{"ticker": "BCAT", "overview": {"cik": "1809541", "ticker": "BCAT", "name": "BlackRock Capital Allocation Term Trust", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "497AD", "date": "2026-10-22", "title": "BLACKROCK CAPITAL ALLOCATION TERM TRUST (BCAT)", "accession": "0001193125-26-428615", "price_sensitive": false}, {"form": "POS EX", "date": "2026-09-28", "title": "Form POS EX", "accession": "0001193125-26-405592", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-28", "title": "BLACKROCK CAPITAL ALLOCATION TERM TRUST (BCAT)", "accession": "0001193125-26-405569", "price_sensitive": false}, {"form": "3", "date": "2026-09-17", "title": "Initial insider holdings", "accession": "0001193125-26-394447", "price_sensitive": false}, {"form": "497AD", "date": "2026-09-10", "title": "BLACKROCK CAPITAL ALLOCATION TERM TRUST (BCAT)", "accession": "0001193125-26-388085", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-09-03", "title": "BLACKROCK CAPITAL ALLOCATION TERM TRUST", "accession": "0001193125-26-381559", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-28", "title": "Form N-PX", "accession": "0001438934-26-002403", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-25", "title": "Form NPORT-P", "accession": "0001410368-26-085630", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335744", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304596", "price_sensitive": false}, {"form": "N-2ASR", "date": "2026-06-12", "title": "BLACKROCK CAPITAL ALLOCATION TERM TRUST", "accession": "0001193125-26-269620", "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": "0001410368-26-054497", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001410368-26-025352", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-05", "title": "BLACKROCK CAPITAL ALLOCATION TERM TRUST", "accession": "0001193125-26-093580", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-24", "title": "Form NPORT-P", "accession": "0001410368-26-017005", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036012", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035903", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035884", "price_sensitive": false}, {"form": "40-17G", "date": "2026-01-23", "title": "FIDELITY BOND - 40-17G", "accession": "0001193125-26-020880", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001410368-25-032169", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-04", "title": "BLACKROCK CAPITAL ALLOCATION TERM TRUST", "accession": "0001193125-25-196039", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-28", "title": "Form N-PX", "accession": "0001438934-25-002246", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001752724-25-204455", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-08-07", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-013786", "price_sensitive": false}]}, "description": "BlackRock Capital Allocation Term Trust trades as BCAT on the NYSE and is registered in the United States. Privy Trades holds 121 insider filings for the company, from December 2020 to July 2026. Across those, 5 insiders disclosed 43 open-market purchases totalling $83.83M against 67 sales totalling $95.27M. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 43, "buy_sum": 83832831.8883, "sell_n": 67, "sell_sum": 95273799.57440001, "net": -11440967.686100006, "insiders": 5, "first_date": "2020-12-21", "last_date": "2026-07-13"}, "metrics": {"ticker": "BCAT", "has_prices": true, "as_of": "2026-08-07", "last": 16.04, "prev_close": 15.96, "change": 0.0799999999999983, "change_pct": 0.005012531328320695, "session_volume": 514009.0, "vwap_5": 15.949140834134752, "vwap_20": 15.67207511102417, "vwap_60": 15.711421363844275, "vwap_250": 14.971101773201697, "high_52w": 16.12, "low_52w": 13.84, "avg_volume_20": 790841.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-437890", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation Term Trust", "who": "Stephen Thomas Minar", "who_key": "Minar Stephen Thomas", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on BCAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2068514/000119312526437890/0001193125-26-437890-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "0001193125-26-437855", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation Term Trust", "who": "Robert W. Fairbairn", "who_key": "Fairbairn Robert W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on BCAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000119312526437855/0001193125-26-437855-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "0001193125-26-304596", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation Term Trust", "who": "Richard M. Rieder", "who_key": "Rieder Richard M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 570318.2134, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $570K of BCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000119312526304596/0001193125-26-304596-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162163}, {"id": "0001193125-26-035884", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation Term Trust", "who": "Randy William Berkowitz", "who_key": "Berkowitz Randy William", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 54101.67714, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BCAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000119312526035884/0001193125-26-035884-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398323}, {"id": "0001193125-26-035903", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation Term Trust", "who": "Russell Jared Koesterich", "who_key": "Koesterich Russell Jared", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 81644.38505999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BCAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000119312526035903/0001193125-26-035903-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398323}, {"id": "0001193125-26-036012", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation Term Trust", "who": "Sarah Croughan Thompson", "who_key": "Thompson Sarah Croughan", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 10199.60676, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BCAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000119312526036012/0001193125-26-036012-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398323}, {"id": "0001510281-25-000313", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation 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": "SELL", "amount": 2741140.17, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $2.7M of BCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000313/0001510281-25-000313-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771283}, {"id": "0001510281-25-000306", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation 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": "SELL", "amount": 4376210.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $4.4M of BCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000306/0001510281-25-000306-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774163}, {"id": "0001510281-25-000299", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation 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": "SELL", "amount": 2299741.68, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $2.3M of BCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000299/0001510281-25-000299-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777043}, {"id": "0001510281-25-000297", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation 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": "SELL", "amount": 1991995.1800000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $2M of BCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000297/0001510281-25-000297-index.htm", "trade_date": "2025-05-09", "timestamp": "2025-05-09", "mins": 781363}, {"id": "0001510281-25-000286", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation 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": "SELL", "amount": 2196253.44, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $2.2M of BCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000286/0001510281-25-000286-index.htm", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784243}, {"id": "0001510281-25-000279", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation 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": "SELL", "amount": 1264724.5999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $1.3M of BCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000279/0001510281-25-000279-index.htm", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787123}, {"id": "0001510281-25-000271", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation 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": "SELL", "amount": 1467978.98, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $1.5M of BCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000271/0001510281-25-000271-index.htm", "trade_date": "2025-05-02", "timestamp": "2025-05-02", "mins": 791443}, {"id": "0001510281-25-000267", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation 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": "SELL", "amount": 4485780.3100000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $4.5M of BCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000267/0001510281-25-000267-index.htm", "trade_date": "2025-04-30", "timestamp": "2025-04-30", "mins": 794323}, {"id": "0001510281-25-000218", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation 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": "SELL", "amount": 231948.96, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $232K of BCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000218/0001510281-25-000218-index.htm", "trade_date": "2025-04-15", "timestamp": "2025-04-15", "mins": 815923}, {"id": "0001510281-25-000164", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation 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": "SELL", "amount": 26896.17, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $27K of BCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000164/0001510281-25-000164-index.htm", "trade_date": "2025-03-18", "timestamp": "2025-03-18", "mins": 856243}, {"id": "0001510281-25-000160", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation 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": "SELL", "amount": 109608.72, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $110K of BCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000160/0001510281-25-000160-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857683}, {"id": "0001510281-25-000157", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation 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": "SELL", "amount": 2261647.08, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $2.3M of BCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000157/0001510281-25-000157-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862003}, {"id": "0001510281-25-000150", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation 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": "SELL", "amount": 1028954.04, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $1M of BCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000150/0001510281-25-000150-index.htm", "trade_date": "2025-03-12", "timestamp": "2025-03-12", "mins": 864883}, {"id": "0001510281-25-000146", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation 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": "SELL", "amount": 786734.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $787K of BCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000146/0001510281-25-000146-index.htm", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867763}, {"id": "0001510281-25-000140", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation 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": "SELL", "amount": 1134317.3399999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $1.1M of BCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000140/0001510281-25-000140-index.htm", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872083}, {"id": "0001510281-25-000129", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation 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": "SELL", "amount": 2289745.92, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $2.3M of BCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000129/0001510281-25-000129-index.htm", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 874963}, {"id": "0001510281-25-000124", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation 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": "SELL", "amount": 2504020.46, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $2.5M of BCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000124/0001510281-25-000124-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877843}, {"id": "0001510281-25-000117", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation 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": "SELL", "amount": 1759159.4300000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $1.8M of BCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000117/0001510281-25-000117-index.htm", "trade_date": "2025-02-28", "timestamp": "2025-02-28", "mins": 882163}, {"id": "0001510281-25-000111", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation 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": "SELL", "amount": 201845.75999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $202K of BCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000111/0001510281-25-000111-index.htm", "trade_date": "2025-02-26", "timestamp": "2025-02-26", "mins": 885043}, {"id": "0001510281-25-000107", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation 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": "SELL", "amount": 481248.52, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $481K of BCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000107/0001510281-25-000107-index.htm", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886483}, {"id": "0001510281-25-000101", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation 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": "SELL", "amount": 1151624.44, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $1.2M of BCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000101/0001510281-25-000101-index.htm", "trade_date": "2025-02-21", "timestamp": "2025-02-21", "mins": 892243}, {"id": "0001510281-25-000097", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation 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": "SELL", "amount": 1178749.48, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $1.2M of BCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000097/0001510281-25-000097-index.htm", "trade_date": "2025-02-19", "timestamp": "2025-02-19", "mins": 895123}, {"id": "0001510281-25-000093", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation 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": "SELL", "amount": 2754909.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $2.8M of BCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000093/0001510281-25-000093-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902323}, {"id": "0001510281-25-000088", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation 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": "SELL", "amount": 1715936.8499999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $1.7M of BCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000088/0001510281-25-000088-index.htm", "trade_date": "2025-02-12", "timestamp": "2025-02-12", "mins": 905203}], "recent_buys": [{"id": "0000950170-24-118183", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation Term Trust", "who": "Stayce D. Harris", "who_key": "Harris Stayce D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 962.4, "score": 18.