": 304814.0}, {"date": "2024-02-05", "close": 15.63, "volume": 267728.0}, {"date": "2024-02-06", "close": 15.73, "volume": 343999.0}, {"date": "2024-02-07", "close": 15.84, "volume": 353249.0}, {"date": "2024-02-08", "close": 15.86, "volume": 323846.0}, {"date": "2024-02-09", "close": 15.98, "volume": 361765.0}, {"date": "2024-02-12", "close": 16.11, "volume": 351467.0}, {"date": "2024-02-13", "close": 15.73, "volume": 449788.0}, {"date": "2024-02-14", "close": 15.71, "volume": 288563.0}, {"date": "2024-02-15", "close": 15.82, "volume": 299990.0}, {"date": "2024-02-16", "close": 15.87, "volume": 255123.0}, {"date": "2024-02-20", "close": 15.96, "volume": 499004.0}, {"date": "2024-02-21", "close": 16.0, "volume": 341559.0}, {"date": "2024-02-22", "close": 16.2, "volume": 396963.0}, {"date": "2024-02-23", "close": 16.29, "volume": 279835.0}, {"date": "2024-02-26", "close": 16.32, "volume": 326835.0}, {"date": "2024-02-27", "close": 16.5, "volume": 261410.0}, {"date": "2024-02-28", "close": 16.48, "volume": 262209.0}, {"date": "2024-02-29", "close": 16.31, "volume": 487151.0}, {"date": "2024-03-01", "close": 16.51, "volume": 390557.0}, {"date": "2024-03-04", "close": 16.5, "volume": 442443.0}, {"date": "2024-03-05", "close": 16.23, "volume": 553887.0}, {"date": "2024-03-06", "close": 16.32, "volume": 254271.0}, {"date": "2024-03-07", "close": 16.43, "volume": 197331.0}, {"date": "2024-03-08", "close": 16.54, "volume": 170341.0}, {"date": "2024-03-11", "close": 16.46, "volume": 220044.0}, {"date": "2024-03-12", "close": 16.4, "volume": 249004.0}, {"date": "2024-03-13", "close": 16.37, "volume": 309366.0}, {"date": "2024-03-14", "close": 16.18, "volume": 170684.0}, {"date": "2024-03-15", "close": 16.13, "volume": 221776.0}, {"date": "2024-03-18", "close": 16.16, "volume": 192960.0}, {"date": "2024-03-19", "close": 16.1, "volume": 150672.0}, {"date": "2024-03-20", "close": 16.11, "volume": 283419.0}, {"date": "2024-03-21", "close": 16.26, "volume": 202594.0}, {"date": "2024-03-22", "close": 16.27, "volume": 280386.0}, {"date": "2024-03-25", "close": 16.29, "volume": 251128.0}, {"date": "2024-03-26", "close": 16.15, "volume": 493477.0}, {"date": "2024-03-27", "close": 16.29, "volume": 226892.0}, {"date": "2024-03-28", "close": 16.39, "volume": 608763.0}, {"date": "2024-04-01", "close": 16.34, "volume": 439882.0}, {"date": "2024-04-02", "close": 15.91, "volume": 208907.0}, {"date": "2024-04-03", "close": 15.81, "volume": 591547.0}, {"date": "2024-04-04", "close": 15.8, "volume": 270709.0}, {"date": "2024-04-05", "close": 15.83, "volume": 148828.0}, {"date": "2024-04-08", "close": 15.68, "volume": 246807.0}, {"date": "2024-04-09", "close": 15.73, "volume": 198198.0}, {"date": "2024-04-10", "close": 15.51, "volume": 171941.0}, {"date": "2024-04-11", "close": 15.52, "volume": 152642.0}, {"date": "2024-04-12", "close": 15.09, "volume": 224450.0}, {"date": "2024-04-15", "close": 14.74, "volume": 280444.0}, {"date": "2024-04-16", "close": 14.76, "volume": 183602.0}, {"date": "2024-04-17", "close": 14.65, "volume": 227845.0}, {"date": "2024-04-18", "close": 14.51, "volume": 131985.0}, {"date": "2024-04-19", "close": 14.44, "volume": 160477.0}, {"date": "2024-04-22", "close": 14.58, "volume": 268582.0}, {"date": "2024-04-23", "close": 14.77, "volume": 173554.0}, {"date": "2024-04-24", "close": 14.69, "volume": 296069.0}, {"date": "2024-04-25", "close": 14.58, "volume": 201107.0}, {"date": "2024-04-26", "close": 14.73, "volume": 240823.0}, {"date": "2024-04-29", "close": 14.69, "volume": 194607.0}, {"date": "2024-04-30", "close": 14.45, "volume": 410290.0}, {"date": "2024-05-01", "close": 14.76, "volume": 273088.0}, {"date": "2024-05-02", "close": 14.84, "volume": 190444.0}, {"date": "2024-05-03", "close": 15.1, "volume": 160289.0}, {"date": "2024-05-06", "close": 15.2, "volume": 245069.0}, {"date": "2024-05-07", "close": 15.21, "volume": 185980.0}, {"date": "2024-05-08", "close": 15.125, "volume": 179999.0}, {"date": "2024-05-09", "close": 15.2, "volume": 146671.0}, {"date": "2024-05-10", "close": 15.21, "volume": 156943.0}, {"date": "2024-05-13", "close": 15.05, "volume": 141900.0}, {"date": "2024-05-14", "close": 14.99, "volume": 208754.0}, {"date": "2024-05-15", "close": 15.15, "volume": 353723.0}, {"date": "2024-05-16", "close": 15.11, "volume": 289666.0}, {"date": "2024-05-17", "close": 15.1, "volume": 160509.0}, {"date": "2024-05-20", "close": 15.51, "volume": 704394.0}, {"date": "2024-05-21", "close": 15.41, "volume": 396649.0}, {"date": "2024-05-22", "close": 15.32, "volume": 360192.0}, {"date": "2024-05-23", "close": 15.1, "volume": 317310.0}, {"date": "2024-05-24", "close": 15.16, "volume": 359342.0}, {"date": "2024-05-28", "close": 