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $962 of BCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000095017024118183/0000950170-24-118183-index.htm", "trade_date": "2024-10-28", "timestamp": "2024-10-28", "mins": 1059283}, {"id": "0001510281-24-000176", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation 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": 16742848.26, "score": 64.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $16.7M more of BCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028124000176/0001510281-24-000176-index.htm", "trade_date": "2024-03-12", "timestamp": "2024-03-12", "mins": 1390483}, {"id": "0001510281-24-000138", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation 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": 2412210.8, "score": 53.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying BCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028124000138/0001510281-24-000138-index.htm", "trade_date": "2024-02-27", "timestamp": "2024-02-27", "mins": 1410643}, {"id": "0001510281-24-000133", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation 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": 1770331.79, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying BCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028124000133/0001510281-24-000133-index.htm", "trade_date": "2024-02-26", "timestamp": "2024-02-26", "mins": 1412083}, {"id": "0001510281-24-000129", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation 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": 2001245.97, "score": 52.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying BCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028124000129/0001510281-24-000129-index.htm", "trade_date": "2024-02-22", "timestamp": "2024-02-22", "mins": 1417843}, {"id": "0001510281-24-000124", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation 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": 3641435.16, "score": 55.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying BCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028124000124/0001510281-24-000124-index.htm", "trade_date": "2024-02-20", "timestamp": "2024-02-20", "mins": 1420723}, {"id": "0001510281-24-000119", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation 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": 2541454.3000000003, "score": 53.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into BCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028124000119/0001510281-24-000119-index.htm", "trade_date": "2024-02-15", "timestamp": "2024-02-15", "mins": 1427923}, {"id": "0001510281-24-000110", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation 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": 24580.48, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying BCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028124000110/0001510281-24-000110-index.htm", "trade_date": "2024-02-06", "timestamp": "2024-02-06", "mins": 1440883}, {"id": "0001510281-24-000100", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation 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": 130530.40000000001, "score": 37.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying BCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028124000100/0001510281-24-000100-index.htm", "trade_date": "2024-02-05", "timestamp": "2024-02-05", "mins": 1442323}, {"id": "0001510281-24-000089", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation 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": 1352657.79, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into BCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028124000089/0001510281-24-000089-index.htm", "trade_date": "2024-01-30", "timestamp": "2024-01-30", "mins": 1450963}, {"id": "0001510281-24-000082", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation 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": 723525.53, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying BCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028124000082/0001510281-24-000082-index.htm", "trade_date": "2024-01-26", "timestamp": "2024-01-26", "mins": 1456723}, {"id": "0001510281-24-000075", "src": "INSIDERS", "ticker": "BCAT", "cik": "1809541", "company": "BlackRock Capital Allocation Term Trust", "company_raw": "BlackRock Capital Allocation 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": 2057925.4500000002, "score": 52.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying BCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028124000075/0001510281-24-000075-index.htm", "trade_date": "2024-01-24", "timestamp": "2024-01-24", "mins": 1459603}], "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 Capital Allocation Term Trust Common Shares of Beneficial Interest", "new_value": "BlackRock Capital Allocation Term Trust", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001809541", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001809541", "applied": 1, "detected_at": "2026-09-10T16:50:35.716138"}]}, "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": 80945046.9, "sold": 93363858.96000001, "net": -12418812.060000002, "trades": 96, "top_score": 64.2, "lean": "selling", "history": [{"action": "SELL", "amount": 2741140.17, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000313/0001510281-25-000313-index.htm"}, {"action": "SELL", "amount": 4376210.25, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000306/0001510281-25-000306-index.htm"}, {"action": "SELL", "amount": 2299741.68, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000299/0001510281-25-000299-index.htm"}, {"action": "SELL", "amount": 1991995.1800000002, "date": "2025-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000297/0001510281-25-000297-index.htm"}, {"action": "SELL", "amount": 2196253.44, "date": "2025-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000286/0001510281-25-000286-index.htm"}, {"action": "SELL", "amount": 1264724.5999999999, "date": "2025-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000279/0001510281-25-000279-index.htm"}, {"action": "SELL", "amount": 1467978.98, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000271/0001510281-25-000271-index.htm"}, {"action": "SELL", "amount": 4485780.3100000005, "date": "2025-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000267/0001510281-25-000267-index.htm"}, {"action": "SELL", "amount": 231948.96, "date": "2025-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000218/0001510281-25-000218-index.htm"}, {"action": "SELL", "amount": 26896.17, "date": "2025-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000164/0001510281-25-000164-index.htm"}, {"action": "SELL", "amount": 109608.72, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000160/0001510281-25-000160-index.htm"}, {"action": "SELL", "amount": 2261647.08, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000157/0001510281-25-000157-index.htm"}, {"action": "SELL", "amount": 1028954.04, "date": "2025-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000150/0001510281-25-000150-index.htm"}, {"action": "SELL", "amount": 786734.4, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000146/0001510281-25-000146-index.htm"}, {"action": "SELL", "amount": 1134317.3399999999, "date": "2025-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000140/0001510281-25-000140-index.htm"}, {"action": "SELL", "amount": 2289745.92, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000129/0001510281-25-000129-index.htm"}, {"action": "SELL", "amount": 2504020.46, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000124/0001510281-25-000124-index.htm"}, {"action": "SELL", "amount": 1759159.4300000002, "date": "2025-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000117/0001510281-25-000117-index.htm"}, {"action": "SELL", "amount": 201845.75999999998, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000111/0001510281-25-000111-index.htm"}, {"action": "SELL", "amount": 481248.52, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000107/0001510281-25-000107-index.htm"}, {"action": "SELL", "amount": 1151624.44, "date": "2025-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000101/0001510281-25-000101-index.htm"}, {"action": "SELL", "amount": 1178749.48, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000097/0001510281-25-000097-index.htm"}, {"action": "SELL", "amount": 2754909.3, "date": "2025-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000093/0001510281-25-000093-index.htm"}, {"action": "SELL", "amount": 1715936.8499999999, "date": "2025-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000088/0001510281-25-000088-index.htm"}, {"action": "SELL", "amount": 2355326.36, "date": "2025-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000083/0001510281-25-000083-index.htm"}], "latest": {"action": "SELL", "amount": 2741140.17, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000151028125000313/0001510281-25-000313-index.htm"}}, {"who": "Richard M. Rieder", "who_key": "Rieder Richard M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 1714171.7752, "sold": 862918.8294, "net": 851252.9458, "trades": 7, "top_score": 48.6, "lean": "buying", "history": [{"action": "SELL", "amount": 570318.2134, "date": "2026-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000119312526304596/0001193125-26-304596-index.htm"}, {"action": "SELL", "amount": 292600.61600000004, "date": "2023-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000089924323017280/0000899243-23-017280-index.htm"}, {"action": "BUY", "amount": 199563.5, "date": "2022-12-28", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000089924322039591/0000899243-22-039591-index.htm"}, {"action": "BUY", "amount": 199563.5, "date": "2022-12-28", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000089924323003361/0000899243-23-003361-index.htm"}, {"action": "BUY", "amount": 292288.5, "date": "2021-10-18", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000089924321040714/0000899243-21-040714-index.htm"}, {"action": "BUY", "amount": 362041.74720000004, "date": "2021-09-27", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000089924321038204/0000899243-21-038204-index.htm"}, {"action": "BUY", "amount": 660714.5279999999, "date": "2021-09-24", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000089924321038048/0000899243-21-038048-index.htm"}], "latest": {"action": "SELL", "amount": 570318.2134, "date": "2026-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000119312526304596/0001193125-26-304596-index.htm"}}, {"who": "Robert W. Fairbairn", "who_key": "Fairbairn Robert W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 991121.3531, "sold": 1047021.785, "net": -55900.43190000008, "trades": 2, "top_score": 66.0, "lean": "selling", "history": [{"action": "SELL", "amount": 1047021.785, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000089924321046022/0000899243-21-046022-index.htm"}, {"action": "BUY", "amount": 991121.3531, "date": "2020-12-21", "score": 66.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000089924321046016/0000899243-21-046016-index.htm"}], "latest": {"action": "SELL", "amount": 1047021.785, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000089924321046022/0000899243-21-046022-index.htm"}}, {"who": "Russell Jared Koesterich", "who_key": "Koesterich Russell Jared", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 181529.46, "sold": 0, "net": 181529.46, "trades": 4, "top_score": 33.2, "lean": "buying", "history": [{"action": "BUY", "amount": 39329.46, "date": "2021-10-22", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000089924321041553/0000899243-21-041553-index.htm"}, {"action": "BUY", "amount": 39360.0, "date": "2021-09-28", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000089924321038338/0000899243-21-038338-index.htm"}, {"action": "BUY", "amount": 61080.0, "date": "2021-09-22", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000089924321037596/0000899243-21-037596-index.htm"}, {"action": "BUY", "amount": 41760.0, "date": "2021-09-17", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000089924321036799/0000899243-21-036799-index.htm"}], "latest": {"action": "BUY", "amount": 39329.46, "date": "2021-10-22", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000089924321041553/0000899243-21-041553-index.htm"}}, {"who": "Stayce D. Harris", "who_key": "Harris Stayce D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 962.4, "sold": 0, "net": 962.4, "trades": 1, "top_score": 18.5, "lean": "buying", "history": [{"action": "BUY", "amount": 962.4, "date": "2024-10-28", "score": 18.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000095017024118183/0000950170-24-118183-index.htm"}], "latest": {"action": "BUY", "amount": 962.4, "date": "2024-10-28", "score": 18.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1809541/000095017024118183/0000950170-24-118183-index.htm"}}], "activity": [], "announcements": [{"form": "497AD", "date": "2026-10-22", "title": "BLACKROCK CAPITAL ALLOCATION TERM TRUST (BCAT)", "accession": "0001193125-26-428615", "price_sensitive": false}, {"form": "POS EX", "date": "2026-09-28", "title": "Form POS EX", "accession": "0001193125-26-405592", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-28", "title": "BLACKROCK CAPITAL ALLOCATION TERM TRUST (BCAT)", "accession": "0001193125-26-405569", "price_sensitive": false}, {"form": "3", "date": "2026-09-17", "title": "Initial insider holdings", "accession": "0001193125-26-394447", "price_sensitive": false}, {"form": "497AD", "date": "2026-09-10", "title": "BLACKROCK CAPITAL ALLOCATION TERM TRUST (BCAT)", "accession": "0001193125-26-388085", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-09-03", "title": "BLACKROCK CAPITAL ALLOCATION TERM TRUST", "accession": "0001193125-26-381559", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-28", "title": "Form N-PX", "accession": "0001438934-26-002403", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-25", "title": "Form NPORT-P", "accession": "0001410368-26-085630", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335744", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304596", "price_sensitive": false}, {"form": "N-2ASR", "date": "2026-06-12", "title": "BLACKROCK CAPITAL ALLOCATION TERM TRUST", "accession": "0001193125-26-269620", "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": "0001410368-26-054497", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001410368-26-025352", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-05", "title": "BLACKROCK CAPITAL ALLOCATION TERM TRUST", "accession": "0001193125-26-093580", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-24", "title": "Form NPORT-P", "accession": "0001410368-26-017005", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036012", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035903", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035884", "price_sensitive": false}, {"form": "40-17G", "date": "2026-01-23", "title": "FIDELITY BOND - 40-17G", "accession": "0001193125-26-020880", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001410368-25-032169", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-04", "title": "BLACKROCK CAPITAL ALLOCATION TERM TRUST", "accession": "0001193125-25-196039", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-28", "title": "Form N-PX", "accession": "0001438934-25-002246", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001752724-25-204455", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-08-07", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-013786", "price_sensitive": false}], "performance": {"ticker": "BCAT", "has_prices": true, "summary": {"n": 43, "avg": 0.02532989976031037, "win_rate": 0.813953488372093, "best": 0.17337234820775416, "worst": -0.3023053501522401, "as_of": "2026-08-07"}, "buys": [{"who": "Harris Stayce D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 962.4, "date": "2024-10-28", "score": 18.5, "ref_price": 15.82, "return": 0.013906447534766046}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16742848.26, "date": "2024-03-12", "score": 64.2, "ref_price": 15.73, "return": 0.019707565162110533}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2412210.8, "date": "2024-02-27", "score": 53.2, "ref_price": 15.68, "return": 0.02295918367346935}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1770331.79, "date": "2024-02-26", "score": 51.6, "ref_price": 15.62, "return": 0.026888604353393082}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2001245.97, "date": "2024-02-22", "score": 52.2, "ref_price": 15.53, "return": 0.03283966516419831}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3641435.16, "date": "2024-02-20", "score": 55.5, "ref_price": 15.42, "return": 0.04020752269779502}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2541454.3000000003, "date": "2024-02-15", "score": 53.5, "ref_price": 15.55, "return": 0.0315112540192925}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 24580.48, "date": "2024-02-06", "score": 29.4, "ref_price": 15.49, "return": 0.035506778566817235}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 130530.40000000001, "date": "2024-02-05", "score": 37.9, "ref_price": 15.44, "return": 0.038860103626942984}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1352657.79, "date": "2024-01-30", "score": 50.1, "ref_price": 15.5, "return": 0.0348387096774193}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 723525.53, "date": "2024-01-26", "score": 46.9, "ref_price": 15.34, "return": 0.04563233376792694}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2057925.4500000002, "date": "2024-01-24", "score": 52.3, "ref_price": 15.33, "return": 0.04631441617742982}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4909640.01, "date": "2024-01-22", "score": 57.0, "ref_price": 15.18, "return": 0.056653491436100094}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 891312.45, "date": "2024-01-18", "score": 47.9, "ref_price": 15.01, "return": 0.06862091938707524}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2351876.56, "date": "2024-01-16", "score": 53.1, "ref_price": 14.95, "return": 0.07290969899665552}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 482260.80000000005, "date": "2024-01-11", "score": 44.7, "ref_price": 14.94, "return": 0.07362784471218203}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2838517.56, "date": "2023-12-18", "score": 54.0, "ref_price": 14.96, "return": 0.07219251336898384}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4042563.16, "date": "2023-12-12", "score": 55.9, "ref_price": 14.98, "return": 0.07076101468624825}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3789194.27, "date": "2023-12-08", "score": 55.7, "ref_price": 14.97, "return": 0.07147628590514352}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3538881.5599999996, "date": "2023-12-06", "score": 55.3, "ref_price": 14.8, "return": 0.08378378378378368}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 708621.9099999999, "date": "2023-12-04", "score": 46.8, "ref_price": 14.92, "return": 0.07506702412868628}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 238438.96, "date": "2023-11-30", "score": 41.1, "ref_price": 14.79, "return": 0.08451656524678837}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5685875.03, "date": "2023-11-28", "score": 58.0, "ref_price": 14.69, "return": 0.09189925119128657}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7047989.36, "date": "2023-11-24", "score": 59.2, "ref_price": 14.67, "return": 0.0933878663940013}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1211177.0899999999, "date": "2023-11-21", "score": 49.6, "ref_price": 14.69, "return": 0.09189925119128657}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3943943.94, "date": "2023-11-17", "score": 56.0, "ref_price": 14.7, "return": 0.09115646258503401}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 126817.87999999999, "date": "2023-11-10", "score": 37.8, "ref_price": 14.65, "return": 0.09488054607508524}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1208971.92, "date": "2023-11-08", "score": 49.6, "ref_price": 14.56, "return": 0.10164835164835155}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 606956.52, "date": "2023-11-03", "score": 46.0, "ref_price": 14.47, "return": 0.10850034554250162}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1772687.4000000001, "date": "2023-10-31", "score": 51.7, "ref_price": 13.98, "return": 0.14735336194563653}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 485830.85, "date": "2023-10-27", "score": 44.8, "ref_price": 13.71, "return": 0.16994894237782626}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 736380.3, "date": "2023-10-24", "score": 47.0, "ref_price": 14.01, "return": 0.1448965024982155}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 928363.4400000001, "date": "2023-10-23", "score": 48.2, "ref_price": 13.82, "return": 0.16063675832127344}, {"who": "Rieder Richard M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 199563.5, "date": "2022-12-28", "score": 38.8, "ref_price": 13.67, "return": 0.17337234820775416}, {"who": "Rieder Richard M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 199563.5, "date": "2022-12-28", "score": 48.6, "ref_price": 13.67, "return": 0.17337234820775416}, {"who": "Koesterich Russell Jared", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 39329.46, "date": "2021-10-22", "score": 29.7, "ref_price": 19.65, "return": -0.1837150127226463}, {"who": "Rieder Richard M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 292288.5, "date": "2021-10-18", "score": 40.4, "ref_price": 19.45, "return": -0.17532133676092546}, {"who": "Koesterich Russell Jared", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 39360.0, "date": "2021-09-28", "score": 30.3, "ref_price": 19.75, "return": -0.18784810126582283}, {"who": "Rieder Richard M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 362041.74720000004, "date": "2021-09-27", "score": 41.0, "ref_price": 19.94, "return": -0.19558676028084263}, {"who": "Rieder Richard M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 660714.5279999999, "date": "2021-09-24", "score": 44.3, "ref_price": 20.07, "return": -0.2007972097658197}, {"who": "Koesterich Russell Jared", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 61080.0, "date": "2021-09-22", "score": 33.2, "ref_price": 20.24, "return": -0.20750988142292487}, {"who": "Koesterich Russell Jared", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 41760.0, "date": "2021-09-17", "score": 30.2, "ref_price": 20.55, "return": -0.21946472019464727}, {"who": "Fairbairn Robert W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 991121.3531, "date": "2020-12-21", "score": 66.0, "ref_price": 22.99, "return": -0.3023053501522401}]}, "price_series": [{"date": "2020-09-25", "close": 20.0, "volume": 2619397.0}, {"date": "2020-09-28", "close": 20.2, "volume": 414622.0}, {"date": "2020-09-29", "close": 20.17, "volume": 416496.0}, {"date": "2020-09-30", "close": 20.46, "volume": 430216.0}, {"date": "2020-10-01", "close": 20.3, "volume": 315604.0}, {"date": "2020-10-02", "close": 20.46, "volume": 239552.0}, {"date": "2020-10-05", "close": 20.37, "volume": 214897.0}, {"date": "2020-10-06", "close": 20.26, "volume": 335263.0}, {"date": "2020-10-07", "close": 20.37, "volume": 156851.0}, {"date": "2020-10-08", "close": 20.42, "volume": 226425.0}, {"date": "2020-10-09", "close": 20.48, "volume": 221933.0}, {"date": "2020-10-12", "close": 20.48, "volume": 148460.0}, {"date": "2020-10-13", "close": 20.46, "volume": 138986.0}, {"date": "2020-10-14", "close": 20.46, "volume": 151189.0}, {"date": "2020-10-15", "close": 20.49, "volume": 128154.0}, {"date": "2020-10-16", "close": 20.5, "volume": 112738.0}, {"date": "2020-10-19", "close": 20.45, "volume": 140647.0}, {"date": "2020-10-20", "close": 20.56, "volume": 142708.0}, {"date": "2020-10-21", "close": 20.48, "volume": 117074.0}, {"date": "2020-10-22", "close": 20.49, "volume": 113705.0}, {"date": "2020-10-23", "close": 20.54, "volume": 122757.0}, {"date": "2020-10-26", "close": 20.1, "volume": 272684.0}, {"date": "2020-10-27", "close": 20.05, "volume": 263036.0}, {"date": "2020-10-28", "close": 19.93, "volume": 317018.0}, {"date": "2020-10-29", "close": 19.96, "volume": 165832.0}, {"date": "2020-10-30", "close": 19.78, "volume": 209014.0}, {"date": "2020-11-02", "close": 20.07, "volume": 82390.0}, {"date": "2020-11-03", "close": 20.12, "volume": 97453.0}, {"date": "2020-11-04", "close": 20.35, "volume": 104699.0}, {"date": "2020-11-05", "close": 20.35, "volume": 119538.0}, {"date": "2020-11-06", "close": 20.46, "volume": 86290.0}, {"date": "2020-11-09", "close": 20.6, "volume": 176404.0}, {"date": "2020-11-10", "close": 20.54, "volume": 222956.0}, {"date": "2020-11-11", "close": 20.63, "volume": 144999.0}, {"date": "2020-11-12", "close": 20.52, "volume": 92757.0}, {"date": "2020-11-13", "close": 20.51, "volume": 87100.0}, {"date": "2020-11-16", "close": 20.6, "volume": 173546.0}, {"date": "2020-11-17", "close": 20.9634, "volume": 153618.0}, {"date": "2020-11-18", "close": 21.01, "volume": 220162.0}, {"date": "2020-11-19", "close": 20.88, "volume": 137703.0}, {"date": "2020-11-20", "close": 20.78, "volume": 228704.0}, {"date": "2020-11-23", "close": 20.96, "volume": 125848.0}, {"date": "2020-11-24", "close": 20.82, "volume": 110854.0}, {"date": "2020-11-25", "close": 20.635, "volume": 176613.0}, {"date": "2020-11-27", "close": 20.76, "volume": 41397.0}, {"date": "2020-11-30", "close": 21.25, "volume": 162573.0}, {"date": "2020-12-01", "close": 21.08, "volume": 160891.0}, {"date": "2020-12-02", "close": 21.65, "volume": 217766.0}, {"date": "2020-12-03", "close": 21.92, "volume": 190313.0}, {"date": "2020-12-04", "close": 21.87, "volume": 184842.0}, {"date": "2020-12-07", "close": 21.9, "volume": 158141.0}, {"date": "2020-12-08", "close": 22.21, "volume": 244596.0}, {"date": "2020-12-09", "close": 22.11, "volume": 333813.0}, {"date": "2020-12-10", "close": 22.68, "volume": 238770.0}, {"date": "2020-12-11", "close": 22.83, "volume": 284304.0}, {"date": "2020-12-14", "close": 22.54, "volume": 358644.0}, {"date": "2020-12-15", "close": 23.0, "volume": 329401.0}, {"date": "2020-12-16", "close": 23.09, "volume": 277432.0}, {"date": "2020-12-17", "close": 23.12, "volume": 296655.0}, {"date": "2020-12-18", "close": 22.97, "volume": 262808.0}, {"date": "2020-12-21", "close": 22.99, "volume": 200205.0}, {"date": "2020-12-22", "close": 23.5, "volume": 307761.0}, {"date": "2020-12-23", "close": 23.34, "volume": 219850.0}, {"date": "2020-12-24", "close": 23.33, "volume": 81068.0}, {"date": "2020-12-28", "close": 22.94, "volume": 227002.0}, {"date": "2020-12-29", "close": 22.22, "volume": 254476.0}, {"date": "2020-12-30", "close": 22.44, "volume": 142598.0}, {"date": "2020-12-31", "close": 21.77, "volume": 229593.0}, {"date": "2021-01-04", "close": 21.52, "volume": 210788.0}, {"date": "2021-01-05", "close": 21.66, "volume": 134307.0}, {"date": "2021-01-06", "close": 21.7, "volume": 196173.0}, {"date": "2021-01-07", "close": 22.47, "volume": 214100.0}, {"date": "2021-01-08", "close": 22.5, "volume": 146899.0}, {"date": "2021-01-11", "close": 21.86, "volume": 182898.0}, {"date": "2021-01-12", "close": 21.73, "volume": 289754.0}, {"date": "2021-01-13", "close": 22.02, "volume": 171229.0}, {"date": "2021-01-14", "close": 21.96, "volume": 160541.0}, {"date": "2021-01-15", "close": 21.6, "volume": 175603.0}, {"date": "2021-01-19", "close": 21.59, "volume": 196886.0}, {"date": "2021-01-20", "close": 21.63, "volume": 159179.0}, {"date": "2021-01-21", "close": 21.99, "volume": 179966.0}, {"date": "2021-01-22", "close": 21.79, "volume": 157143.0}, {"date": "2021-01-25", "close": 21.75, "volume": 202956.0}, {"date": "2021-01-26", "close": 21.31, "volume": 229652.0}, {"date": "2021-01-27", "close": 21.57, "volume": 173980.0}, {"date": "2021-01-28", "close": 22.0, "volume": 118199.0}, {"date": "2021-01-29", "close": 21.98, "volume": 219631.0}, {"date": "2021-02-01", "close": 22.35, "volume": 92084.0}, {"date": "2021-02-02", "close": 21.83, "volume": 237192.0}, {"date": "2021-02-03", "close": 22.35, "volume": 222389.0}, {"date": "2021-02-04", "close": 22.9, "volume": 239281.0}, {"date": "2021-02-05", "close": 23.25, "volume": 224855.0}, {"date": "2021-02-08", "close": 23.2, "volume": 171691.0}, {"date": "2021-02-09", "close": 23.5, "volume": 285425.0}, {"date": "2021-02-10", "close": 23.7, "volume": 255441.0}, {"date": "2021-02-11", "close": 23.27, "volume": 218274.0}, {"date": "2021-02-12", "close": 23.02, "volume": 112305.0}, {"date": "2021-02-16", "close": 21.98, "volume": 387068.0}, {"date": "2021-02-17", "close": 22.15, "volume": 182357.0}, {"date": "2021-02-18", "close": 22.09, "volume": 207017.0}, {"date": "2021-02-19", "close": 21.9, "volume": 122115.0}, {"date": "2021-02-22", "close": 21.85, "volume": 93638.0}, {"date": "2021-02-23", "close": 21.93, "volume": 217546.0}, {"date": "2021-02-24", "close": 21.99, "volume": 180745.0}, {"date": "2021-02-25", "close": 21.69, "volume": 166254.0}, {"date": "2021-02-26", "close": 21.68, "volume": 143494.0}, {"date": "2021-03-01", "close": 21.77, "volume": 112280.0}, {"date": "2021-03-02", "close": 21.59, "volume": 113834.0}, {"date": "2021-03-03", "close": 21.72, "volume": 132949.0}, {"date": "2021-03-04", "close": 21.32, "volume": 116129.0}, {"date": "2021-03-05", "close": 21.0, "volume": 197612.0}, {"date": "2021-03-08", "close": 21.11, "volume": 143399.0}, {"date": "2021-03-09", "close": 21.37, "volume": 126726.0}, {"date": "2021-03-10", "close": 21.3, "volume": 199288.0}, {"date": "2021-03-11", "close": 21.56, "volume": 185154.0}, {"date": "2021-03-12", "close": 21.16, "volume": 185556.0}, {"date": "2021-03-15", "close": 20.97, "volume": 130257.0}, {"date": "2021-03-16", "close": 21.0, "volume": 195404.0}, {"date": "2021-03-17", "close": 20.53, "volume": 414048.0}, {"date": "2021-03-18", "close": 20.41, "volume": 207294.0}, {"date": "2021-03-19", "close": 20.49, "volume": 202596.0}, {"date": "2021-03-22", "close": 20.0, "volume": 563025.0}, {"date": "2021-03-23", "close": 20.0, "volume": 536926.0}, {"date": "2021-03-24", "close": 19.98, "volume": 720468.0}, {"date": "2021-03-25", "close": 19.95, "volume": 420034.0}, {"date": "2021-03-26", "close": 20.19, "volume": 198342.0}, {"date": "2021-03-29", "close": 20.39, "volume": 209738.0}, {"date": "2021-03-30", "close": 20.48, "volume": 162711.0}, {"date": "2021-03-31", "close": 20.53, "volume": 248205.0}, {"date": "2021-04-01", "close": 20.45, "volume": 244578.0}, {"date": "2021-04-05", "close": 20.49, "volume": 355484.0}, {"date": "2021-04-06", "close": 20.58, "volume": 238056.0}, {"date": "2021-04-07", "close": 21.1, "volume": 179777.0}, {"date": "2021-04-08", "close": 21.87, "volume": 161163.0}, {"date": "2021-04-09", "close": 21.84, "volume": 126590.0}, {"date": "2021-04-12", "close": 21.26, "volume": 232178.0}, {"date": "2021-04-13", "close": 21.52, "volume": 99052.0}, {"date": "2021-04-14", "close": 21.47, "volume": 174154.0}, {"date": "2021-04-15", "close": 21.94, "volume": 190700.0}, {"date": "2021-04-16", "close": 21.85, "volume": 86009.0}, {"date": "2021-04-19", "close": 22.0, "volume": 94775.0}, {"date": "2021-04-20", "close": 21.85, "volume": 80883.0}, {"date": "2021-04-21", "close": 21.4, "volume": 238807.0}, {"date": "2021-04-22", "close": 21.37, "volume": 162846.0}, {"date": "2021-04-23", "close": 21.54, "volume": 