15.11, "volume": 322080.0}, {"date": "2024-05-29", "close": 14.96, "volume": 241410.0}, {"date": "2024-05-30", "close": 15.15, "volume": 250788.0}, {"date": "2024-05-31", "close": 15.27, "volume": 195131.0}, {"date": "2024-06-03", "close": 15.42, "volume": 222983.0}, {"date": "2024-06-04", "close": 15.23, "volume": 232290.0}, {"date": "2024-06-05", "close": 15.4, "volume": 217337.0}, {"date": "2024-06-06", "close": 15.38, "volume": 156650.0}, {"date": "2024-06-07", "close": 15.32, "volume": 108155.0}, {"date": "2024-06-10", "close": 15.41, "volume": 149478.0}, {"date": "2024-06-11", "close": 15.46, "volume": 127470.0}, {"date": "2024-06-12", "close": 15.5, "volume": 293299.0}, {"date": "2024-06-13", "close": 15.46, "volume": 154254.0}, {"date": "2024-06-14", "close": 15.2, "volume": 132679.0}, {"date": "2024-06-17", "close": 15.07, "volume": 205774.0}, {"date": "2024-06-18", "close": 15.02, "volume": 191261.0}, {"date": "2024-06-20", "close": 14.9, "volume": 219252.0}, {"date": "2024-06-21", "close": 14.96, "volume": 195384.0}, {"date": "2024-06-24", "close": 15.1, "volume": 258331.0}, {"date": "2024-06-25", "close": 14.98, "volume": 207133.0}, {"date": "2024-06-26", "close": 15.04, "volume": 376847.0}, {"date": "2024-06-27", "close": 15.26, "volume": 320568.0}, {"date": "2024-06-28", "close": 15.36, "volume": 379396.0}, {"date": "2024-07-01", "close": 15.4, "volume": 411211.0}, {"date": "2024-07-02", "close": 15.28, "volume": 219993.0}, {"date": "2024-07-03", "close": 15.22, "volume": 93162.0}, {"date": "2024-07-05", "close": 15.21, "volume": 187796.0}, {"date": "2024-07-08", "close": 15.19, "volume": 175955.0}, {"date": "2024-07-09", "close": 15.25, "volume": 201869.0}, {"date": "2024-07-10", "close": 15.3, "volume": 218125.0}, {"date": "2024-07-11", "close": 15.59, "volume": 213897.0}, {"date": "2024-07-12", "close": 15.69, "volume": 211958.0}, {"date": "2024-07-15", "close": 15.88, "volume": 608661.0}, {"date": "2024-07-16", "close": 16.01, "volume": 375791.0}, {"date": "2024-07-17", "close": 15.92, "volume": 285096.0}, {"date": "2024-07-18", "close": 15.59, "volume": 272156.0}, {"date": "2024-07-19", "close": 15.7, "volume": 1264490.0}, {"date": "2024-07-22", "close": 15.81, "volume": 148466.0}, {"date": "2024-07-23", "close": 15.75, "volume": 194802.0}, {"date": "2024-07-24", "close": 15.64, "volume": 213883.0}, {"date": "2024-07-25", "close": 15.68, "volume": 228223.0}, {"date": "2024-07-26", "close": 15.68, "volume": 183693.0}, {"date": "2024-07-29", "close": 15.53, "volume": 188112.0}, {"date": "2024-07-30", "close": 15.78, "volume": 285019.0}, {"date": "2024-07-31", "close": 15.96, "volume": 295738.0}, {"date": "2024-08-01", "close": 16.07, "volume": 428419.0}, {"date": "2024-08-02", "close": 15.81, "volume": 221703.0}, {"date": "2024-08-05", "close": 15.39, "volume": 293441.0}, {"date": "2024-08-06", "close": 15.54, "volume": 242940.0}, {"date": "2024-08-07", "close": 15.46, "volume": 216397.0}, {"date": "2024-08-08", "close": 15.83, "volume": 262731.0}, {"date": "2024-08-09", "close": 15.845, "volume": 172624.0}, {"date": "2024-08-12", "close": 15.81, "volume": 227105.0}, {"date": "2024-08-13", "close": 15.94, "volume": 220589.0}, {"date": "2024-08-14", "close": 15.91, "volume": 138757.0}, {"date": "2024-08-15", "close": 15.64, "volume": 171766.0}, {"date": "2024-08-16", "close": 15.56, "volume": 126557.0}, {"date": "2024-08-19", "close": 15.72, "volume": 119727.0}, {"date": "2024-08-20", "close": 15.66, "volume": 148411.0}, {"date": "2024-08-21", "close": 15.91, "volume": 175481.0}, {"date": "2024-08-22", "close": 15.8, "volume": 110215.0}, {"date": "2024-08-23", "close": 15.91, "volume": 145687.0}, {"date": "2024-08-26", "close": 16.08, "volume": 145301.0}, {"date": "2024-08-27", "close": 15.99, "volume": 290885.0}, {"date": "2024-08-28", "close": 15.92, "volume": 128901.0}, {"date": "2024-08-29", "close": 16.07, "volume": 217742.0}, {"date": "2024-08-30", "close": 16.06, "volume": 194935.0}, {"date": "2024-09-03", "close": 15.93, "volume": 204071.0}, {"date": "2024-09-04", "close": 16.02, "volume": 313689.0}, {"date": "2024-09-05", "close": 15.86, "volume": 223725.0}, {"date": "2024-09-06", "close": 15.77, "volume": 164126.0}, {"date": "2024-09-09", "close": 16.03, "volume": 229367.0}, {"date": "2024-09-10", "close": 15.95, "volume": 219428.0}, {"date": "2024-09-11", "close": 16.035, "volume": 164068.0}, {"date": "2024-09-12", "close": 15.96, "volume": 125733.0}, {"date": "2024-09-13", "close": 16.05, "volume": 168792.0}, {"date": "2024-09-16", "close": 15.83, "volume": 126256.0}, {"date": "2024-09-17", "close": 15.87, "volume": 173264.0}, {"date": "2024-09-18", "close": 15.93, "volume": 165879.0}, {"date": "2024-09-19", "close": 