97588.0}, {"date": "2021-04-26", "close": 21.51, "volume": 135898.0}, {"date": "2021-04-27", "close": 21.47, "volume": 90778.0}, {"date": "2021-04-28", "close": 21.3, "volume": 134029.0}, {"date": "2021-04-29", "close": 21.0, "volume": 312333.0}, {"date": "2021-04-30", "close": 21.79, "volume": 167820.0}, {"date": "2021-05-03", "close": 21.6, "volume": 104936.0}, {"date": "2021-05-04", "close": 21.53, "volume": 181217.0}, {"date": "2021-05-05", "close": 21.3, "volume": 198590.0}, {"date": "2021-05-06", "close": 20.97, "volume": 162509.0}, {"date": "2021-05-07", "close": 20.96, "volume": 253101.0}, {"date": "2021-05-10", "close": 20.31, "volume": 341336.0}, {"date": "2021-05-11", "close": 20.2, "volume": 315234.0}, {"date": "2021-05-12", "close": 20.2, "volume": 234724.0}, {"date": "2021-05-13", "close": 20.25, "volume": 203911.0}, {"date": "2021-05-14", "close": 20.42, "volume": 213339.0}, {"date": "2021-05-17", "close": 20.45, "volume": 212528.0}, {"date": "2021-05-18", "close": 20.44, "volume": 249601.0}, {"date": "2021-05-19", "close": 20.27, "volume": 163444.0}, {"date": "2021-05-20", "close": 20.35, "volume": 264222.0}, {"date": "2021-05-21", "close": 20.45, "volume": 99312.0}, {"date": "2021-05-24", "close": 20.35, "volume": 231106.0}, {"date": "2021-05-25", "close": 20.66, "volume": 257355.0}, {"date": "2021-05-26", "close": 20.88, "volume": 135865.0}, {"date": "2021-05-27", "close": 20.95, "volume": 157118.0}, {"date": "2021-05-28", "close": 21.3, "volume": 213343.0}, {"date": "2021-06-01", "close": 21.49, "volume": 121145.0}, {"date": "2021-06-02", "close": 21.52, "volume": 162173.0}, {"date": "2021-06-03", "close": 21.4, "volume": 126389.0}, {"date": "2021-06-04", "close": 21.71, "volume": 113003.0}, {"date": "2021-06-07", "close": 21.64, "volume": 78216.0}, {"date": "2021-06-08", "close": 21.6789, "volume": 96528.0}, {"date": "2021-06-09", "close": 21.64, "volume": 101382.0}, {"date": "2021-06-10", "close": 21.94, "volume": 140441.0}, {"date": "2021-06-11", "close": 22.0, "volume": 87598.0}, {"date": "2021-06-14", "close": 22.0, "volume": 116833.0}, {"date": "2021-06-15", "close": 21.98, "volume": 109992.0}, {"date": "2021-06-16", "close": 21.75, "volume": 134688.0}, {"date": "2021-06-17", "close": 21.68, "volume": 109787.0}, {"date": "2021-06-18", "close": 21.49, "volume": 77370.0}, {"date": "2021-06-21", "close": 21.3, "volume": 176230.0}, {"date": "2021-06-22", "close": 21.13, "volume": 155839.0}, {"date": "2021-06-23", "close": 21.16, "volume": 148832.0}, {"date": "2021-06-24", "close": 21.2, "volume": 131002.0}, {"date": "2021-06-25", "close": 21.11, "volume": 146201.0}, {"date": "2021-06-28", "close": 21.35, "volume": 206589.0}, {"date": "2021-06-29", "close": 21.63, "volume": 90799.0}, {"date": "2021-06-30", "close": 21.88, "volume": 148746.0}, {"date": "2021-07-01", "close": 21.85, "volume": 101349.0}, {"date": "2021-07-02", "close": 21.91, "volume": 59135.0}, {"date": "2021-07-06", "close": 21.85, "volume": 102728.0}, {"date": "2021-07-07", "close": 22.42, "volume": 234203.0}, {"date": "2021-07-08", "close": 22.14, "volume": 176632.0}, {"date": "2021-07-09", "close": 22.16, "volume": 65868.0}, {"date": "2021-07-12", "close": 22.4, "volume": 119213.0}, {"date": "2021-07-13", "close": 22.5, "volume": 150040.0}, {"date": "2021-07-14", "close": 22.2, "volume": 133588.0}, {"date": "2021-07-15", "close": 22.55, "volume": 230573.0}, {"date": "2021-07-16", "close": 22.19, "volume": 150144.0}, {"date": "2021-07-19", "close": 22.05, "volume": 225903.0}, {"date": "2021-07-20", "close": 22.4, "volume": 203768.0}, {"date": "2021-07-21", "close": 22.61, "volume": 159189.0}, {"date": "2021-07-22", "close": 22.64, "volume": 239712.0}, {"date": "2021-07-23", "close": 22.25, "volume": 225979.0}, {"date": "2021-07-26", "close": 22.11, "volume": 215348.0}, {"date": "2021-07-27", "close": 21.76, "volume": 208640.0}, {"date": "2021-07-28", "close": 21.9, "volume": 112532.0}, {"date": "2021-07-29", "close": 21.95, "volume": 90869.0}, {"date": "2021-07-30", "close": 21.94, "volume": 122691.0}, {"date": "2021-08-02", "close": 21.83, "volume": 116708.0}, {"date": "2021-08-03", "close": 21.89, "volume": 99588.0}, {"date": "2021-08-04", "close": 21.89, "volume": 90474.0}, {"date": "2021-08-05", "close": 21.82, "volume": 170459.0}, {"date": "2021-08-06", "close": 21.83, "volume": 88245.0}, {"date": "2021-08-09", "close": 21.99, "volume": 112197.0}, {"date": "2021-08-10", "close": 21.82, "volume": 148120.0}, {"date": "2021-08-11", "close": 22.04, "volume": 92832.0}, {"date": "2021-08-12", "close": 21.98, "volume": 77838.0}, {"date": "2021-08-13", "close": 21.65, "volume": 158360.0}, {"date": "2021-08-16", "close": 21.42, "volume": 215199.0}, {"date": "2021-08-17", "close": 21.18, "volume": 161470.0}, {"date": "2021-08-18", "close": 21.0, "volume": 178102.0}, {"date": "2021-08-19", "close": 21.16, "volume": 273967.0}, {"date": "2021-08-20", "close": 21.19, "volume": 83551.0}, {"date": "2021-08-23", "close": 21.5, "volume": 232660.0}, {"date": "2021-08-24", "close": 21.5, "volume": 167727.0}, {"date": "2021-08-25", "close": 21.68, "volume": 281046.0}, {"date": "2021-08-26", "close": 21.75, "volume": 447215.0}, {"date": "2021-08-27", "close": 22.0, "volume": 109898.0}, {"date": "2021-08-30", "close": 21.94, "volume": 207060.0}, {"date": "2021-08-31", "close": 22.01, "volume": 172153.0}, {"date": "2021-09-01", "close": 22.07, "volume": 106359.0}, {"date": "2021-09-02", "close": 22.0, "volume": 120755.0}, {"date": "2021-09-03", "close": 22.04, "volume": 49960.0}, {"date": "2021-09-07", "close": 21.85, "volume": 167344.0}, {"date": "2021-09-08", "close": 21.73, "volume": 118849.0}, {"date": "2021-09-09", "close": 21.67, "volume": 135574.0}, {"date": "2021-09-10", "close": 21.69, "volume": 141371.0}, {"date": "2021-09-13", "close": 21.75, "volume": 103092.0}, {"date": "2021-09-14", "close": 21.21, "volume": 297458.0}, {"date": "2021-09-15", "close": 21.1, "volume": 280063.0}, {"date": "2021-09-16", "close": 20.98, "volume": 226125.0}, {"date": "2021-09-17", "close": 20.55, "volume": 438367.0}, {"date": "2021-09-20", "close": 20.36, "volume": 256740.0}, {"date": "2021-09-21", "close": 20.24, "volume": 279139.0}, {"date": "2021-09-22", "close": 20.24, "volume": 316634.0}, {"date": "2021-09-23", "close": 20.19, "volume": 809346.0}, {"date": "2021-09-24", "close": 20.07, "volume": 610952.0}, {"date": "2021-09-27", "close": 19.94, "volume": 1155130.0}, {"date": "2021-09-28", "close": 19.75, "volume": 749161.0}, {"date": "2021-09-29", "close": 20.01, "volume": 634208.0}, {"date": "2021-09-30", "close": 20.2, "volume": 399866.0}, {"date": "2021-10-01", "close": 20.07, "volume": 380781.0}, {"date": "2021-10-04", "close": 20.0, "volume": 365596.0}, {"date": "2021-10-05", "close": 20.18, "volume": 300836.0}, {"date": "2021-10-06", "close": 20.1, "volume": 202539.0}, {"date": "2021-10-07", "close": 20.04, "volume": 217297.0}, {"date": "2021-10-08", "close": 19.9, "volume": 190601.0}, {"date": "2021-10-11", "close": 19.68, "volume": 280612.0}, {"date": "2021-10-12", "close": 19.56, "volume": 362223.0}, {"date": "2021-10-13", "close": 19.56, "volume": 399812.0}, {"date": "2021-10-14", "close": 19.64, "volume": 388938.0}, {"date": "2021-10-15", "close": 19.45, "volume": 399919.0}, {"date": "2021-10-18", "close": 19.45, "volume": 410200.0}, {"date": "2021-10-19", "close": 19.52, "volume": 520293.0}, {"date": "2021-10-20", "close": 19.63, "volume": 529734.0}, {"date": "2021-10-21", "close": 19.66, "volume": 338992.0}, {"date": "2021-10-22", "close": 19.65, "volume": 434862.0}, {"date": "2021-10-25", "close": 19.59, "volume": 347524.0}, {"date": "2021-10-26", "close": 19.67, "volume": 581797.0}, {"date": "2021-10-27", "close": 19.65, "volume": 396943.0}, {"date": "2021-10-28", "close": 19.8, "volume": 316176.0}, {"date": "2021-10-29", "close": 20.14, "volume": 421369.0}, {"date": "2021-11-01", "close": 20.3, "volume": 443091.0}, {"date": "2021-11-02", "close": 20.34, "volume": 332751.0}, {"date": "2021-11-03", "close": 20.33, "volume": 197405.0}, {"date": "2021-11-04", "close": 20.14, "volume": 385427.0}, {"date": "2021-11-05", "close": 20.15, "volume": 837962.0}, {"date": "2021-11-08", "close": 20.1, "volume": 1078145.0}, {"date": "2021-11-09", "close": 20.03, "volume": 723683.0}, {"date": "2021-11-10", "close": 19.94, "volume": 390993.0}, {"date": "2021-11-11", "close": 20.0, "volume": 188702.0}, {"date": "2021-11-12", "close": 19.93, "volume": 220323.0}, {"date": "2021-11-15", "close": 20.0, "volume": 258176.0}, {"date": "2021-11-16", "close": 20.05, "volume": 360433.0}, {"date": "2021-11-17", "close": 20.1, "volume": 381107.0}, {"date": "2021-11-18", "close": 19.95, "volume": 282204.0}, {"date": "2021-11-19", "close": 19.73, "volume": 383724.0}, {"date": "2021-11-22", "close": 19.62, "volume": 478509.0}, {"date": "2021-11-23", "close": 19.42, "volume": 361451.0}, {"date": "2021-11-24", "close": 19.46, "volume": 240212.0}, {"date": "2021-11-26", "close": 19.2, "volume": 329740.0}, {"date": "2021-11-29", "close": 19.16, "volume": 399516.0}, {"date": "2021-11-30", "close": 18.87, "volume": 652041.0}, {"date": "2021-12-01", "close": 18.73, "volume": 590066.0}, {"date": "2021-12-02", "close": 18.66, "volume": 719038.0}, {"date": "2021-12-03", "close": 18.52, "volume": 621508.0}, {"date": "2021-12-06", "close": 18.47, "volume": 844697.0}, {"date": "2021-12-07", "close": 18.72, "volume": 682605.0}, {"date": "2021-12-08", "close": 18.96, "volume": 778033.0}, {"date": "2021-12-09", "close": 19.08, "volume": 797486.0}, {"date": "2021-12-10", "close": 18.97, "volume": 673652.0}, {"date": "2021-12-13", "close": 18.83, "volume": 417213.0}, {"date": "2021-12-14", "close": 18.54, "volume": 608407.0}, {"date": "2021-12-15", "close": 18.68, "volume": 877812.0}, {"date": "2021-12-16", "close": 18.45, "volume": 1087353.0}, {"date": "2021-12-17", "close": 18.5, "volume": 926230.0}, {"date": "2021-12-20", "close": 18.3, "volume": 890579.0}, {"date": "2021-12-21", "close": 18.38, "volume": 1479360.0}, {"date": "2021-12-22", "close": 18.51, "volume": 1238025.0}, {"date": "2021-12-23", "close": 18.81, "volume": 949693.0}, {"date": "2021-12-27", "close": 18.96, "volume": 986047.0}, {"date": "2021-12-28", "close": 18.86, "volume": 1157817.0}, {"date": "2021-12-29", "close": 19.0, "volume": 1160260.0}, {"date": "2021-12-30", "close": 19.24, "volume": 765004.0}, {"date": "2021-12-31", "close": 19.45, "volume": 987392.0}, {"date": "2022-01-03", "close": 19.46, "volume": 287991.0}, {"date": "2022-01-04", "close": 19.53, "volume": 515708.0}, {"date": "2022-01-05", "close": 19.12, "volume": 220384.0}, {"date": "2022-01-06", "close": 19.14, "volume": 293080.0}, {"date": "2022-01-07", "close": 19.15, "volume": 146668.0}, {"date": "2022-01-10", "close": 19.11, "volume": 241996.0}, {"date": "2022-01-11", "close": 19.31, "volume": 209091.0}, {"date": "2022-01-12", "close": 19.45, "volume": 303356.0}, {"date": "2022-01-13", "close": 19.17, "volume": 137077.0}, {"date": "2022-01-14", "close": 18.93, "volume": 212388.0}, {"date": "2022-01-18", "close": 18.69, "volume": 257666.0}, {"date": "2022-01-19", "close": 18.6, "volume": 353754.0}, {"date": "2022-01-20", "close": 18.56, "volume": 208971.0}, {"date": "2022-01-21", "close": 17.94, "volume": 587334.0}, {"date": "2022-01-24", "close": 17.87, "volume": 473788.0}, {"date": "2022-01-25", "close": 17.74, "volume": 357598.0}, {"date": "2022-01-26", "close": 17.81, "volume": 350905.0}, {"date": "2022-01-27", "close": 17.91, "volume": 600095.0}, {"date": "2022-01-28", "close": 18.09, "volume": 187004.0}, {"date": "2022-01-31", "close": 18.33, "volume": 180514.0}, {"date": "2022-02-01", "close": 18.47, "volume": 221325.0}, {"date": "2022-02-02", "close": 18.39, "volume": 336210.0}, {"date": "2022-02-03", "close": 17.95, "volume": 218775.0}, {"date": "2022-02-04", "close": 18.04, "volume": 172588.0}, {"date": "2022-02-07", "close": 18.12, "volume": 116031.0}, {"date": "2022-02-08", "close": 18.08, "volume": 200186.0}, {"date": "2022-02-09", "close": 18.33, "volume": 211610.0}, {"date": "2022-02-10", "close": 18.01, "volume": 265424.0}, {"date": "2022-02-11", "close": 17.71, "volume": 246022.0}, {"date": "2022-02-14", "close": 17.45, "volume": 509482.0}, {"date": "2022-02-15", "close": 17.5, "volume": 402159.0}, {"date": "2022-02-16", "close": 17.49, "volume": 319373.0}, {"date": "2022-02-17", "close": 17.31, "volume": 317104.0}, {"date": "2022-02-18", "close": 17.19, "volume": 253482.0}, {"date": "2022-02-22", "close": 16.87, "volume": 348079.0}, {"date": "2022-02-23", "close": 16.76, "volume": 354472.0}, {"date": "2022-02-24", "close": 17.09, "volume": 546422.0}, {"date": "2022-02-25", "close": 17.27, "volume": 256079.0}, {"date": "2022-02-28", "close": 17.17, "volume": 241507.0}, {"date": "2022-03-01", "close": 17.02, "volume": 225800.0}, {"date": "2022-03-02", "close": 17.15, "volume": 282289.0}, {"date": "2022-03-03", "close": 17.33, "volume": 338193.0}, {"date": "2022-03-04", "close": 16.89, "volume": 304900.0}, {"date": "2022-03-07", "close": 16.41, "volume": 272416.0}, {"date": "2022-03-08", "close": 16.37, "volume": 259880.0}, {"date": "2022-03-09", "close": 16.71, "volume": 218091.0}, {"date": "2022-03-10", "close": 16.49, "volume": 331841.0}, {"date": "2022-03-11", "close": 16.26, "volume": 194537.0}, {"date": "2022-03-14", "close": 15.78, "volume": 487563.0}, {"date": "2022-03-15", "close": 15.96, "volume": 508873.0}, {"date": "2022-03-16", "close": 16.18, "volume": 382916.0}, {"date": "2022-03-17", "close": 16.42, "volume": 233399.0}, {"date": "2022-03-18", "close": 16.54, "volume": 189756.0}, {"date": "2022-03-21", "close": 16.41, "volume": 185537.0}, {"date": "2022-03-22", "close": 16.49, "volume": 244939.0}, {"date": "2022-03-23", "close": 16.43, "volume": 158027.0}, {"date": "2022-03-24", "close": 16.45, "volume": 362175.0}, {"date": "2022-03-25", "close": 16.36, "volume": 250082.0}, {"date": "2022-03-28", "close": 16.37, "volume": 204334.0}, {"date": "2022-03-29", "close": 16.68, "volume": 307157.0}, {"date": "2022-03-30", "close": 16.63, "volume": 291963.0}, {"date": "2022-03-31", "close": 16.56, "volume": 244954.0}, {"date": "2022-04-01", "close": 16.63, "volume": 219560.0}, {"date": "2022-04-04", "close": 16.75, "volume": 191674.0}, {"date": "2022-04-05", "close": 16.54, "volume": 388462.0}, {"date": "2022-04-06", "close": 16.45, "volume": 639198.0}, {"date": "2022-04-07", "close": 16.8, "volume": 826437.0}, {"date": "2022-04-08", "close": 16.4, "volume": 232086.0}, {"date": "2022-04-11", "close": 16.13, "volume": 298827.0}, {"date": "2022-04-12", "close": 16.14, "volume": 411331.0}, {"date": "2022-04-13", "close": 16.17, "volume": 343083.0}, {"date": "2022-04-14", "close": 15.95, "volume": 297749.0}, {"date": "2022-04-18", "close": 15.96, "volume": 514387.0}, {"date": "2022-04-19", "close": 16.07, "volume": 482359.0}, {"date": "2022-04-20", "close": 16.11, "volume": 421331.0}, {"date": "2022-04-21", "close": 15.96, "volume": 351806.0}, {"date": "2022-04-22", "close": 15.69, "volume": 376245.0}, {"date": "2022-04-25", "close": 15.74, "volume": 365609.0}, {"date": "2022-04-26", "close": 15.53, "volume": 377776.0}, {"date": "2022-04-27", "close": 15.49, "volume": 286291.0}, {"date": "2022-04-28", "close": 15.96, "volume": 534952.0}, {"date": "2022-04-29", "close": 15.56, "volume": 361172.0}, {"date": "2022-05-02", "close": 15.47, "volume": 325099.0}, {"date": "2022-05-03", "close": 15.55, "volume": 384060.0}, {"date": "2022-05-04", "close": 15.86, "volume": 373464.0}, {"date": "2022-05-05", "close": 15.48, "volume": 291424.0}, {"date": "2022-05-06", "close": 15.63, "volume": 507151.0}, {"date": "2022-05-09", "close": 15.02, "volume": 358449.0}, {"date": "2022-05-10", "close": 15.13, "volume": 480221.0}, {"date": "2022-05-11", "close": 14.84, "volume": 706950.0}, {"date": "2022-05-12", "close": 14.86, "volume": 569295.0}, {"date": "2022-05-13", "close": 14.99, "volume": 493949.0}, {"date": "2022-05-16", "close": 14.92, "volume": 380780.0}, {"date": "2022-05-17", "close": 15.38, "volume": 489711.0}, {"date": "2022-05-18", "close": 15.09, "volume": 488587.0}, {"date": "2022-05-19", "close": 15.23, "volume": 424298.0}, {"date": "2022-05-20", "close": 15.11, "volume": 299742.0}, {"date": "2022-05-23", "close": 15.16, "volume": 627290.0}, {"date": "2022-05-24", "close": 15.2, "volume": 399482.0}, {"date": "2022-05-25", "close": 15.29, "volume": 663580.0}, {"date": "2022-05-26", "close": 15.74, "volume": 663978.0}, {"date": "2022-05-27", "close": 15.91, "volume": 336892.0}, {"date": "2022-05-31", "close": 15.83, "volume": 366774.0}, {"date": "2022-06-01", "close": 15.88, "volume": 295960.0}, {"date": "2022-06-02", "close": 16.09, "volume": 345180.0}, {"date": "2022-06-03", "close": 15.81, "volume": 455540.0}, {"date": "2022-06-06", "close": 15.83, "volume": 252539.0}, {"date": "2022-06-07", "close": 15.85, "volume": 261312.0}, {"date": "2022-06-08", "close": 15.58, "volume": 304677.0}, {"date": "2022-06-09", "close": 15.35, "volume": 281756.0}, {"date": "2022-06-10", "close": 15.13, "volume": 264662.0}, {"date": "2022-06-13", "close": 14.6, "volume": 482943.0}, {"date": "2022-06-14", "close": 14.53, "volume": 491971.0}, {"date": "2022-06-15", "close": 14.79, "volume": 475502.0}, {"date": "2022-06-16", "close": 14.28, "volume": 517615.0}, {"date": "2022-06-17", "close": 14.23, "volume": 434541.0}, {"date": "2022-06-21", "close": 14.3, "volume": 435552.0}, {"date": "2022-06-22", "close": 14.24, "volume": 554852.0}, {"date": "2022-06-23", "close": 14.31, "volume": 433029.0}, {"date": "2022-06-24", "close": 14.53, "volume": 478986.0}, {"date": "2022-06-27", "close": 14.48, "volume": 549206.0}, {"date": "2022-06-28", "close": 14.41, "volume": 447737.0}, {"date": "2022-06-29", "close": 14.55, "volume": 433599.0}, {"date": "2022-06-30", "close": 14.65, "volume": 545130.0}, {"date": "2022-07-01", "close": 14.72, "volume": 328493.0}, {"date": "2022-07-05", "close": 14.69, "volume": 317585.0}, {"date": "2022-07-06", "close": 14.69, "volume": 215118.0}, {"date": "2022-07-07", "close": 14.87, "volume": 153532.0}, {"date": "2022-07-08", "close": 14.98, "volume": 252788.0}, {"date": "2022-07-11", "close": 14.79, "volume": 323437.0}, {"date": "2022-07-12", "close": 14.79, "volume": 213657.0}, {"date": "2022-07-13", "close": 14.52, "volume": 286957.0}, {"date": "2022-07-14", "close": 14.25, "volume": 407351.0}, {"date": "2022-07-15", "close": 14.45, "volume": 643074.0}, {"date": "2022-07-18", "close": 14.73, "volume": 443900.0}, {"date": "2022-07-19", "close": 15.15, "volume": 293929.0}, {"date": "2022-07-20", "close": 15.0, "volume": 422066.0}, {"date": "2022-07-21", "close": 15.42, "volume": 459072.0}, {"date": "2022-07-22", "close": 15.31, "volume": 329466.0}, {"date": "2022-07-25", "close": 15.0, "volume": 269231.0}, {"date": "2022-07-26", "close": 14.75, "volume": 343136.0}, {"date": "2022-07-27", "close": 15.04, "volume": 300798.0}, {"date": "2022-07-28", "close": 15.0, "volume": 561719.0}, {"date": "2022-07-29", "close": 15.29, "volume": 360065.0}, {"date": "2022-08-01", "close": 15.27, "volume": 366241.0}, {"date": "2022-08-02", "close": 15.35, "volume": 399934.0}, {"date": "2022-08-03", "close": 15.5, "volume": 298289.0}, {"date": "2022-08-04", "close": 15.57, "volume": 395119.0}, {"date": "2022-08-05", "close": 15.52, "volume": 396403.0}, {"date": "2022-08-08", "close": 15.43, "volume": 235142.0}, {"date": "2022-08-09", "close": 15.32, "volume": 282990.0}, {"date": "2022-08-10", "close": 15.55, "volume": 293965.0}, {"date": "2022-08-11", "close": 15.72, "volume": 331386.0}, {"date": "2022-08-12", "close": 15.65, "volume": 165035.0}, {"date": "2022-08-15", "close": 15.76, "volume": 259416.0}, {"date": "2022-08-16", "close": 15.87, "volume": 378264.0}, {"date": "2022-08-17", "close": 15.68, "volume": 281388.0}, {"date": "2022-08-18", "close": 15.69, "volume": 260138.0}, {"date": "2022-08-19", "close": 15.38, "volume": 252592.0}, {"date": "2022-08-22", "close": 15.03, "volume": 244545.0}, {"date": "2022-08-23", "close": 15.12, "volume": 412643.0}, {"date": "2022-08-24", "close": 15.13, "volume": 378745.0}, {"date": "2022-08-25", "close": 15.29, "volume": 292826.0}, {"date": "2022-08-26", "close": 14.97, "volume": 234592.0}, {"date": "2022-08-29", "close": 14.95, "volume": 238614.0}, {"date": "2022-08-30", "close": 14.77, "volume": 389091.0}, {"date": "2022-08-31", "close": 14.69, "volume": 329657.0}, {"date": "2022-09-01", "close": 14.65, "volume": 261138.0}, {"date": "2022-09-02", "close": 14.63, "volume": 188173.0}, {"date": "2022-09-06", "close": 14.7, "volume": 370508.0}, {"date": "2022-09-07", "close": 14.96, "volume": 408732.0}, {"date": "2022-09-08", "close": 15.02, "volume": 337857.0}, {"date": "2022-09-09", "close": 15.01, "volume": 243666.0}, {"date": "2022-09-12", "close": 15.02, "volume": 279009.0}, {"date": "2022-09-13", "close": 14.57, "volume": 163659.0}, {"date": "2022-09-14", "close": 14.52, "volume": 286759.0}, {"date": "2022-09-15", "close": 14.35, "volume": 250250.0}, {"date": "2022-09-16", "close": 14.2, "volume": 484251.0}, {"date": "2022-09-19", "close": 14.24, "volume": 284367.0}, {"date": "2022-09-20", "close": 14.08, "volume": 293282.0}, {"date": "2022-09-21", "close": 13.97, "volume": 451870.0}, {"date": "2022-09-22", "close": 13.91, "volume": 314352.0}, {"date": "2022-09-23", "close": 13.75, "volume": 542845.0}, {"date": "2022-09-26", "close": 13.54, "volume": 1034496.0}, {"date": "2022-09-27", "close": 13.55, "volume": 516052.0}, {"date": "2022-09-28", "close": 13.81, "volume": 402219.0}, {"date": "2022-09-29", "close": 13.57, "volume": 381089.0}, {"date": "2022-09-30", "close": 13.61, "volume": 308078.0}, {"date": "2022-10-03", "close": 13.94, "volume": 477527.0}, {"date": "2022-10-04", "close": 13.94, "volume": 2008842.0}, {"date": "2022-10-05", "close": 13.87, "volume": 612406.0}, {"date": "2022-10-06", "close": 13.69, "volume": 587484.0}, {"date": "2022-10-07", "close": 13.51, "volume": 313534.0}, {"date": "2022-10-10", "close": 13.54, "volume": 408152.0}, {"date": "2022-10-11", "close": 13.64, "volume": 551118.0}, {"date": "2022-10-12", "close": 13.65, "volume": 232911.0}, {"date": "2022-10-13", "close": 13.89, "volume": 958329.0}, {"date": "2022-10-14", "close": 13.53, "volume": 469216.0}, {"date": "2022-10-17", "close": 13.63, "volume": 632565.0}, {"date": "2022-10-18", "close": 13.9, "volume": 691531.0}, {"date": "2022-10-19", "close": 13.73, "volume": 330447.0}, {"date": "2022-10-20", "close": 13.75, "volume": 510982.0}, {"date": "2022-10-21", "close": 13.91, "volume": 414976.0}, {"date": "2022-10-24", "close": 14.14, "volume": 377061.0}, {"date": "2022-10-25", "close": 14.24, "volume": 460026.0}, {"date": "2022-10-26", "close": 14.16, "volume": 286463.0}, {"date": "2022-10-27", "close": 14.21, "volume": 369201.0}, {"date": "2022-10-28", "close": 14.38, "volume": 339417.0}, {"date": "2022-10-31", "close": 14.35, "volume": 400736.0}, {"date": "2022-11-01", "close": 14.39, "volume": 470113.0}, {"date": "2022-11-02", "close": 13.89, "volume": 638251.0}, {"date": "2022-11-03", "close": 13.82, "volume": 775772.0}, {"date": "2022-11-04", "close": 13.96, "volume": 396520.0}, {"date": "2022-11-07", "close": 14.1, "volume": 459754.0}, {"date": "2022-11-08", "close": 14.28, "volume": 479688.0}, {"date": "2022-11-09", "close": 13.93, "volume": 387873.0}, {"date": "2022-11-10", "close": 14.41, "volume": 464227.0}, {"date": "2022-11-11", "close": 14.51, "volume": 464024.0}, {"date": "2022-11-14", "close": 14.42, "volume": 495201.0}, {"date": "2022-11-15", "close": 14.43, "volume": 380857.0}, {"date": "2022-11-16", "close": 14.35, "volume": 527178.0}, {"date": "2022-11-17", "close": 14.25, "volume": 365612.0}, {"date": "2022-11-18", "close": 14.28, "volume": 402773.0}, {"date": "2022-11-21", "close": 14.25, "volume": 850942.0}, {"date": "2022-11-22", "close": 14.39, "volume": 615466.0}, {"date": "2022-11-23", "close": 14.46, "volume": 464399.0}, {"date": "2022-11-25", "close": 14.47, "volume": 163941.0}, {"date": "2022-11-28", "close": 14.48, "volume": 847054.0}, {"date": "2022-11-29", "close": 14.35, "volume": 551299.0}, {"date": "2022-11-30", "close": 14.67, "volume": 636923.0}, {"date": "2022-12-01", "close": 14.73, "volume": 393211.0}, {"date": "2022-12-02", "close": 14.6, "volume": 568906.0}, {"date": "2022-12-05", "close": 14.43, "volume": 919143.0}, {"date": "2022-12-06", "close": 14.32, "volume": 462872.0}, {"date": "2022-12-07", "close": 14.33, "volume": 580203.0}, {"date": "2022-12-08", "close": 14.48, "volume": 525432.0}, {"date": "2022-12-09", "close": 14.39, "volume": 506554.0}, {"date": "2022-12-12", "close": 14.49, "volume": 547327.0}, {"date": "2022-12-13", "close": 14.54, "volume": 735178.0}, {"date": "2022-12-14", "close": 14.51, "volume": 501554.0}, {"date": "2022-12-15", "close": 14.2, "volume": 504025.0}, {"date": "2022-12-16", "close": 14.05, "volume": 625227.0}, {"date": "2022-12-19", "close": 13.9, "volume": 752606.0}, {"date": "2022-12-20", "close": 13.84, "volume": 951666.0}, {"date": "2022-12-21", "close": 13.95, "volume": 800428.0}, {"date": "2022-12-22", "close": 13.8, "volume": 807788.0}, {"date": "2022-12-23", "close": 13.85, "volume": 606127.0}, {"date": "2022-12-27", "close": 13.8, "volume": 962859.0}, {"date": "2022-12-28", "close": 13.67, "volume": 1146378.0}, {"date": "2022-12-29", "close": 13.89, "volume": 857516.0}, {"date": "2022-12-30", "close": 13.87, "volume": 689273.0}, {"date": "2023-01-03", "close": 14.04, "volume": 350314.0}, {"date": "2023-01-04", "close": 14.27, "volume": 348356.0}, {"date": "2023-01-05", "close": 14.2, "volume": 432377.0}, {"date": "2023-01-06", "close": 14.57, "volume": 388406.0}, {"date": "2023-01-09", "close": 14.6, "volume": 380564.0}, {"date": "2023-01-10", "close": 14.7, "volume": 406333.0}, {"date": "2023-01-11", "close": 14.9, "volume": 421811.0}, {"date": "2023-01-12", "close": 14.87, "volume": 349107.0}, {"date": "2023-01-13", "close": 14.77, "volume": 276431.0}, {"date": "2023-01-17", "close": 14.78, "volume": 331767.0}, {"date": "2023-01-18", "close": 14.72, "volume": 422559.0}, {"date": "2023-01-19", "close": 14.65, "volume": 229392.0}, {"date": "2023-01-20", "close": 14.68, "volume": 343809.0}, {"date": "2023-01-23", "close": 14.81, "volume": 207957.0}, {"date": "2023-01-24", "close": 14.86, "volume": 393566.0}, {"date": "2023-01-25", "close": 14.93, "volume": 310735.0}, {"date": "2023-01-26", "close": 14.92, "volume": 392214.0}, {"date": "2023-01-27", "close": 14.99, "volume": 151867.0}, {"date": "2023-01-30", "close": 14.93, "volume": 229983.0}, {"date": "2023-01-31", "close": 15.11, "volume": 314122.0}, {"date": "2023-02-01", "close": 15.27, "volume": 272778.0}, {"date": "2023-02-02", "close": 15.47, "volume": 434828.0}, {"date": "2023-02-03", "close": 15.37, "volume": 426756.0}, {"date": "2023-02-06", "close": 15.19, "volume": 224556.0}, {"date": "2023-02-07", "close": 15.33, "volume": 262519.0}, {"date": "2023-02-08", "close": 15.25, "volume": 261855.0}, {"date": "2023-02-09", "close": 15.15, "volume": 240698.0}, {"date": "2023-02-10", "close": 15.15, "volume": 159562.0}, {"date": "2023-02-13", "close": 15.29, "volume": 225765.0}, {"date": "2023-02-14", "close": 15.12, "volume": 356679.0}, {"date": "2023-02-15", "close": 15.26, "volume": 288986.0}, {"date": "2023-02-16", "close": 15.06, "volume": 202495.0}, {"date": "2023-02-17", "close": 15.15, "volume": 412360.0}, {"date": "2023-02-21", "close": 14.9, "volume": 438426.0}, {"date": "2023-02-22", "close": 14.79, "volume": 319938.0}, {"date": "2023-02-23", "close": 14.85, "volume": 285497.0}, {"date": "2023-02-24", "close": 14.7, "volume": 310772.0}, {"date": "2023-02-27", "close": 14.8, "volume": 163892.0}, {"date": "2023-02-28", "close": 14.84, "volume": 219639.0}, {"date": "2023-03-01", "close": 14.86, "volume": 243888.0}, {"date": "2023-03-02", "close": 14.96, "volume": 175254.0}, {"date": "2023-03-03", "close": 15.01, "volume": 270000.0}, {"date": "2023-03-06", "close": 15.09, "volume": 249564.0}, {"date": "2023-03-07", "close": 14.89, "volume": 251610.0}, {"date": "2023-03-08", "close": 14.87, "volume": 145131.0}, {"date": "2023-03-09", "close": 14.78, "volume": 312074.0}, {"date": "2023-03-10", "close": 14.57, "volume": 466693.0}, {"date": "2023-03-13", "close": 14.44, "volume": 326622.0}, {"date": "2023-03-14", "close": 14.51, "volume": 256214.0}, {"date": "2023-03-15", "close": 14.26, "volume": 251441.0}, {"date": "2023-03-16", "close": 14.37, "volume": 150768.0}, {"date": "2023-03-17", "close": 14.29, "volume": 217327.0}, {"date": "2023-03-20", "close": 14.4, "volume": 294176.0}, {"date": "2023-03-21", "close": 14.53, "volume": 301281.0}, {"date": "2023-03-22", "close": 14.47, "volume": 222030.0}, {"date": "2023-03-23", "close": 14.57, "volume": 406189.0}, {"date": "2023-03-24", "close": 14.51, "volume": 385530.0}, {"date": "2023-03-27", "close": 14.57, "volume": 274486.0}, {"date": "2023-03-28", "close": 14.58, "volume": 134858.0}, {"date": "2023-03-29", "close": 14.8, "volume": 351428.0}, {"date": "2023-03-30", "close": 14.99, "volume": 447194.0}, {"date": "2023-03-31", "close": 15.14, "volume": 317135.0}, {"date": "2023-04-03", "close": 15.0, "volume": 361342.0}, {"date": "2023-04-04", "close": 14.93, "volume": 211293.0}, {"date": "2023-04-05", "close": 14.86, "volume": 374283.0}, {"date": "2023-04-06", "close": 14.83, "volume": 300397.0}, {"date": "2023-04-10", "close": 14.84, "volume": 223449.0}, {"date": "2023-04-11", "close": 14.82, "volume": 220800.0}, {"date": "2023-04-12", "close": 14.85, "volume": 251539.0}, {"date": "2023-04-13", "close": 14.88, "volume": 219946.0}, {"date": "2023-04-14", "close": 14.97, "volume": 162830.0}, {"date": "2023-04-17", "close": 15.01, "volume": 166153.0}, {"date": "2023-04-18", "close": 15.04, "volume": 175058.0}, {"date": "2023-04-19", "close": 14.99, "volume": 149655.0}, {"date": "2023-04-20", "close": 14.92, "volume": 93466.0}, {"date": "2023-04-21", "close": 14.97, "volume": 263064.0}, {"date": "2023-04-24", "close": 14.93, "volume": 183337.0}, {"date": "2023-04-25", "close": 14.8, "volume": 228006.0}, {"date": "2023-04-26", "close": 14.76, "volume": 188740.0}, {"date": "2023-04-27", "close": 14.95, "volume": 298562.0}, {"date": "2023-04-28", "close": 15.12, "volume": 304232.0}, {"date": "2023-05-01", "close": 15.14, "volume": 292668.0}, {"date": "2023-05-02", "close": 15.17, "volume": 279207.0}, {"date": "2023-05-03", "close": 15.16, "volume": 327132.0}, {"date": "2023-05-04", "close": 14.97, "volume": 320067.0}, {"date": "2023-05-05", "close": 15.28, "volume": 194756.0}, {"date": "2023-05-08", "close": 15.2, "volume": 196968.0}, {"date": "2023-05-09", "close": 15.07, "volume": 209232.0}, {"date": "2023-05-10", "close": 14.99, "volume": 417461.0}, {"date": "2023-05-11", "close": 14.99, "volume": 246534.0}, {"date": "2023-05-12", "close": 14.77, "volume": 287817.0}, {"date": "2023-05-15", "close": 14.86, "volume": 240235.0}, {"date": "2023-05-16", "close": 14.8, "volume": 135258.0}, {"date": "2023-05-17", "close": 15.02, "volume": 166541.0}, {"date": "2023-05-18", "close": 15.05, "volume": 201737.0}, {"date": "2023-05-19", "close": 15.04, "volume": 243787.0}, {"date": "2023-05-22", "close": 14.98, "volume": 159810.0}, {"date": "2023-05-23", "close": 14.85, "volume": 176756.0}, {"date": "2023-05-24", "close": 14.7, "volume": 202816.0}, {"date": "2023-05-25", "close": 14.83, "volume": 206894.0}, {"date": "2023-05-26", "close": 15.16, "volume": 198936.0}, {"date": "2023-05-30", "close": 14.85, "volume": 473555.0}, {"date": "2023-05-31", "close": 14.77, "volume": 332911.0}, {"date": "2023-06-01", "close": 14.91, "volume": 214057.0}, {"date": "2023-06-02", "close": 15.07, "volume": 