16.12, "volume": 231160.0}, {"date": "2024-09-20", "close": 16.01, "volume": 163203.0}, {"date": "2024-09-23", "close": 16.02, "volume": 101691.0}, {"date": "2024-09-24", "close": 15.83, "volume": 178327.0}, {"date": "2024-09-25", "close": 15.72, "volume": 178193.0}, {"date": "2024-09-26", "close": 15.79, "volume": 188658.0}, {"date": "2024-09-27", "close": 15.76, "volume": 271252.0}, {"date": "2024-09-30", "close": 15.84, "volume": 290418.0}, {"date": "2024-10-01", "close": 15.89, "volume": 385269.0}, {"date": "2024-10-02", "close": 15.81, "volume": 125155.0}, {"date": "2024-10-03", "close": 15.76, "volume": 180332.0}, {"date": "2024-10-04", "close": 15.89, "volume": 222549.0}, {"date": "2024-10-07", "close": 15.75, "volume": 178400.0}, {"date": "2024-10-08", "close": 15.7, "volume": 126876.0}, {"date": "2024-10-09", "close": 15.74, "volume": 151510.0}, {"date": "2024-10-10", "close": 15.71, "volume": 98600.0}, {"date": "2024-10-11", "close": 15.79, "volume": 170605.0}, {"date": "2024-10-14", "close": 15.91, "volume": 165536.0}, {"date": "2024-10-15", "close": 15.8, "volume": 218073.0}, {"date": "2024-10-16", "close": 15.84, "volume": 208564.0}, {"date": "2024-10-17", "close": 15.67, "volume": 165239.0}, {"date": "2024-10-18", "close": 15.7, "volume": 115862.0}, {"date": "2024-10-21", "close": 15.67, "volume": 144094.0}, {"date": "2024-10-22", "close": 15.7, "volume": 151809.0}, {"date": "2024-10-23", "close": 15.53, "volume": 200890.0}, {"date": "2024-10-24", "close": 15.52, "volume": 201001.0}, {"date": "2024-10-25", "close": 15.54, "volume": 149384.0}, {"date": "2024-10-28", "close": 15.55, "volume": 228776.0}, {"date": "2024-10-29", "close": 15.5, "volume": 234486.0}, {"date": "2024-10-30", "close": 15.52, "volume": 184669.0}, {"date": "2024-10-31", "close": 15.43, "volume": 227252.0}, {"date": "2024-11-01", "close": 15.79, "volume": 280514.0}, {"date": "2024-11-04", "close": 15.62, "volume": 214616.0}, {"date": "2024-11-05", "close": 15.7, "volume": 277387.0}, {"date": "2024-11-06", "close": 15.828, "volume": 239395.0}, {"date": "2024-11-07", "close": 15.85, "volume": 225390.0}, {"date": "2024-11-08", "close": 15.96, "volume": 142868.0}, {"date": "2024-11-11", "close": 16.03, "volume": 241323.0}, {"date": "2024-11-12", "close": 15.84, "volume": 266606.0}, {"date": "2024-11-13", "close": 15.73, "volume": 277828.0}, {"date": "2024-11-14", "close": 15.58, "volume": 277871.0}, {"date": "2024-11-15", "close": 15.26, "volume": 602520.0}, {"date": "2024-11-18", "close": 15.22, "volume": 189031.0}, {"date": "2024-11-19", "close": 15.04, "volume": 313945.0}, {"date": "2024-11-20", "close": 15.02, "volume": 326437.0}, {"date": "2024-11-21", "close": 15.14, "volume": 231588.0}, {"date": "2024-11-22", "close": 15.26, "volume": 310781.0}, {"date": "2024-11-25", "close": 15.34, "volume": 229636.0}, {"date": "2024-11-26", "close": 15.4, "volume": 493795.0}, {"date": "2024-11-27", "close": 15.56, "volume": 401307.0}, {"date": "2024-11-29", "close": 15.66, "volume": 215794.0}, {"date": "2024-12-02", "close": 15.75, "volume": 306478.0}, {"date": "2024-12-03", "close": 15.54, "volume": 382522.0}, {"date": "2024-12-04", "close": 15.57, "volume": 307786.0}, {"date": "2024-12-05", "close": 15.38, "volume": 339092.0}, {"date": "2024-12-06", "close": 15.81, "volume": 1109788.0}, {"date": "2024-12-09", "close": 15.85, "volume": 487247.0}, {"date": "2024-12-10", "close": 15.8, "volume": 373956.0}, {"date": "2024-12-11", "close": 15.74, "volume": 525444.0}, {"date": "2024-12-12", "close": 15.5, "volume": 772635.0}, {"date": "2024-12-13", "close": 15.48, "volume": 360273.0}, {"date": "2024-12-16", "close": 15.28, "volume": 383305.0}, {"date": "2024-12-17", "close": 15.09, "volume": 488031.0}, {"date": "2024-12-18", "close": 14.83, "volume": 412690.0}, {"date": "2024-12-19", "close": 14.64, "volume": 439230.0}, {"date": "2024-12-20", "close": 14.74, "volume": 409448.0}, {"date": "2024-12-23", "close": 14.72, "volume": 606933.0}, {"date": "2024-12-24", "close": 14.89, "volume": 512296.0}, {"date": "2024-12-26", "close": 14.81, "volume": 480831.0}, {"date": "2024-12-27", "close": 14.66, "volume": 477289.0}, {"date": "2024-12-30", "close": 14.44, "volume": 704214.0}, {"date": "2024-12-31", "close": 14.4, "volume": 958526.0}, {"date": "2025-01-02", "close": 14.48, "volume": 303403.0}, {"date": "2025-01-03", "close": 15.0, "volume": 722861.0}, {"date": "2025-01-06", "close": 15.17, "volume": 694910.0}, {"date": "2025-01-07", "close": 15.22, "volume": 461797.0}, {"date": "2025-01-08", "close": 15.52, "volume": 1051138.0}, {"date": "2025-01-10", "close": 15.35, "volume": 751970.0}, {"date": "2025-01-13", "close": 15.45, "volume": 