151684.0}, {"date": "2023-06-05", "close": 15.09, "volume": 148924.0}, {"date": "2023-06-06", "close": 15.3, "volume": 481778.0}, {"date": "2023-06-07", "close": 15.25, "volume": 260793.0}, {"date": "2023-06-08", "close": 15.27, "volume": 128245.0}, {"date": "2023-06-09", "close": 15.2, "volume": 189068.0}, {"date": "2023-06-12", "close": 15.43, "volume": 391561.0}, {"date": "2023-06-13", "close": 15.29, "volume": 605295.0}, {"date": "2023-06-14", "close": 15.08, "volume": 200556.0}, {"date": "2023-06-15", "close": 15.19, "volume": 347189.0}, {"date": "2023-06-16", "close": 15.19, "volume": 275524.0}, {"date": "2023-06-20", "close": 15.13, "volume": 215210.0}, {"date": "2023-06-21", "close": 15.12, "volume": 302428.0}, {"date": "2023-06-22", "close": 15.17, "volume": 800951.0}, {"date": "2023-06-23", "close": 15.03, "volume": 103938.0}, {"date": "2023-06-26", "close": 15.02, "volume": 190326.0}, {"date": "2023-06-27", "close": 15.09, "volume": 206789.0}, {"date": "2023-06-28", "close": 15.1, "volume": 274606.0}, {"date": "2023-06-29", "close": 15.16, "volume": 236448.0}, {"date": "2023-06-30", "close": 15.25, "volume": 218000.0}, {"date": "2023-07-03", "close": 15.33, "volume": 123880.0}, {"date": "2023-07-05", "close": 15.35, "volume": 227599.0}, {"date": "2023-07-06", "close": 15.2, "volume": 231499.0}, {"date": "2023-07-07", "close": 15.2, "volume": 160751.0}, {"date": "2023-07-10", "close": 15.3, "volume": 318207.0}, {"date": "2023-07-11", "close": 15.34, "volume": 141118.0}, {"date": "2023-07-12", "close": 15.42, "volume": 255902.0}, {"date": "2023-07-13", "close": 15.33, "volume": 225777.0}, {"date": "2023-07-14", "close": 15.2, "volume": 151836.0}, {"date": "2023-07-17", "close": 15.2, "volume": 190041.0}, {"date": "2023-07-18", "close": 15.23, "volume": 214846.0}, {"date": "2023-07-19", "close": 15.24, "volume": 242591.0}, {"date": "2023-07-20", "close": 15.18, "volume": 262455.0}, {"date": "2023-07-21", "close": 15.09, "volume": 701816.0}, {"date": "2023-07-24", "close": 15.15, "volume": 143217.0}, {"date": "2023-07-25", "close": 15.16, "volume": 304482.0}, {"date": "2023-07-26", "close": 15.23, "volume": 225759.0}, {"date": "2023-07-27", "close": 15.17, "volume": 390825.0}, {"date": "2023-07-28", "close": 15.37, "volume": 188344.0}, {"date": "2023-07-31", "close": 15.37, "volume": 253443.0}, {"date": "2023-08-01", "close": 15.37, "volume": 254706.0}, {"date": "2023-08-02", "close": 15.22, "volume": 207208.0}, {"date": "2023-08-03", "close": 15.18, "volume": 175066.0}, {"date": "2023-08-04", "close": 15.35, "volume": 307227.0}, {"date": "2023-08-07", "close": 15.43, "volume": 177967.0}, {"date": "2023-08-08", "close": 15.24, "volume": 291885.0}, {"date": "2023-08-09", "close": 15.25, "volume": 219246.0}, {"date": "2023-08-10", "close": 15.23, "volume": 209191.0}, {"date": "2023-08-11", "close": 15.14, "volume": 145686.0}, {"date": "2023-08-14", "close": 15.1, "volume": 180760.0}, {"date": "2023-08-15", "close": 15.05, "volume": 183569.0}, {"date": "2023-08-16", "close": 14.95, "volume": 137082.0}, {"date": "2023-08-17", "close": 14.85, "volume": 188139.0}, {"date": "2023-08-18", "close": 14.85, "volume": 94047.0}, {"date": "2023-08-21", "close": 14.9, "volume": 90076.0}, {"date": "2023-08-22", "close": 14.81, "volume": 154772.0}, {"date": "2023-08-23", "close": 14.85, "volume": 170716.0}, {"date": "2023-08-24", "close": 14.75, "volume": 170619.0}, {"date": "2023-08-25", "close": 14.84, "volume": 184206.0}, {"date": "2023-08-28", "close": 14.83, "volume": 199625.0}, {"date": "2023-08-29", "close": 14.94, "volume": 163155.0}, {"date": "2023-08-30", "close": 14.97, "volume": 218756.0}, {"date": "2023-08-31", "close": 14.91, "volume": 252865.0}, {"date": "2023-09-01", "close": 15.06, "volume": 273169.0}, {"date": "2023-09-05", "close": 14.9, "volume": 193529.0}, {"date": "2023-09-06", "close": 14.77, "volume": 183372.0}, {"date": "2023-09-07", "close": 14.68, "volume": 256281.0}, {"date": "2023-09-08", "close": 14.72, "volume": 423563.0}, {"date": "2023-09-11", "close": 14.74, "volume": 475428.0}, {"date": "2023-09-12", "close": 14.68, "volume": 247472.0}, {"date": "2023-09-13", "close": 14.62, "volume": 562914.0}, {"date": "2023-09-14", "close": 14.45, "volume": 360751.0}, {"date": "2023-09-15", "close": 14.48, "volume": 276334.0}, {"date": "2023-09-18", "close": 14.52, "volume": 266544.0}, {"date": "2023-09-19", "close": 14.53, "volume": 334180.0}, {"date": "2023-09-20", "close": 14.51, "volume": 762043.0}, {"date": "2023-09-21", "close": 14.33, "volume": 270750.0}, {"date": "2023-09-22", "close": 14.33, "volume": 284909.0}, {"date": "2023-09-25", "close": 14.37, "volume": 208649.0}, {"date": "2023-09-26", "close": 14.23, "volume": 386896.0}, {"date": "2023-09-27", "close": 14.25, "volume": 319859.0}, {"date": "2023-09-28", "close": 14.39, "volume": 333727.0}, {"date": "2023-09-29", "close": 14.49, "volume": 341417.0}, {"date": "2023-10-02", "close": 14.38, "volume": 310676.0}, {"date": "2023-10-03", "close": 13.98, "volume": 679842.0}, {"date": "2023-10-04", "close": 14.16, "volume": 260508.0}, {"date": "2023-10-05", "close": 14.13, "volume": 304725.0}, {"date": "2023-10-06", "close": 14.39, "volume": 308588.0}, {"date": "2023-10-09", "close": 14.47, "volume": 207402.0}, {"date": "2023-10-10", "close": 14.43, "volume": 225291.0}, {"date": "2023-10-11", "close": 14.49, "volume": 304733.0}, {"date": "2023-10-12", "close": 14.44, "volume": 409094.0}, {"date": "2023-10-13", "close": 14.25, "volume": 258011.0}, {"date": "2023-10-16", "close": 14.42, "volume": 229978.0}, {"date": "2023-10-17", "close": 14.3, "volume": 277818.0}, {"date": "2023-10-18", "close": 14.07, "volume": 228081.0}, {"date": "2023-10-19", "close": 13.87, "volume": 307573.0}, {"date": "2023-10-20", "close": 13.74, "volume": 294172.0}, {"date": "2023-10-23", "close": 13.82, "volume": 324202.0}, {"date": "2023-10-24", "close": 14.01, "volume": 333306.0}, {"date": "2023-10-25", "close": 13.8, "volume": 249095.0}, {"date": "2023-10-26", "close": 13.79, "volume": 295173.0}, {"date": "2023-10-27", "close": 13.71, "volume": 207989.0}, {"date": "2023-10-30", "close": 13.89, "volume": 389275.0}, {"date": "2023-10-31", "close": 13.98, "volume": 261865.0}, {"date": "2023-11-01", "close": 14.15, "volume": 401634.0}, {"date": "2023-11-02", "close": 14.34, "volume": 257958.0}, {"date": "2023-11-03", "close": 14.47, "volume": 276184.0}, {"date": "2023-11-06", "close": 14.53, "volume": 296581.0}, {"date": "2023-11-07", "close": 14.52, "volume": 182194.0}, {"date": "2023-11-08", "close": 14.56, "volume": 217780.0}, {"date": "2023-11-09", "close": 14.39, "volume": 267532.0}, {"date": "2023-11-10", "close": 14.65, "volume": 279840.0}, {"date": "2023-11-13", "close": 14.65, "volume": 251015.0}, {"date": "2023-11-14", "close": 14.72, "volume": 232561.0}, {"date": "2023-11-15", "close": 14.71, "volume": 557720.0}, {"date": "2023-11-16", "close": 14.66, "volume": 263179.0}, {"date": "2023-11-17", "close": 14.7, "volume": 225791.0}, {"date": "2023-11-20", "close": 14.77, "volume": 192866.0}, {"date": "2023-11-21", "close": 14.69, "volume": 226673.0}, {"date": "2023-11-22", "close": 14.68, "volume": 805198.0}, {"date": "2023-11-24", "close": 14.67, "volume": 170585.0}, {"date": "2023-11-27", "close": 14.68, "volume": 570931.0}, {"date": "2023-11-28", "close": 14.69, "volume": 267083.0}, {"date": "2023-11-29", "close": 14.77, "volume": 351288.0}, {"date": "2023-11-30", "close": 14.79, "volume": 350304.0}, {"date": "2023-12-01", "close": 14.98, "volume": 428850.0}, {"date": "2023-12-04", "close": 14.92, "volume": 292911.0}, {"date": "2023-12-05", "close": 14.85, "volume": 427668.0}, {"date": "2023-12-06", "close": 14.8, "volume": 294900.0}, {"date": "2023-12-07", "close": 14.9, "volume": 265981.0}, {"date": "2023-12-08", "close": 14.97, "volume": 417603.0}, {"date": "2023-12-11", "close": 14.99, "volume": 355126.0}, {"date": "2023-12-12", "close": 14.98, "volume": 271910.0}, {"date": "2023-12-13", "close": 14.99, "volume": 358585.0}, {"date": "2023-12-14", "close": 14.85, "volume": 461293.0}, {"date": "2023-12-15", "close": 14.81, "volume": 536389.0}, {"date": "2023-12-18", "close": 14.96, "volume": 405842.0}, {"date": "2023-12-19", "close": 14.97, "volume": 377619.0}, {"date": "2023-12-20", "close": 14.9, "volume": 437687.0}, {"date": "2023-12-21", "close": 15.0, "volume": 574920.0}, {"date": "2023-12-22", "close": 14.96, "volume": 329433.0}, {"date": "2023-12-26", "close": 14.94, "volume": 432543.0}, {"date": "2023-12-27", "close": 14.96, "volume": 429619.0}, {"date": "2023-12-28", "close": 14.88, "volume": 484746.0}, {"date": "2023-12-29", "close": 14.95, "volume": 747593.0}, {"date": "2024-01-02", "close": 14.9, "volume": 211133.0}, {"date": "2024-01-03", "close": 14.83, "volume": 278683.0}, {"date": "2024-01-04", "close": 14.89, "volume": 205700.0}, {"date": "2024-01-05", "close": 14.83, "volume": 290356.0}, {"date": "2024-01-08", "close": 14.98, "volume": 265866.0}, {"date": "2024-01-09", "close": 15.05, "volume": 333206.0}, {"date": "2024-01-10", "close": 15.02, "volume": 469949.0}, {"date": "2024-01-11", "close": 14.94, "volume": 381940.0}, {"date": "2024-01-12", "close": 14.99, "volume": 318175.0}, {"date": "2024-01-16", "close": 14.95, "volume": 256816.0}, {"date": "2024-01-17", "close": 14.94, "volume": 216864.0}, {"date": "2024-01-18", "close": 15.01, "volume": 233931.0}, {"date": "2024-01-19", "close": 15.12, "volume": 424068.0}, {"date": "2024-01-22", "close": 15.18, "volume": 441888.0}, {"date": "2024-01-23", "close": 15.23, "volume": 292081.0}, {"date": "2024-01-24", "close": 15.33, "volume": 248670.0}, {"date": "2024-01-25", "close": 15.4, "volume": 206400.0}, {"date": "2024-01-26", "close": 15.34, "volume": 330401.0}, {"date": "2024-01-29", "close": 15.46, "volume": 228291.0}, {"date": "2024-01-30", "close": 15.5, "volume": 216656.0}, {"date": "2024-01-31", "close": 15.31, "volume": 332692.0}, {"date": "2024-02-01", "close": 15.56, "volume": 350962.0}, {"date": "2024-02-02", "close": 15.37, "volume": 440474.0}, {"date": "2024-02-05", "close": 15.44, "volume": 227075.0}, {"date": "2024-02-06", "close": 15.49, "volume": 194358.0}, {"date": "2024-02-07", "close": 15.64, "volume": 181617.0}, {"date": "2024-02-08", "close": 15.54, "volume": 230623.0}, {"date": "2024-02-09", "close": 15.58, "volume": 230555.0}, {"date": "2024-02-12", "close": 15.71, "volume": 165228.0}, {"date": "2024-02-13", "close": 15.59, "volume": 316377.0}, {"date": "2024-02-14", "close": 15.49, "volume": 308491.0}, {"date": "2024-02-15", "close": 15.55, "volume": 189121.0}, {"date": "2024-02-16", "close": 15.54, "volume": 156602.0}, {"date": "2024-02-20", "close": 15.42, "volume": 509592.0}, {"date": "2024-02-21", "close": 15.38, "volume": 303117.0}, {"date": "2024-02-22", "close": 15.53, "volume": 457398.0}, {"date": "2024-02-23", "close": 15.63, "volume": 193143.0}, {"date": "2024-02-26", "close": 15.62, "volume": 213424.0}, {"date": "2024-02-27", "close": 15.68, "volume": 369204.0}, {"date": "2024-02-28", "close": 15.51, "volume": 379336.0}, {"date": "2024-02-29", "close": 15.55, "volume": 234738.0}, {"date": "2024-03-01", "close": 15.75, "volume": 340536.0}, {"date": "2024-03-04", "close": 15.68, "volume": 137327.0}, {"date": "2024-03-05", "close": 15.56, "volume": 232190.0}, {"date": "2024-03-06", "close": 15.65, "volume": 152378.0}, {"date": "2024-03-07", "close": 15.81, "volume": 155997.0}, {"date": "2024-03-08", "close": 15.83, "volume": 137876.0}, {"date": "2024-03-11", "close": 15.79, "volume": 145527.0}, {"date": "2024-03-12", "close": 15.73, "volume": 1522477.0}, {"date": "2024-03-13", "close": 15.87, "volume": 223791.0}, {"date": "2024-03-14", "close": 15.49, "volume": 362418.0}, {"date": "2024-03-15", "close": 15.48, "volume": 148468.0}, {"date": "2024-03-18", "close": 15.49, "volume": 185864.0}, {"date": "2024-03-19", "close": 15.6, "volume": 238690.0}, {"date": "2024-03-20", "close": 16.01, "volume": 500424.0}, {"date": "2024-03-21", "close": 16.15, "volume": 275677.0}, {"date": "2024-03-22", "close": 16.22, "volume": 259119.0}, {"date": "2024-03-25", "close": 16.32, "volume": 320277.0}, {"date": "2024-03-26", "close": 16.14, "volume": 265561.0}, {"date": "2024-03-27", "close": 16.32, "volume": 269773.0}, {"date": "2024-03-28", "close": 16.66, "volume": 2189154.0}, {"date": "2024-04-01", "close": 16.61, "volume": 391752.0}, {"date": "2024-04-02", "close": 16.54, "volume": 303423.0}, {"date": "2024-04-03", "close": 16.4, "volume": 142957.0}, {"date": "2024-04-04", "close": 16.03, "volume": 311692.0}, {"date": "2024-04-05", "close": 16.12, "volume": 184074.0}, {"date": "2024-04-08", "close": 16.14, "volume": 173740.0}, {"date": "2024-04-09", "close": 16.09, "volume": 194960.0}, {"date": "2024-04-10", "close": 15.89, "volume": 222465.0}, {"date": "2024-04-11", "close": 16.05, "volume": 328301.0}, {"date": "2024-04-12", "close": 15.53, "volume": 426164.0}, {"date": "2024-04-15", "close": 15.5, "volume": 288127.0}, {"date": "2024-04-16", "close": 15.33, "volume": 400628.0}, {"date": "2024-04-17", "close": 15.37, "volume": 167378.0}, {"date": "2024-04-18", "close": 15.37, "volume": 183586.0}, {"date": "2024-04-19", "close": 15.27, "volume": 173921.0}, {"date": "2024-04-22", "close": 15.31, "volume": 291622.0}, {"date": "2024-04-23", "close": 15.46, "volume": 151668.0}, {"date": "2024-04-24", "close": 15.44, "volume": 132762.0}, {"date": "2024-04-25", "close": 15.39, "volume": 215980.0}, {"date": "2024-04-26", "close": 15.45, "volume": 174466.0}, {"date": "2024-04-29", "close": 15.55, "volume": 152080.0}, {"date": "2024-04-30", "close": 15.41, "volume": 228245.0}, {"date": "2024-05-01", "close": 15.78, "volume": 611326.0}, {"date": "2024-05-02", "close": 15.81, "volume": 185262.0}, {"date": "2024-05-03", "close": 15.93, "volume": 178974.0}, {"date": "2024-05-06", "close": 15.94, "volume": 229367.0}, {"date": "2024-05-07", "close": 16.04, "volume": 152420.0}, {"date": "2024-05-08", "close": 16.07, "volume": 121075.0}, {"date": "2024-05-09", "close": 16.04, "volume": 148475.0}, {"date": "2024-05-10", "close": 16.0, "volume": 150658.0}, {"date": "2024-05-13", "close": 15.89, "volume": 200981.0}, {"date": "2024-05-14", "close": 15.86, "volume": 258494.0}, {"date": "2024-05-15", "close": 15.94, "volume": 252027.0}, {"date": "2024-05-16", "close": 15.83, "volume": 182378.0}, {"date": "2024-05-17", "close": 15.79, "volume": 249164.0}, {"date": "2024-05-20", "close": 16.42, "volume": 713375.0}, {"date": "2024-05-21", "close": 16.23, "volume": 361745.0}, {"date": "2024-05-22", "close": 16.54, "volume": 637692.0}, {"date": "2024-05-23", "close": 16.74, "volume": 997847.0}, {"date": "2024-05-24", "close": 16.91, "volume": 689447.0}, {"date": "2024-05-28", "close": 16.72, "volume": 1148667.0}, {"date": "2024-05-29", "close": 16.45, "volume": 657928.0}, {"date": "2024-05-30", "close": 16.35, "volume": 614057.0}, {"date": "2024-05-31", "close": 16.51, "volume": 404299.0}, {"date": "2024-06-03", "close": 16.76, "volume": 438455.0}, {"date": "2024-06-04", "close": 16.64, "volume": 391949.0}, {"date": "2024-06-05", "close": 16.52, "volume": 379359.0}, {"date": "2024-06-06", "close": 16.48, "volume": 387237.0}, {"date": "2024-06-07", "close": 16.46, "volume": 270762.0}, {"date": "2024-06-10", "close": 16.62, "volume": 423864.0}, {"date": "2024-06-11", "close": 16.65, "volume": 248095.0}, {"date": "2024-06-12", "close": 16.61, "volume": 348662.0}, {"date": "2024-06-13", "close": 16.73, "volume": 299705.0}, {"date": "2024-06-14", "close": 16.18, "volume": 330407.0}, {"date": "2024-06-17", "close": 16.08, "volume": 349531.0}, {"date": "2024-06-18", "close": 16.08, "volume": 349534.0}, {"date": "2024-06-20", "close": 15.91, "volume": 453687.0}, {"date": "2024-06-21", "close": 15.9, "volume": 290385.0}, {"date": "2024-06-24", "close": 16.02, "volume": 261410.0}, {"date": "2024-06-25", "close": 16.07, "volume": 254790.0}, {"date": "2024-06-26", "close": 16.36, "volume": 471178.0}, {"date": "2024-06-27", "close": 16.47, "volume": 365850.0}, {"date": "2024-06-28", "close": 16.41, "volume": 789286.0}, {"date": "2024-07-01", "close": 16.61, "volume": 596331.0}, {"date": "2024-07-02", "close": 16.57, "volume": 282800.0}, {"date": "2024-07-03", "close": 16.6, "volume": 189588.0}, {"date": "2024-07-05", "close": 16.85, "volume": 563143.0}, {"date": "2024-07-08", "close": 17.0, "volume": 376439.0}, {"date": "2024-07-09", "close": 16.77, "volume": 440844.0}, {"date": "2024-07-10", "close": 16.83, "volume": 421955.0}, {"date": "2024-07-11", "close": 16.76, "volume": 306416.0}, {"date": "2024-07-12", "close": 16.78, "volume": 255646.0}, {"date": "2024-07-15", "close": 16.8, "volume": 510522.0}, {"date": "2024-07-16", "close": 16.7, "volume": 527711.0}, {"date": "2024-07-17", "close": 16.64, "volume": 393716.0}, {"date": "2024-07-18", "close": 16.37, "volume": 366159.0}, {"date": "2024-07-19", "close": 16.5, "volume": 1263289.0}, {"date": "2024-07-22", "close": 16.53, "volume": 266980.0}, {"date": "2024-07-23", "close": 16.36, "volume": 437604.0}, {"date": "2024-07-24", "close": 15.96, "volume": 600779.0}, {"date": "2024-07-25", "close": 16.04, "volume": 438934.0}, {"date": "2024-07-26", "close": 16.2, "volume": 194559.0}, {"date": "2024-07-29", "close": 16.17, "volume": 271581.0}, {"date": "2024-07-30", "close": 16.33, "volume": 189212.0}, {"date": "2024-07-31", "close": 16.4, "volume": 589645.0}, {"date": "2024-08-01", "close": 16.41, "volume": 622000.0}, {"date": "2024-08-02", "close": 16.18, "volume": 276417.0}, {"date": "2024-08-05", "close": 15.81, "volume": 645663.0}, {"date": "2024-08-06", "close": 16.02, "volume": 264010.0}, {"date": "2024-08-07", "close": 15.89, "volume": 455482.0}, {"date": "2024-08-08", "close": 16.19, "volume": 201494.0}, {"date": "2024-08-09", "close": 15.98, "volume": 306081.0}, {"date": "2024-08-12", "close": 16.23, "volume": 298145.0}, {"date": "2024-08-13", "close": 16.09, "volume": 321052.0}, {"date": "2024-08-14", "close": 15.91, "volume": 992870.0}, {"date": "2024-08-15", "close": 15.96, "volume": 332608.0}, {"date": "2024-08-16", "close": 15.91, "volume": 214776.0}, {"date": "2024-08-19", "close": 16.18, "volume": 332053.0}, {"date": "2024-08-20", "close": 16.25, "volume": 196272.0}, {"date": "2024-08-21", "close": 16.3, "volume": 149741.0}, {"date": "2024-08-22", "close": 16.34, "volume": 151889.0}, {"date": "2024-08-23", "close": 16.43, "volume": 241505.0}, {"date": "2024-08-26", "close": 16.4, "volume": 348168.0}, {"date": "2024-08-27", "close": 16.36, "volume": 264983.0}, {"date": "2024-08-28", "close": 16.22, "volume": 274094.0}, {"date": "2024-08-29", "close": 16.4, "volume": 313586.0}, {"date": "2024-08-30", "close": 16.59, "volume": 445901.0}, {"date": "2024-09-03", "close": 16.49, "volume": 577339.0}, {"date": "2024-09-04", "close": 16.46, "volume": 522561.0}, {"date": "2024-09-05", "close": 16.42, "volume": 280594.0}, {"date": "2024-09-06", "close": 16.36, "volume": 400115.0}, {"date": "2024-09-09", "close": 16.48, "volume": 233905.0}, {"date": "2024-09-10", "close": 16.52, "volume": 309396.0}, {"date": "2024-09-11", "close": 16.56, "volume": 364800.0}, {"date": "2024-09-12", "close": 16.63, "volume": 401060.0}, {"date": "2024-09-13", "close": 16.72, "volume": 394240.0}, {"date": "2024-09-16", "close": 16.45, "volume": 480460.0}, {"date": "2024-09-17", "close": 16.28, "volume": 369811.0}, {"date": "2024-09-18", "close": 16.27, "volume": 351735.0}, {"date": "2024-09-19", "close": 16.35, "volume": 416877.0}, {"date": "2024-09-20", "close": 16.41, "volume": 444105.0}, {"date": "2024-09-23", "close": 16.4, "volume": 283138.0}, {"date": "2024-09-24", "close": 16.38, "volume": 311187.0}, {"date": "2024-09-25", "close": 16.25, "volume": 400138.0}, {"date": "2024-09-26", "close": 16.27, "volume": 271557.0}, {"date": "2024-09-27", "close": 16.38, "volume": 236294.0}, {"date": "2024-09-30", "close": 16.45, "volume": 668569.0}, {"date": "2024-10-01", "close": 16.53, "volume": 682821.0}, {"date": "2024-10-02", "close": 16.43, "volume": 287618.0}, {"date": "2024-10-03", "close": 16.38, "volume": 311731.0}, {"date": "2024-10-04", "close": 16.46, "volume": 270099.0}, {"date": "2024-10-07", "close": 16.41, "volume": 330315.0}, {"date": "2024-10-08", "close": 16.44, "volume": 366051.0}, {"date": "2024-10-09", "close": 16.48, "volume": 253738.0}, {"date": "2024-10-10", "close": 16.47, "volume": 396362.0}, {"date": "2024-10-11", "close": 16.48, "volume": 360595.0}, {"date": "2024-10-14", "close": 16.65, "volume": 534818.0}, {"date": "2024-10-15", "close": 16.25, "volume": 354564.0}, {"date": "2024-10-16", "close": 16.26, "volume": 317741.0}, {"date": "2024-10-17", "close": 16.23, "volume": 328372.0}, {"date": "2024-10-18", "close": 16.29, "volume": 350077.0}, {"date": "2024-10-21", "close": 16.2, "volume": 298187.0}, {"date": "2024-10-22", "close": 16.19, "volume": 267599.0}, {"date": "2024-10-23", "close": 16.1, "volume": 255516.0}, {"date": "2024-10-24", "close": 16.12, "volume": 222885.0}, {"date": "2024-10-25", "close": 16.1, "volume": 230847.0}, {"date": "2024-10-28", "close": 15.82, "volume": 602196.0}, {"date": "2024-10-29", "close": 15.75, "volume": 575346.0}, {"date": "2024-10-30", "close": 15.97, "volume": 365303.0}, {"date": "2024-10-31", "close": 15.91, "volume": 443896.0}, {"date": "2024-11-01", "close": 16.03, "volume": 502593.0}, {"date": "2024-11-04", "close": 15.91, "volume": 313526.0}, {"date": "2024-11-05", "close": 15.87, "volume": 282038.0}, {"date": "2024-11-06", "close": 16.14, "volume": 331349.0}, {"date": "2024-11-07", "close": 16.3, "volume": 308383.0}, {"date": "2024-11-08", "close": 16.3, "volume": 444104.0}, {"date": "2024-11-11", "close": 16.34, "volume": 410314.0}, {"date": "2024-11-12", "close": 16.29, "volume": 394451.0}, {"date": "2024-11-13", "close": 16.3, "volume": 385836.0}, {"date": "2024-11-14", "close": 16.41, "volume": 553105.0}, {"date": "2024-11-15", "close": 16.06, "volume": 404781.0}, {"date": "2024-11-18", "close": 16.04, "volume": 268784.0}, {"date": "2024-11-19", "close": 16.01, "volume": 420730.0}, {"date": "2024-11-20", "close": 15.92, "volume": 432740.0}, {"date": "2024-11-21", "close": 16.03, "volume": 250192.0}, {"date": "2024-11-22", "close": 16.11, "volume": 263276.0}, {"date": "2024-11-25", "close": 16.19, "volume": 228173.0}, {"date": "2024-11-26", "close": 16.15, "volume": 247874.0}, {"date": "2024-11-27", "close": 16.18, "volume": 283159.0}, {"date": "2024-11-29", "close": 16.31, "volume": 458365.0}, {"date": "2024-12-02", "close": 16.25, "volume": 729461.0}, {"date": "2024-12-03", "close": 16.17, "volume": 265849.0}, {"date": "2024-12-04", "close": 16.27, "volume": 353233.0}, {"date": "2024-12-05", "close": 16.3, "volume": 265058.0}, {"date": "2024-12-06", "close": 16.22, "volume": 406879.0}, {"date": "2024-12-09", "close": 16.33, "volume": 348913.0}, {"date": "2024-12-10", "close": 16.3, "volume": 367142.0}, {"date": "2024-12-11", "close": 16.37, "volume": 436009.0}, {"date": "2024-12-12", "close": 16.31, "volume": 434797.0}, {"date": "2024-12-13", "close": 16.32, "volume": 528946.0}, {"date": "2024-12-16", "close": 15.98, "volume": 476106.0}, {"date": "2024-12-17", "close": 15.71, "volume": 721305.0}, {"date": "2024-12-18", "close": 15.37, "volume": 675822.0}, {"date": "2024-12-19", "close": 15.17, "volume": 496830.0}, {"date": "2024-12-20", "close": 15.25, "volume": 806807.0}, {"date": "2024-12-23", "close": 15.24, "volume": 806793.0}, {"date": "2024-12-24", "close": 15.65, "volume": 563777.0}, {"date": "2024-12-26", "close": 15.54, "volume": 751254.0}, {"date": "2024-12-27", "close": 15.34, "volume": 606793.0}, {"date": "2024-12-30", "close": 15.1, "volume": 847950.0}, {"date": "2024-12-31", "close": 15.15, "volume": 676664.0}, {"date": "2025-01-02", "close": 15.21, "volume": 412257.0}, {"date": "2025-01-03", "close": 15.45, "volume": 332434.0}, {"date": "2025-01-06", "close": 15.46, "volume": 458232.0}, {"date": "2025-01-07", "close": 15.37, "volume": 426660.0}, {"date": "2025-01-08", "close": 15.48, "volume": 367894.0}, {"date": "2025-01-10", "close": 15.44, "volume": 395437.0}, {"date": "2025-01-13", "close": 15.55, "volume": 645692.0}, {"date": "2025-01-14", "close": 15.64, "volume": 590929.0}, {"date": "2025-01-15", "close": 15.59, "volume": 403300.0}, {"date": "2025-01-16", "close": 15.58, "volume": 322878.0}, {"date": "2025-01-17", "close": 15.65, "volume": 428847.0}, {"date": "2025-01-21", "close": 15.68, "volume": 247921.0}, {"date": "2025-01-22", "close": 15.72, "volume": 274157.0}, {"date": "2025-01-23", "close": 15.69, "volume": 309685.0}, {"date": "2025-01-24", "close": 15.65, "volume": 310204.0}, {"date": "2025-01-27", "close": 15.44, "volume": 437964.0}, {"date": "2025-01-28", "close": 15.46, "volume": 413329.0}, {"date": "2025-01-29", "close": 15.41, "volume": 359893.0}, {"date": "2025-01-30", "close": 15.5, "volume": 407439.0}, {"date": "2025-01-31", "close": 15.45, "volume": 887146.0}, {"date": "2025-02-03", "close": 15.43, "volume": 773577.0}, {"date": "2025-02-04", "close": 15.55, "volume": 504036.0}, {"date": "2025-02-05", "close": 15.59, "volume": 564215.0}, {"date": "2025-02-06", "close": 15.64, "volume": 416257.0}, {"date": "2025-02-07", "close": 15.58, "volume": 353764.0}, {"date": "2025-02-10", "close": 15.67, "volume": 399123.0}, {"date": "2025-02-11", "close": 15.69, "volume": 440020.0}, {"date": "2025-02-12", "close": 15.73, "volume": 493738.0}, {"date": "2025-02-13", "close": 15.88, "volume": 619142.0}, {"date": "2025-02-14", "close": 15.56, "volume": 438869.0}, {"date": "2025-02-18", "close": 15.55, "volume": 470296.0}, {"date": "2025-02-19", "close": 15.54, "volume": 398159.0}, {"date": "2025-02-20", "close": 15.47, "volume": 442558.0}, {"date": "2025-02-21", "close": 15.36, "volume": 308274.0}, {"date": "2025-02-24", "close": 15.31, "volume": 379394.0}, {"date": "2025-02-25", "close": 15.22, "volume": 469498.0}, {"date": "2025-02-26", "close": 15.28, "volume": 331632.0}, {"date": "2025-02-27", "close": 15.18, "volume": 516303.0}, {"date": "2025-02-28", "close": 15.35, "volume": 656386.0}, {"date": "2025-03-03", "close": 15.42, "volume": 742127.0}, {"date": "2025-03-04", "close": 15.3, "volume": 591132.0}, {"date": "2025-03-05", "close": 15.41, "volume": 499167.0}, {"date": "2025-03-06", "close": 15.19, "volume": 389708.0}, {"date": "2025-03-07", "close": 15.19, "volume": 475455.0}, {"date": "2025-03-10", "close": 15.0, "volume": 719136.0}, {"date": "2025-03-11", "close": 15.03, "volume": 641126.0}, {"date": "2025-03-12", "close": 15.12, "volume": 415651.0}, {"date": "2025-03-13", "close": 15.04, "volume": 431764.0}, {"date": "2025-03-14", "close": 14.77, "volume": 786330.0}, {"date": "2025-03-17", "close": 14.82, "volume": 490271.0}, {"date": "2025-03-18", "close": 14.65, "volume": 569192.0}, {"date": "2025-03-19", "close": 14.54, "volume": 822541.0}, {"date": "2025-03-20", "close": 14.62, "volume": 457911.0}, {"date": "2025-03-21", "close": 14.67, "volume": 344317.0}, {"date": "2025-03-24", "close": 14.66, "volume": 450241.0}, {"date": "2025-03-25", "close": 14.58, "volume": 552588.0}, {"date": "2025-03-26", "close": 14.47, "volume": 544926.0}, {"date": "2025-03-27", "close": 14.46, "volume": 352772.0}, {"date": "2025-03-28", "close": 14.35, "volume": 579122.0}, {"date": "2025-03-31", "close": 14.4, "volume": 781287.0}, {"date": "2025-04-01", "close": 14.55, "volume": 766272.0}, {"date": "2025-04-02", "close": 14.61, "volume": 257179.0}, {"date": "2025-04-03", "close": 14.32, "volume": 571923.0}, {"date": "2025-04-04", "close": 13.65, "volume": 895110.0}, {"date": "2025-04-07", "close": 13.2, "volume": 906781.0}, {"date": "2025-04-08", "close": 13.24, "volume": 994968.0}, {"date": "2025-04-09", "close": 13.98, "volume": 940298.0}, {"date": "2025-04-10", "close": 13.79, "volume": 639344.0}, {"date": "2025-04-11", "close": 14.09, "volume": 456585.0}, {"date": "2025-04-14", "close": 14.19, "volume": 523574.0}, {"date": "2025-04-15", "close": 13.89, "volume": 359461.0}, {"date": "2025-04-16", "close": 13.71, "volume": 404435.0}, {"date": "2025-04-17", "close": 13.76, "volume": 215755.0}, {"date": "2025-04-21", "close": 13.58, "volume": 368865.0}, {"date": "2025-04-22", "close": 13.78, "volume": 363752.0}, {"date": "2025-04-23", "close": 13.97, "volume": 454015.0}, {"date": "2025-04-24", "close": 14.16, "volume": 384582.0}, {"date": "2025-04-25", "close": 14.31, "volume": 328572.0}, {"date": "2025-04-28", "close": 14.38, "volume": 338973.0}, {"date": "2025-04-29", "close": 14.4, "volume": 631522.0}, {"date": "2025-04-30", "close": 14.45, "volume": 775854.0}, {"date": "2025-05-01", "close": 14.73, "volume": 757304.0}, {"date": "2025-05-02", "close": 14.79, "volume": 436732.0}, {"date": "2025-05-05", "close": 14.73, "volume": 414693.0}, {"date": "2025-05-06", "close": 14.67, "volume": 322711.0}, {"date": "2025-05-07", "close": 14.73, "volume": 391439.0}, {"date": "2025-05-08", "close": 14.76, "volume": 312016.0}, {"date": "2025-05-09", "close": 14.83, "volume": 284750.0}, {"date": "2025-05-12", "close": 15.19, "volume": 777136.0}, {"date": "2025-05-13", "close": 15.27, "volume": 854367.0}, {"date": "2025-05-14", "close": 15.25, "volume": 904440.0}, {"date": "2025-05-15", "close": 14.89, "volume": 538011.0}, {"date": "2025-05-16", "close": 14.84, "volume": 563109.0}, {"date": "2025-05-19", "close": 14.77, "volume": 437235.0}, {"date": "2025-05-20", "close": 14.73, "volume": 357915.0}, {"date": "2025-05-21", "close": 14.56, "volume": 420304.0}, {"date": "2025-05-22", "close": 14.58, "volume": 396001.0}, {"date": "2025-05-23", "close": 14.61, "volume": 294759.0}, {"date": "2025-05-27", "close": 14.76, "volume": 462860.0}, {"date": "2025-05-28", "close": 14.75, "volume": 459241.0}, {"date": "2025-05-29", "close": 14.79, "volume": 522103.0}, {"date": "2025-05-30", "close": 14.89, "volume": 747097.0}, {"date": "2025-06-02", "close": 15.06, "volume": 617618.0}, {"date": "2025-06-03", "close": 15.04, "volume": 443704.0}, {"date": "2025-06-04", "close": 15.17, "volume": 519594.0}, {"date": "2025-06-05", "close": 15.19, "volume": 530206.0}, {"date": "2025-06-06", "close": 15.21, "volume": 461213.0}, {"date": "2025-06-09", "close": 15.19, "volume": 638249.0}, {"date": "2025-06-10", "close": 15.22, "volume": 791640.0}, {"date": "2025-06-11", "close": 15.14, "volume": 714600.0}, {"date": "2025-06-12", "close": 15.15, "volume": 664748.0}, {"date": "2025-06-13", "close": 14.74, "volume": 673977.0}, {"date": "2025-06-16", "close": 14.88, "volume": 470571.0}, {"date": "2025-06-17", "close": 14.75, "volume": 566241.0}, {"date": "2025-06-18", "close": 14.82, "volume": 280104.0}, {"date": "2025-06-20", "close": 14.75, "volume": 258376.0}, {"date": "2025-06-23", "close": 14.89, "volume": 594212.0}, {"date": "2025-06-24", "close": 15.0, "volume": 372707.0}, {"date": "2025-06-25", "close": 14.97, "volume": 453523.0}, {"date": "2025-06-26", "close": 15.01, "volume": 389397.0}, {"date": "2025-06-27", "close": 15.09, "volume": 641946.0}, {"date": "2025-06-30", "close": 15.14, "volume": 720456.0}, {"date": "2025-07-01", "close": 15.21, "volume": 833953.0}, {"date": "2025-07-02", "close": 15.11, "volume": 730846.0}, {"date": "2025-07-03", "close": 15.19, "volume": 217293.0}, {"date": "2025-07-07", "close": 15.15, "volume": 513100.0}, {"date": "2025-07-08", "close": 15.2, "volume": 362764.0}, {"date": "2025-07-09", "close": 15.22, "volume": 590328.0}, {"date": "2025-07-10", "close": 15.22, "volume": 485151.0}, {"date": "2025-07-11", "close": 15.2, "volume": 777400.0}, {"date": "2025-07-14", "close": 15.23, "volume": 800521.0}, {"date": "2025-07-15", "close": 14.98, "volume": 577508.0}, {"date": "2025-07-16", "close": 14.82, "volume": 