608363.0}, {"date": "2025-01-14", "close": 15.27, "volume": 541612.0}, {"date": "2025-01-15", "close": 15.26, "volume": 537062.0}, {"date": "2025-01-16", "close": 15.25, "volume": 358622.0}, {"date": "2025-01-17", "close": 15.27, "volume": 348430.0}, {"date": "2025-01-21", "close": 16.13, "volume": 1247839.0}, {"date": "2025-01-22", "close": 16.18, "volume": 477621.0}, {"date": "2025-01-23", "close": 16.41, "volume": 624578.0}, {"date": "2025-01-24", "close": 16.385, "volume": 473231.0}, {"date": "2025-01-27", "close": 16.36, "volume": 425341.0}, {"date": "2025-01-28", "close": 16.52, "volume": 271203.0}, {"date": "2025-01-29", "close": 16.39, "volume": 248383.0}, {"date": "2025-01-30", "close": 16.6, "volume": 272611.0}, {"date": "2025-01-31", "close": 16.49, "volume": 308339.0}, {"date": "2025-02-03", "close": 16.37, "volume": 434269.0}, {"date": "2025-02-04", "close": 16.31, "volume": 248075.0}, {"date": "2025-02-05", "close": 16.54, "volume": 323574.0}, {"date": "2025-02-06", "close": 16.36, "volume": 305733.0}, {"date": "2025-02-07", "close": 16.26, "volume": 399113.0}, {"date": "2025-02-10", "close": 16.14, "volume": 242085.0}, {"date": "2025-02-11", "close": 15.93, "volume": 392850.0}, {"date": "2025-02-12", "close": 16.04, "volume": 393245.0}, {"date": "2025-02-13", "close": 16.06, "volume": 233039.0}, {"date": "2025-02-14", "close": 15.82, "volume": 486316.0}, {"date": "2025-02-18", "close": 15.82, "volume": 386874.0}, {"date": "2025-02-19", "close": 15.96, "volume": 279562.0}, {"date": "2025-02-20", "close": 16.08, "volume": 222565.0}, {"date": "2025-02-21", "close": 15.84, "volume": 205524.0}, {"date": "2025-02-24", "close": 15.85, "volume": 183734.0}, {"date": "2025-02-25", "close": 15.79, "volume": 345955.0}, {"date": "2025-02-26", "close": 15.74, "volume": 257499.0}, {"date": "2025-02-27", "close": 15.75, "volume": 281914.0}, {"date": "2025-02-28", "close": 15.87, "volume": 266000.0}, {"date": "2025-03-03", "close": 15.45, "volume": 526244.0}, {"date": "2025-03-04", "close": 15.45, "volume": 367488.0}, {"date": "2025-03-05", "close": 15.71, "volume": 261322.0}, {"date": "2025-03-06", "close": 15.48, "volume": 407971.0}, {"date": "2025-03-07", "close": 15.6, "volume": 409047.0}, {"date": "2025-03-10", "close": 15.32, "volume": 384413.0}, {"date": "2025-03-11", "close": 15.23, "volume": 434555.0}, {"date": "2025-03-12", "close": 15.31, "volume": 220777.0}, {"date": "2025-03-13", "close": 15.11, "volume": 247597.0}, {"date": "2025-03-14", "close": 15.11, "volume": 190006.0}, {"date": "2025-03-17", "close": 15.3, "volume": 193587.0}, {"date": "2025-03-18", "close": 15.08, "volume": 206789.0}, {"date": "2025-03-19", "close": 15.17, "volume": 183814.0}, {"date": "2025-03-20", "close": 15.12, "volume": 134356.0}, {"date": "2025-03-21", "close": 15.1, "volume": 617282.0}, {"date": "2025-03-24", "close": 15.25, "volume": 469506.0}, {"date": "2025-03-25", "close": 15.07, "volume": 436142.0}, {"date": "2025-03-26", "close": 15.05, "volume": 479208.0}, {"date": "2025-03-27", "close": 14.96, "volume": 273925.0}, {"date": "2025-03-28", "close": 14.91, "volume": 332428.0}, {"date": "2025-03-31", "close": 14.9, "volume": 1089119.0}, {"date": "2025-04-01", "close": 14.6, "volume": 549390.0}, {"date": "2025-04-02", "close": 14.74, "volume": 248970.0}, {"date": "2025-04-03", "close": 14.31, "volume": 496620.0}, {"date": "2025-04-04", "close": 13.61, "volume": 804922.0}, {"date": "2025-04-07", "close": 13.25, "volume": 803375.0}, {"date": "2025-04-08", "close": 13.39, "volume": 713956.0}, {"date": "2025-04-09", "close": 14.03, "volume": 831272.0}, {"date": "2025-04-10", "close": 13.55, "volume": 314855.0}, {"date": "2025-04-11", "close": 13.94, "volume": 353150.0}, {"date": "2025-04-14", "close": 14.2, "volume": 331797.0}, {"date": "2025-04-15", "close": 13.95, "volume": 353051.0}, {"date": "2025-04-16", "close": 13.99, "volume": 264046.0}, {"date": "2025-04-17", "close": 13.66, "volume": 300853.0}, {"date": "2025-04-21", "close": 13.48, "volume": 338007.0}, {"date": "2025-04-22", "close": 13.66, "volume": 195333.0}, {"date": "2025-04-23", "close": 13.92, "volume": 216352.0}, {"date": "2025-04-24", "close": 14.05, "volume": 156379.0}, {"date": "2025-04-25", "close": 14.08, "volume": 146257.0}, {"date": "2025-04-28", "close": 14.15, "volume": 170879.0}, {"date": "2025-04-29", "close": 14.29, "volume": 135694.0}, {"date": "2025-04-30", "close": 14.69, "volume": 284849.0}, {"date": "2025-05-01", "close": 14.61, "volume": 332514.0}, {"date": "2025-05-02", "close": 14.61, "volume": 175223.0}, {"date": "2025-05-05", "close": 14.6, "volume": 155756.0}, {"date": "2025-05-06", "close": 14.06, "volume": 240016.0}, {"date": "2025-05-07", "close": 14.24, "volume": 237929.0}, {"date": "2025-05-08", "close": 14.27, "volume": 237530.0}, {"date": "2025-05-09", "close": 14.14, "volume": 165407.0}, {"date": "2025-05-12", "close": 14.56, "volume": 235300.0}, {"date": "2025-05-13", "close": 14.42, "volume": 287716.0}, {"date": "2025-05-14", "close": 14.52, "volume": 346420.0}, {"date": "2025-05-15", "close": 14.34, "volume": 161352.0}, {"date": "2025-05-16", "close": 14.49, "volume": 98107.0}, {"date": "2025-05-19", "close": 14.55, "volume": 182017.0}, {"date": "2025-05-20", "close": 14.65, "volume": 203340.0}, {"date": "2025-05-21", "close": 14.39, "volume": 145932.0}, {"date": "2025-05-22", "close": 14.23, "volume": 123534.0}, {"date": "2025-05-23", "close": 14.28, "volume": 80645.0}, {"date": "2025-05-27", "close": 14.25, "volume": 170035.0}, {"date": "2025-05-28", "close": 14.17, "volume": 118794.0}, {"date": "2025-05-29", "close": 14.34, "volume": 167357.0}, {"date": "2025-05-30", "close": 14.6, "volume": 302013.0}, {"date": "2025-06-02", "close": 14.67, "volume": 340817.0}, {"date": "2025-06-03", "close": 14.68, "volume": 275677.0}, {"date": "2025-06-04", "close": 14.78, "volume": 137358.0}, {"date": "2025-06-05", "close": 14.85, "volume": 324777.0}, {"date": "2025-06-06", "close": 14.8, "volume": 395694.0}, {"date": "2025-06-09", "close": 14.63, "volume": 332349.0}, {"date": "2025-06-10", "close": 14.67, "volume": 238080.0}, {"date": "2025-06-11", "close": 14.69, "volume": 166248.0}, {"date": "2025-06-12", "close": 14.75, "volume": 118754.0}, {"date": "2025-06-13", "close": 14.41, "volume": 118913.0}, {"date": "2025-06-16", "close": 14.44, "volume": 158138.0}, {"date": "2025-06-17", "close": 14.24, "volume": 288302.0}, {"date": "2025-06-18", "close": 14.21, "volume": 173335.0}, {"date": "2025-06-20", "close": 14.15, "volume": 167862.0}, {"date": "2025-06-23", "close": 14.21, "volume": 215900.0}, {"date": "2025-06-24", "close": 14.48, "volume": 189242.0}, {"date": "2025-06-25", "close": 14.43, "volume": 284574.0}, {"date": "2025-06-26", "close": 14.35, "volume": 245502.0}, {"date": "2025-06-27", "close": 14.42, "volume": 326560.0}, {"date": "2025-06-30", "close": 14.26, "volume": 1258540.0}, {"date": "2025-07-01", "close": 14.47, "volume": 347163.0}, {"date": "2025-07-02", "close": 14.48, "volume": 160284.0}, {"date": "2025-07-03", "close": 14.46, "volume": 134884.0}, {"date": "2025-07-07", "close": 14.24, "volume": 253543.0}, {"date": "2025-07-08", "close": 14.38, "volume": 145556.0}, {"date": "2025-07-09", "close": 14.49, "volume": 273055.0}, {"date": "2025-07-10", "close": 14.56, "volume": 209739.0}, {"date": "2025-07-11", "close": 14.42, "volume": 214930.0}, {"date": "2025-07-14", "close": 14.33, "volume": 399816.0}, {"date": "2025-07-15", "close": 13.96, "volume": 293978.0}, {"date": "2025-07-16", "close": 14.04, "volume": 238686.0}, {"date": "2025-07-17", "close": 14.04, "volume": 306979.0}, {"date": "2025-07-18", "close": 14.19, "volume": 867817.0}, {"date": "2025-07-21", "close": 13.96, "volume": 350895.0}, {"date": "2025-07-22", "close": 14.07, "volume": 244711.0}, {"date": "2025-07-23", "close": 14.11, "volume": 162200.0}, {"date": "2025-07-24", "close": 14.04, "volume": 168325.0}, {"date": "2025-07-25", "close": 14.05, "volume": 172537.0}, {"date": "2025-07-28", "close": 14.05, "volume": 219224.0}, {"date": "2025-07-29", "close": 14.12, "volume": 220057.0}, {"date": "2025-07-30", "close": 14.16, "volume": 220348.0}, {"date": "2025-07-31", "close": 14.11, "volume": 259634.0}, {"date": "2025-08-01", "close": 14.13, "volume": 361378.0}, {"date": "2025-08-04", "close": 14.05, "volume": 282569.0}, {"date": "2025-08-05", "close": 13.98, "volume": 163235.0}, {"date": "2025-08-06", "close": 13.8, "volume": 311167.0}, {"date": "2025-08-07", "close": 13.74, "volume": 259594.0}, {"date": "2025-08-08", "close": 13.74, "volume": 320925.0}, {"date": "2025-08-11", "close": 13.8, "volume": 186849.0}, {"date": "2025-08-12", "close": 13.99, "volume": 220462.0}, {"date": "2025-08-13", "close": 14.235, "volume": 183693.0}, {"date": "2025-08-14", "close": 14.25, "volume": 147492.0}, {"date": "2025-08-15", "close": 14.11, "volume": 220656.0}, {"date": "2025-08-18", "close": 13.98, "volume": 341457.0}, {"date": "2025-08-19", "close": 14.05, "volume": 182285.0}, {"date": "2025-08-20", "close": 14.06, "volume": 202671.0}, {"date": "2025-08-21", "close": 14.1, "volume": 177155.0}, {"date": "2025-08-22", "close": 14.27, "volume": 215126.0}, {"date": "2025-08-25", "close": 14.18, "volume": 226230.0}, {"date": "2025-08-26", "close": 14.3, "volume": 148278.0}, {"date": "2025-08-27", "close": 14.28, "volume": 130647.0}, {"date": "2025-08-28", "close": 14.32, "volume": 172832.0}, {"date": "2025-08-29", "close": 14.35, "volume": 176666.0}, {"date": "2025-09-02", "close": 14.35, "volume": 203909.0}, {"date": "2025-09-03", "close": 14.41, "volume": 245878.0}, {"date": "2025-09-04", "close": 14.42, "volume": 180306.0}, {"date": "2025-09-05", "close": 14.62, "volume": 192714.0}, {"date": "2025-09-08", "close": 14.56, "volume": 166896.0}, {"date": "2025-09-09", "close": 14.61, "volume": 116425.0}, {"date": "2025-09-10", "close": 14.45, "volume": 226718.0}, {"date": "2025-09-11", "close": 14.37, "volume": 564578.0}, {"date": "2025-09-12", "close": 14.23, "volume": 386826.0}, {"date": "2025-09-15", "close": 13.93, "volume": 434404.0}, {"date": "2025-09-16", "close": 13.95, "volume": 301248.0}, {"date": "2025-09-17", "close": 14.24, "volume": 723746.0}, {"date": "2025-09-18", "close": 14.33, "volume": 336611.0}, {"date": "2025-09-19", "close": 14.3, "volume": 239931.0}, {"date": "2025-09-22", "close": 14.37, "volume": 349337.0}, {"date": "2025-09-23", "close": 14.32, "volume": 265220.0}, {"date": "2025-09-24", "close": 14.17, "volume": 256793.0}, {"date": "2025-09-25", "close": 14.03, "volume": 299893.0}, {"date": "2025-09-26", "close": 14.22, "volume": 232579.0}, {"date": "2025-09-29", "close": 14.25, "volume": 286692.0}, {"date": "2025-09-30", "close": 14.42, "volume": 968296.0}, {"date": "2025-10-01", "close": 14.62, "volume": 456487.0}, {"date": "2025-10-02", "close": 14.55, "volume": 183336.0}, {"date": "2025-10-03", "close": 14.86, "volume": 791530.0}, {"date": "2025-10-06", "close": 14.82, "volume": 343318.0}, {"date": "2025-10-07", "close": 14.77, "volume": 389380.0}, {"date": "2025-10-08", "close": 15.0, "volume": 264383.0}, {"date": "2025-10-09", "close": 14.94, "volume": 133600.0}, {"date": "2025-10-10", "close": 14.78, "volume": 192723.0}, {"date": "2025-10-13", "close": 14.81, "volume": 287603.0}, {"date": "2025-10-14", "close": 14.96, "volume": 191031.0}, {"date": "2025-10-15", "close": 14.94, "volume": 150845.0}, {"date": "2025-10-16", "close": 14.86, "volume": 265566.0}, {"date": "2025-10-17", "close": 14.85, "volume": 92140.0}, {"date": "2025-10-20", "close": 14.98, "volume": 143074.0}, {"date": "2025-10-21", "close": 14.99, "volume": 190663.0}, {"date": "2025-10-22", "close": 15.04, "volume": 233608.0}, {"date": "2025-10-23", "close": 15.12, "volume": 140584.0}, {"date": "2025-10-24", "close": 15.14, "volume": 177179.0}, {"date": "2025-10-27", "close": 15.18, "volume": 272224.0}, {"date": "2025-10-28", "close": 15.23, "volume": 155128.0}, {"date": "2025-10-29", "close": 15.01, "volume": 189877.0}, {"date": "2025-10-30", "close": 15.04, "volume": 144292.0}, {"date": "2025-10-31", "close": 15.0, "volume": 368878.0}, {"date": "2025-11-03", "close": 14.86, "volume": 327651.0}, {"date": "2025-11-04", "close": 14.71, "volume": 265160.0}, {"date": "2025-11-05", "close": 14.66, "volume": 274695.0}, {"date": "2025-11-06", "close": 14.59, "volume": 171194.0}, {"date": "2025-11-07", "close": 14.66, "volume": 244702.0}, {"date": "2025-11-10", "close": 14.68, "volume": 197044.0}, {"date": "2025-11-11", "close": 14.99, "volume": 236743.0}, {"date": "2025-11-12", "close": 15.05, "volume": 139851.0}, {"date": "2025-11-13", "close": 14.95, "volume": 115779.0}, {"date": "2025-11-14", "close": 14.69, "volume": 162061.0}, {"date": "2025-11-17", "close": 14.68, "volume": 217597.0}, {"date": "2025-11-18", "close": 14.63, "volume": 195393.0}, {"date": "2025-11-19", "close": 14.63, "volume": 338463.0}, {"date": "2025-11-20", "close": 14.61, "volume": 285797.0}, {"date": "2025-11-21", "close": 14.77, "volume": 243950.0}, {"date": "2025-11-24", "close": 15.01, "volume": 162961.0}, {"date": "2025-11-25", "close": 15.16, "volume": 274387.0}, {"date": "2025-11-26", "close": 15.65, "volume": 783214.0}, {"date": "2025-11-28", "close": 15.59, "volume": 212486.0}, {"date": "2025-12-01", "close": 15.4, "volume": 310015.0}, {"date": "2025-12-02", "close": 15.21, "volume": 173357.0}, {"date": "2025-12-03", "close": 15.44, "volume": 301737.0}, {"date": "2025-12-04", "close": 15.51, "volume": 305944.0}, {"date": "2025-12-05", "close": 15.51, "volume": 224103.0}, {"date": "2025-12-08", "close": 15.41, "volume": 121408.0}, {"date": "2025-12-09", "close": 15.21, "volume": 199378.0}, {"date": "2025-12-10", "close": 15.24, "volume": 483104.0}, {"date": "2025-12-11", "close": 15.25, "volume": 174028.0}, {"date": "2025-12-12", "close": 15.13, "volume": 269416.0}, {"date": "2025-12-15", "close": 15.19, "volume": 161036.0}, {"date": "2025-12-16", "close": 15.0, "volume": 266155.0}, {"date": "2025-12-17", "close": 14.98, "volume": 338746.0}, {"date": "2025-12-18", "close": 14.99, "volume": 322635.0}, {"date": "2025-12-19", "close": 15.18, "volume": 304249.0}, {"date": "2025-12-22", "close": 15.17, "volume": 205100.0}, {"date": "2025-12-23", "close": 15.13, "volume": 288746.0}, {"date": "2025-12-24", "close": 15.21, "volume": 134133.0}, {"date": "2025-12-26", "close": 15.29, "volume": 149487.0}, {"date": "2025-12-29", "close": 15.16, "volume": 213105.0}, {"date": "2025-12-30", "close": 15.14, "volume": 350672.0}, {"date": "2025-12-31", "close": 15.05, "volume": 438164.0}, {"date": "2026-01-02", "close": 15.03, "volume": 319532.0}, {"date": "2026-01-05", "close": 14.95, "volume": 401946.0}, {"date": "2026-01-06", "close": 15.25, "volume": 268400.0}, {"date": "2026-01-07", "close": 15.57, "volume": 447723.0}, {"date": "2026-01-08", "close": 15.36, "volume": 179189.0}, {"date": "2026-01-09", "close": 15.47, "volume": 189998.0}, {"date": "2026-01-12", "close": 15.28, "volume": 446078.0}, {"date": "2026-01-13", "close": 15.32, "volume": 299702.0}, {"date": "2026-01-14", "close": 15.45, "volume": 359293.0}, {"date": "2026-01-15", "close": 15.42, "volume": 303200.0}, {"date": "2026-01-16", "close": 15.36, "volume": 1613028.0}, {"date": "2026-01-20", "close": 15.24, "volume": 288523.0}, {"date": "2026-01-21", "close": 15.56, "volume": 226871.0}, {"date": "2026-01-22", "close": 15.74, "volume": 321673.0}, {"date": "2026-01-23", "close": 15.54, "volume": 242738.0}, {"date": "2026-01-26", "close": 15.45, "volume": 282476.0}, {"date": "2026-01-27", "close": 15.44, "volume": 168363.0}, {"date": "2026-01-28", "close": 15.25, "volume": 297011.0}, {"date": "2026-01-29", "close": 15.2, "volume": 294089.0}, {"date": "2026-01-30", "close": 15.21, "volume": 188365.0}, {"date": "2026-02-02", "close": 15.3, "volume": 386729.0}, {"date": "2026-02-03", "close": 15.26, "volume": 333333.0}, {"date": "2026-02-04", "close": 15.13, "volume": 264674.0}, {"date": "2026-02-05", "close": 14.88, "volume": 409767.0}, {"date": "2026-02-06", "close": 15.05, "volume": 374665.0}, {"date": "2026-02-09", "close": 15.07, "volume": 181303.0}, {"date": "2026-02-10", "close": 15.07, "volume": 191551.0}, {"date": "2026-02-11", "close": 15.08, "volume": 168923.0}, {"date": "2026-02-12", "close": 14.93, "volume": 284359.0}, {"date": "2026-02-13", "close": 14.97, "volume": 183550.0}, {"date": "2026-02-17", "close": 14.92, "volume": 325196.0}, {"date": "2026-02-18", "close": 14.99, "volume": 334261.0}, {"date": "2026-02-19", "close": 15.05, "volume": 150340.0}, {"date": "2026-02-20", "close": 14.98, "volume": 260134.0}, {"date": "2026-02-23", "close": 14.98, "volume": 206975.0}, {"date": "2026-02-24", "close": 15.08, "volume": 174566.0}, {"date": "2026-02-25", "close": 15.05, "volume": 186844.0}, {"date": "2026-02-26", "close": 15.09, "volume": 162085.0}, {"date": "2026-02-27", "close": 15.03, "volume": 167761.0}, {"date": "2026-03-02", "close": 14.98, "volume": 282204.0}, {"date": "2026-03-03", "close": 14.68, "volume": 263204.0}, {"date": "2026-03-04", "close": 14.9, "volume": 257441.0}, {"date": "2026-03-05", "close": 14.6, "volume": 189055.0}, {"date": "2026-03-06", "close": 14.53, "volume": 220352.0}, {"date": "2026-03-09", "close": 14.53, "volume": 191559.0}, {"date": "2026-03-10", "close": 14.61, "volume": 130044.0}, {"date": "2026-03-11", "close": 14.48, "volume": 195728.0}, {"date": "2026-03-12", "close": 14.17, "volume": 284084.0}, {"date": "2026-03-13", "close": 13.95, "volume": 239647.0}, {"date": "2026-03-16", "close": 14.09, "volume": 246075.0}, {"date": "2026-03-17", "close": 14.15, "volume": 281547.0}, {"date": "2026-03-18", "close": 13.92, "volume": 248264.0}, {"date": "2026-03-19", "close": 13.95, "volume": 273780.0}, {"date": "2026-03-20", "close": 13.76, "volume": 210014.0}, {"date": "2026-03-23", "close": 13.85, "volume": 251608.0}, {"date": "2026-03-24", "close": 13.81, "volume": 218297.0}, {"date": "2026-03-25", "close": 14.0, "volume": 388263.0}, {"date": "2026-03-26", "close": 14.04, "volume": 236590.0}, {"date": "2026-03-27", "close": 13.76, "volume": 352989.0}, {"date": "2026-03-30", "close": 13.8, "volume": 258115.0}, {"date": "2026-03-31", "close": 14.36, "volume": 429879.0}, {"date": "2026-04-01", "close": 14.5, "volume": 364943.0}, {"date": "2026-04-02", "close": 14.36, "volume": 131138.0}, {"date": "2026-04-06", "close": 14.28, "volume": 141112.0}, {"date": "2026-04-07", "close": 14.23, "volume": 155466.0}, {"date": "2026-04-08", "close": 14.43, "volume": 218488.0}, {"date": "2026-04-09", "close": 14.47, "volume": 124704.0}, {"date": "2026-04-10", "close": 14.37, "volume": 182578.0}, {"date": "2026-04-13", "close": 14.46, "volume": 144525.0}, {"date": "2026-04-14", "close": 14.77, "volume": 244470.0}, {"date": "2026-04-15", "close": 14.65, "volume": 103916.0}, {"date": "2026-04-16", "close": 14.51, "volume": 166273.0}, {"date": "2026-04-17", "close": 14.63, "volume": 195747.0}, {"date": "2026-04-20", "close": 14.54, "volume": 114915.0}, {"date": "2026-04-21", "close": 14.41, "volume": 136781.0}, {"date": "2026-04-22", "close": 14.42, "volume": 162574.0}, {"date": "2026-04-23", "close": 14.24, "volume": 123116.0}, {"date": "2026-04-24", "close": 14.09, "volume": 200749.0}, {"date": "2026-04-27", "close": 14.15, "volume": 244625.0}, {"date": "2026-04-28", "close": 14.0, "volume": 156114.0}, {"date": "2026-04-29", "close": 14.01, "volume": 231073.0}, {"date": "2026-04-30", "close": 14.23, "volume": 203843.0}, {"date": "2026-05-01", "close": 14.08, "volume": 277846.0}, {"date": "2026-05-04", "close": 14.05, "volume": 144598.0}, {"date": "2026-05-05", "close": 14.11, "volume": 130052.0}, {"date": "2026-05-06", "close": 14.21, "volume": 127955.0}, {"date": "2026-05-07", "close": 14.08, "volume": 147525.0}, {"date": "2026-05-08", "close": 14.18, "volume": 239342.0}, {"date": "2026-05-11", "close": 14.12, "volume": 175286.0}, {"date": "2026-05-12", "close": 14.17, "volume": 165458.0}, {"date": "2026-05-13", "close": 14.27, "volume": 229281.0}, {"date": "2026-05-14", "close": 14.24, "volume": 282737.0}, {"date": "2026-05-15", "close": 13.85, "volume": 252636.0}, {"date": "2026-05-18", "close": 13.77, "volume": 244091.0}, {"date": "2026-05-19", "close": 13.84, "volume": 146564.0}, {"date": "2026-05-20", "close": 14.18, "volume": 199666.0}, {"date": "2026-05-21", "close": 14.15, "volume": 118646.0}, {"date": "2026-05-22", "close": 14.18, "volume": 108428.0}, {"date": "2026-05-26", "close": 14.28, "volume": 139266.0}, {"date": "2026-05-27", "close": 14.18, "volume": 246343.0}, {"date": "2026-05-28", "close": 14.54, "volume": 217199.0}, {"date": "2026-05-29", "close": 14.69, "volume": 281390.0}, {"date": "2026-06-01", "close": 14.56, "volume": 263238.0}, {"date": "2026-06-02", "close": 14.4, "volume": 290371.0}, {"date": "2026-06-03", "close": 14.32, "volume": 170054.0}, {"date": "2026-06-04", "close": 14.47, "volume": 151281.0}, {"date": "2026-06-05", "close": 14.33, "volume": 177730.0}, {"date": "2026-06-08", "close": 14.22, "volume": 131735.0}, {"date": "2026-06-09", "close": 14.29, "volume": 107339.0}, {"date": "2026-06-10", "close": 14.25, "volume": 154025.0}, {"date": "2026-06-11", "close": 14.44, "volume": 155649.0}, {"date": "2026-06-12", "close": 14.54, "volume": 131881.0}, {"date": "2026-06-15", "close": 14.52, "volume": 147284.0}, {"date": "2026-06-16", "close": 14.55, "volume": 133254.0}, {"date": "2026-06-17", "close": 14.55, "volume": 229200.0}, {"date": "2026-06-18", "close": 14.55, "volume": 219719.0}, {"date": "2026-06-22", "close": 14.6, "volume": 337216.0}, {"date": "2026-06-23", "close": 14.69, "volume": 236998.0}, {"date": "2026-06-24", "close": 14.81, "volume": 175928.0}, {"date": "2026-06-25", "close": 15.0, "volume": 231882.0}, {"date": "2026-06-26", "close": 15.13, "volume": 147510.0}, {"date": "2026-06-29", "close": 15.33, "volume": 131043.0}, {"date": "2026-06-30", "close": 15.35, "volume": 329401.0}, {"date": "2026-07-01", "close": 15.42, "volume": 155160.0}, {"date": "2026-07-02", "close": 15.71, "volume": 151254.0}, {"date": "2026-07-06", "close": 15.66, "volume": 210758.0}, {"date": "2026-07-07", "close": 15.74, "volume": 150516.0}, {"date": "2026-07-08", "close": 15.62, "volume": 123896.0}, {"date": "2026-07-09", "close": 15.65, "volume": 138912.0}, {"date": "2026-07-10", "close": 15.48, "volume": 129712.0}, {"date": "2026-07-13", "close": 15.37, "volume": 351652.0}, {"date": "2026-07-14", "close": 15.21, "volume": 195669.0}, {"date": "2026-07-15", "close": 15.23, "volume": 129421.0}, {"date": "2026-07-16", "close": 15.23, "volume": 163025.0}, {"date": "2026-07-17", "close": 15.27, "volume": 252127.0}, {"date": "2026-07-20", "close": 15.14, "volume": 131391.0}, {"date": "2026-07-21", "close": 15.3, "volume": 100572.0}, {"date": "2026-07-22", "close": 15.14, "volume": 89966.0}, {"date": "2026-07-23", "close": 15.18, "volume": 71764.0}, {"date": "2026-07-24", "close": 15.31, "volume": 82865.0}, {"date": "2026-07-27", "close": 15.36, "volume": 63357.0}, {"date": "2026-07-28", "close": 15.49, "volume": 115720.0}, {"date": "2026-07-29", "close": 15.46, "volume": 137799.0}, {"date": "2026-07-30", "close": 15.6, "volume": 88836.0}, {"date": "2026-07-31", "close": 15.48, "volume": 151800.0}, {"date": "2026-08-03", "close": 15.58, "volume": 160307.0}, {"date": "2026-08-04", "close": 15.55, "volume": 112499.0}, {"date": "2026-08-05", "close": 15.62, "volume": 126288.0}, {"date": "2026-08-06", "close": 15.71, "volume": 114447.0}, {"date": "2026-08-07", "close": 15.97, "volume": 147990.0}], "refreshing": true}