846437.0}, {"date": "2025-07-17", "close": 14.81, "volume": 650803.0}, {"date": "2025-07-18", "close": 15.04, "volume": 1652483.0}, {"date": "2025-07-21", "close": 14.92, "volume": 601889.0}, {"date": "2025-07-22", "close": 14.86, "volume": 423682.0}, {"date": "2025-07-23", "close": 14.99, "volume": 562088.0}, {"date": "2025-07-24", "close": 14.92, "volume": 650138.0}, {"date": "2025-07-25", "close": 14.96, "volume": 430994.0}, {"date": "2025-07-28", "close": 14.92, "volume": 446664.0}, {"date": "2025-07-29", "close": 15.0, "volume": 304832.0}, {"date": "2025-07-30", "close": 14.95, "volume": 503183.0}, {"date": "2025-07-31", "close": 14.9, "volume": 673516.0}, {"date": "2025-08-01", "close": 14.81, "volume": 811956.0}, {"date": "2025-08-04", "close": 14.93, "volume": 440001.0}, {"date": "2025-08-05", "close": 14.91, "volume": 614206.0}, {"date": "2025-08-06", "close": 14.95, "volume": 515094.0}, {"date": "2025-08-07", "close": 14.97, "volume": 509994.0}, {"date": "2025-08-08", "close": 15.06, "volume": 536273.0}, {"date": "2025-08-11", "close": 15.09, "volume": 680474.0}, {"date": "2025-08-12", "close": 15.21, "volume": 553180.0}, {"date": "2025-08-13", "close": 15.26, "volume": 987348.0}, {"date": "2025-08-14", "close": 15.16, "volume": 698917.0}, {"date": "2025-08-15", "close": 14.87, "volume": 477268.0}, {"date": "2025-08-18", "close": 14.8, "volume": 637123.0}, {"date": "2025-08-19", "close": 14.8, "volume": 413464.0}, {"date": "2025-08-20", "close": 14.68, "volume": 609366.0}, {"date": "2025-08-21", "close": 14.56, "volume": 478481.0}, {"date": "2025-08-22", "close": 14.82, "volume": 684510.0}, {"date": "2025-08-25", "close": 14.79, "volume": 524509.0}, {"date": "2025-08-26", "close": 14.79, "volume": 364351.0}, {"date": "2025-08-27", "close": 14.79, "volume": 321911.0}, {"date": "2025-08-28", "close": 14.94, "volume": 569717.0}, {"date": "2025-08-29", "close": 15.03, "volume": 680421.0}, {"date": "2025-09-02", "close": 14.94, "volume": 481325.0}, {"date": "2025-09-03", "close": 15.06, "volume": 669854.0}, {"date": "2025-09-04", "close": 15.02, "volume": 495363.0}, {"date": "2025-09-05", "close": 15.05, "volume": 377053.0}, {"date": "2025-09-08", "close": 15.22, "volume": 425634.0}, {"date": "2025-09-09", "close": 15.21, "volume": 583663.0}, {"date": "2025-09-10", "close": 15.21, "volume": 558932.0}, {"date": "2025-09-11", "close": 15.19, "volume": 567999.0}, {"date": "2025-09-12", "close": 15.29, "volume": 588041.0}, {"date": "2025-09-15", "close": 15.05, "volume": 437781.0}, {"date": "2025-09-16", "close": 14.69, "volume": 1034520.0}, {"date": "2025-09-17", "close": 14.7, "volume": 820829.0}, {"date": "2025-09-18", "close": 14.76, "volume": 560361.0}, {"date": "2025-09-19", "close": 14.82, "volume": 397685.0}, {"date": "2025-09-22", "close": 14.79, "volume": 397438.0}, {"date": "2025-09-23", "close": 14.77, "volume": 475911.0}, {"date": "2025-09-24", "close": 14.73, "volume": 386354.0}, {"date": "2025-09-25", "close": 14.67, "volume": 425846.0}, {"date": "2025-09-26", "close": 14.65, "volume": 394610.0}, {"date": "2025-09-29", "close": 14.81, "volume": 682767.0}, {"date": "2025-09-30", "close": 14.79, "volume": 828579.0}, {"date": "2025-10-01", "close": 14.95, "volume": 896384.0}, {"date": "2025-10-02", "close": 14.89, "volume": 449001.0}, {"date": "2025-10-03", "close": 14.95, "volume": 439017.0}, {"date": "2025-10-06", "close": 14.89, "volume": 568961.0}, {"date": "2025-10-07", "close": 14.82, "volume": 520213.0}, {"date": "2025-10-08", "close": 14.91, "volume": 442400.0}, {"date": "2025-10-09", "close": 14.86, "volume": 346605.0}, {"date": "2025-10-10", "close": 14.75, "volume": 485122.0}, {"date": "2025-10-13", "close": 14.86, "volume": 532203.0}, {"date": "2025-10-14", "close": 14.85, "volume": 619638.0}, {"date": "2025-10-15", "close": 14.59, "volume": 490036.0}, {"date": "2025-10-16", "close": 14.46, "volume": 1007767.0}, {"date": "2025-10-17", "close": 14.44, "volume": 1050742.0}, {"date": "2025-10-20", "close": 14.52, "volume": 701802.0}, {"date": "2025-10-21", "close": 14.53, "volume": 499285.0}, {"date": "2025-10-22", "close": 14.36, "volume": 601991.0}, {"date": "2025-10-23", "close": 14.43, "volume": 484921.0}, {"date": "2025-10-24", "close": 14.54, "volume": 311882.0}, {"date": "2025-10-27", "close": 14.63, "volume": 404428.0}, {"date": "2025-10-28", "close": 14.62, "volume": 367220.0}, {"date": "2025-10-29", "close": 14.57, "volume": 373436.0}, {"date": "2025-10-30", "close": 14.65, "volume": 547905.0}, {"date": "2025-10-31", "close": 14.71, "volume": 697948.0}, {"date": "2025-11-03", "close": 14.71, "volume": 938104.0}, {"date": "2025-11-04", "close": 14.56, "volume": 1056652.0}, {"date": "2025-11-05", "close": 14.57, "volume": 444963.0}, {"date": "2025-11-06", "close": 14.52, "volume": 344949.0}, {"date": "2025-11-07", "close": 14.49, "volume": 414356.0}, {"date": "2025-11-10", "close": 14.61, "volume": 516754.0}, {"date": "2025-11-11", "close": 14.69, "volume": 370859.0}, {"date": "2025-11-12", "close": 14.67, "volume": 524242.0}, {"date": "2025-11-13", "close": 14.58, "volume": 809176.0}, {"date": "2025-11-14", "close": 14.23, "volume": 597386.0}, {"date": "2025-11-17", "close": 14.13, "volume": 779987.0}, {"date": "2025-11-18", "close": 13.98, "volume": 1065445.0}, {"date": "2025-11-19", "close": 14.0, "volume": 418832.0}, {"date": "2025-11-20", "close": 13.84, "volume": 496129.0}, {"date": "2025-11-21", "close": 13.94, "volume": 708743.0}, {"date": "2025-11-24", "close": 14.07, "volume": 501298.0}, {"date": "2025-11-25", "close": 14.18, "volume": 471905.0}, {"date": "2025-11-26", "close": 14.28, "volume": 792431.0}, {"date": "2025-11-28", "close": 14.37, "volume": 674196.0}, {"date": "2025-12-01", "close": 14.46, "volume": 980278.0}, {"date": "2025-12-02", "close": 14.39, "volume": 482302.0}, {"date": "2025-12-03", "close": 14.52, "volume": 440858.0}, {"date": "2025-12-04", "close": 14.51, "volume": 553405.0}, {"date": "2025-12-05", "close": 14.54, "volume": 429631.0}, {"date": "2025-12-08", "close": 14.5, "volume": 494824.0}, {"date": "2025-12-09", "close": 14.52, "volume": 502554.0}, {"date": "2025-12-10", "close": 14.47, "volume": 946946.0}, {"date": "2025-12-11", "close": 14.47, "volume": 467147.0}, {"date": "2025-12-12", "close": 14.35, "volume": 626522.0}, {"date": "2025-12-15", "close": 14.35, "volume": 767321.0}, {"date": "2025-12-16", "close": 14.32, "volume": 737645.0}, {"date": "2025-12-17", "close": 14.19, "volume": 676918.0}, {"date": "2025-12-18", "close": 14.32, "volume": 586393.0}, {"date": "2025-12-19", "close": 14.45, "volume": 579550.0}, {"date": "2025-12-22", "close": 14.25, "volume": 773618.0}, {"date": "2025-12-23", "close": 14.14, "volume": 1115505.0}, {"date": "2025-12-24", "close": 14.2, "volume": 460794.0}, {"date": "2025-12-26", "close": 14.24, "volume": 506080.0}, {"date": "2025-12-29", "close": 14.2, "volume": 907743.0}, {"date": "2025-12-30", "close": 14.26, "volume": 940723.0}, {"date": "2025-12-31", "close": 14.16, "volume": 1098562.0}, {"date": "2026-01-02", "close": 14.31, "volume": 998621.0}, {"date": "2026-01-05", "close": 14.34, "volume": 577895.0}, {"date": "2026-01-06", "close": 14.42, "volume": 595029.0}, {"date": "2026-01-07", "close": 14.42, "volume": 463976.0}, {"date": "2026-01-08", "close": 14.4, "volume": 492707.0}, {"date": "2026-01-09", "close": 14.45, "volume": 556224.0}, {"date": "2026-01-12", "close": 14.59, "volume": 615864.0}, {"date": "2026-01-13", "close": 14.65, "volume": 671101.0}, {"date": "2026-01-14", "close": 14.69, "volume": 594161.0}, {"date": "2026-01-15", "close": 14.78, "volume": 770887.0}, {"date": "2026-01-16", "close": 14.8, "volume": 1225845.0}, {"date": "2026-01-20", "close": 14.37, "volume": 873478.0}, {"date": "2026-01-21", "close": 14.5, "volume": 748249.0}, {"date": "2026-01-22", "close": 14.64, "volume": 540192.0}, {"date": "2026-01-23", "close": 14.67, "volume": 692035.0}, {"date": "2026-01-26", "close": 14.67, "volume": 641582.0}, {"date": "2026-01-27", "close": 14.68, "volume": 563865.0}, {"date": "2026-01-28", "close": 14.66, "volume": 647887.0}, {"date": "2026-01-29", "close": 14.75, "volume": 889528.0}, {"date": "2026-01-30", "close": 14.7, "volume": 886135.0}, {"date": "2026-02-02", "close": 14.72, "volume": 1240824.0}, {"date": "2026-02-03", "close": 14.59, "volume": 985252.0}, {"date": "2026-02-04", "close": 14.73, "volume": 1527184.0}, {"date": "2026-02-05", "close": 14.64, "volume": 894920.0}, {"date": "2026-02-06", "close": 14.83, "volume": 755149.0}, {"date": "2026-02-09", "close": 15.02, "volume": 980723.0}, {"date": "2026-02-10", "close": 14.99, "volume": 703300.0}, {"date": "2026-02-11", "close": 15.21, "volume": 1180989.0}, {"date": "2026-02-12", "close": 15.14, "volume": 1026545.0}, {"date": "2026-02-13", "close": 14.95, "volume": 640205.0}, {"date": "2026-02-17", "close": 14.8, "volume": 1142107.0}, {"date": "2026-02-18", "close": 14.9, "volume": 372885.0}, {"date": "2026-02-19", "close": 14.84, "volume": 444220.0}, {"date": "2026-02-20", "close": 14.88, "volume": 506161.0}, {"date": "2026-02-23", "close": 14.88, "volume": 505198.0}, {"date": "2026-02-24", "close": 15.04, "volume": 434064.0}, {"date": "2026-02-25", "close": 15.11, "volume": 586766.0}, {"date": "2026-02-26", "close": 15.16, "volume": 588457.0}, {"date": "2026-02-27", "close": 15.18, "volume": 804376.0}, {"date": "2026-03-02", "close": 15.17, "volume": 860962.0}, {"date": "2026-03-03", "close": 15.23, "volume": 1302859.0}, {"date": "2026-03-04", "close": 15.34, "volume": 833440.0}, {"date": "2026-03-05", "close": 15.21, "volume": 979228.0}, {"date": "2026-03-06", "close": 15.07, "volume": 948064.0}, {"date": "2026-03-09", "close": 15.15, "volume": 984583.0}, {"date": "2026-03-10", "close": 15.18, "volume": 788638.0}, {"date": "2026-03-11", "close": 15.08, "volume": 940259.0}, {"date": "2026-03-12", "close": 14.94, "volume": 1148438.0}, {"date": "2026-03-13", "close": 14.62, "volume": 779666.0}, {"date": "2026-03-16", "close": 14.67, "volume": 881589.0}, {"date": "2026-03-17", "close": 14.79, "volume": 483594.0}, {"date": "2026-03-18", "close": 14.67, "volume": 721434.0}, {"date": "2026-03-19", "close": 14.6, "volume": 865833.0}, {"date": "2026-03-20", "close": 14.25, "volume": 738787.0}, {"date": "2026-03-23", "close": 14.43, "volume": 585283.0}, {"date": "2026-03-24", "close": 14.31, "volume": 666978.0}, {"date": "2026-03-25", "close": 14.5, "volume": 478526.0}, {"date": "2026-03-26", "close": 14.22, "volume": 685971.0}, {"date": "2026-03-27", "close": 14.0, "volume": 1114537.0}, {"date": "2026-03-30", "close": 13.87, "volume": 684835.0}, {"date": "2026-03-31", "close": 14.13, "volume": 1323184.0}, {"date": "2026-04-01", "close": 14.36, "volume": 458622.0}, {"date": "2026-04-02", "close": 14.31, "volume": 419737.0}, {"date": "2026-04-06", "close": 14.44, "volume": 452487.0}, {"date": "2026-04-07", "close": 14.4, "volume": 430604.0}, {"date": "2026-04-08", "close": 14.72, "volume": 456397.0}, {"date": "2026-04-09", "close": 14.85, "volume": 568444.0}, {"date": "2026-04-10", "close": 14.89, "volume": 391418.0}, {"date": "2026-04-13", "close": 14.9, "volume": 565508.0}, {"date": "2026-04-14", "close": 15.03, "volume": 703826.0}, {"date": "2026-04-15", "close": 14.75, "volume": 592556.0}, {"date": "2026-04-16", "close": 14.63, "volume": 709815.0}, {"date": "2026-04-17", "close": 14.8, "volume": 522684.0}, {"date": "2026-04-20", "close": 14.8, "volume": 312618.0}, {"date": "2026-04-21", "close": 14.85, "volume": 417947.0}, {"date": "2026-04-22", "close": 14.91, "volume": 1015452.0}, {"date": "2026-04-23", "close": 14.83, "volume": 460460.0}, {"date": "2026-04-24", "close": 14.94, "volume": 243208.0}, {"date": "2026-04-27", "close": 14.96, "volume": 428483.0}, {"date": "2026-04-28", "close": 14.97, "volume": 389001.0}, {"date": "2026-04-29", "close": 15.04, "volume": 664382.0}, {"date": "2026-04-30", "close": 15.1, "volume": 675952.0}, {"date": "2026-05-01", "close": 15.2, "volume": 689181.0}, {"date": "2026-05-04", "close": 15.27, "volume": 817840.0}, {"date": "2026-05-05", "close": 15.35, "volume": 532092.0}, {"date": "2026-05-06", "close": 15.54, "volume": 1460165.0}, {"date": "2026-05-07", "close": 15.45, "volume": 594894.0}, {"date": "2026-05-08", "close": 15.52, "volume": 610641.0}, {"date": "2026-05-11", "close": 15.59, "volume": 766222.0}, {"date": "2026-05-12", "close": 15.69, "volume": 731734.0}, {"date": "2026-05-13", "close": 15.72, "volume": 755467.0}, {"date": "2026-05-14", "close": 15.7, "volume": 1063454.0}, {"date": "2026-05-15", "close": 15.4, "volume": 1007971.0}, {"date": "2026-05-18", "close": 15.31, "volume": 894214.0}, {"date": "2026-05-19", "close": 15.15, "volume": 891691.0}, {"date": "2026-05-20", "close": 15.41, "volume": 408154.0}, {"date": "2026-05-21", "close": 15.49, "volume": 423284.0}, {"date": "2026-05-22", "close": 15.52, "volume": 367847.0}, {"date": "2026-05-26", "close": 15.64, "volume": 602887.0}, {"date": "2026-05-27", "close": 15.69, "volume": 562962.0}, {"date": "2026-05-28", "close": 15.82, "volume": 486180.0}, {"date": "2026-05-29", "close": 15.92, "volume": 717847.0}, {"date": "2026-06-01", "close": 15.94, "volume": 565603.0}, {"date": "2026-06-02", "close": 15.9, "volume": 698317.0}, {"date": "2026-06-03", "close": 15.68, "volume": 847861.0}, {"date": "2026-06-04", "close": 15.62, "volume": 600793.0}, {"date": "2026-06-05", "close": 15.46, "volume": 642059.0}, {"date": "2026-06-08", "close": 15.77, "volume": 707085.0}, {"date": "2026-06-09", "close": 15.6, "volume": 914701.0}, {"date": "2026-06-10", "close": 15.6, "volume": 706595.0}, {"date": "2026-06-11", "close": 15.96, "volume": 869003.0}, {"date": "2026-06-12", "close": 16.05, "volume": 1071146.0}, {"date": "2026-06-15", "close": 15.71, "volume": 937491.0}, {"date": "2026-06-16", "close": 15.68, "volume": 668621.0}, {"date": "2026-06-17", "close": 15.65, "volume": 565242.0}, {"date": "2026-06-18", "close": 15.86, "volume": 369025.0}, {"date": "2026-06-22", "close": 15.83, "volume": 422156.0}, {"date": "2026-06-23", "close": 15.6, "volume": 445093.0}, {"date": "2026-06-24", "close": 15.66, "volume": 437715.0}, {"date": "2026-06-25", "close": 15.76, "volume": 468455.0}, {"date": "2026-06-26", "close": 15.82, "volume": 520715.0}, {"date": "2026-06-29", "close": 16.07, "volume": 701128.0}, {"date": "2026-06-30", "close": 15.93, "volume": 1509827.0}, {"date": "2026-07-01", "close": 15.83, "volume": 790881.0}, {"date": "2026-07-02", "close": 15.76, "volume": 588116.0}, {"date": "2026-07-06", "close": 15.99, "volume": 610701.0}, {"date": "2026-07-07", "close": 15.9, "volume": 543392.0}, {"date": "2026-07-08", "close": 15.84, "volume": 514249.0}, {"date": "2026-07-09", "close": 16.0, "volume": 531233.0}, {"date": "2026-07-10", "close": 16.12, "volume": 570221.0}, {"date": "2026-07-13", "close": 15.97, "volume": 1328774.0}, {"date": "2026-07-14", "close": 15.98, "volume": 956454.0}, {"date": "2026-07-15", "close": 15.71, "volume": 955951.0}, {"date": "2026-07-16", "close": 15.63, "volume": 722697.0}, {"date": "2026-07-17", "close": 15.44, "volume": 2767217.0}, {"date": "2026-07-20", "close": 15.46, "volume": 540666.0}, {"date": "2026-07-21", "close": 15.62, "volume": 536545.0}, {"date": "2026-07-22", "close": 15.65, "volume": 566277.0}, {"date": "2026-07-23", "close": 15.45, "volume": 601623.0}, {"date": "2026-07-24", "close": 15.31, "volume": 514780.0}, {"date": "2026-07-27", "close": 15.36, "volume": 549750.0}, {"date": "2026-07-28", "close": 15.44, "volume": 441575.0}, {"date": "2026-07-29", "close": 15.35, "volume": 663282.0}, {"date": "2026-07-30", "close": 15.62, "volume": 570086.0}, {"date": "2026-07-31", "close": 15.76, "volume": 1046151.0}, {"date": "2026-08-03", "close": 15.86, "volume": 742113.0}, {"date": "2026-08-04", "close": 16.03, "volume": 774477.0}, {"date": "2026-08-05", "close": 15.87, "volume": 603306.0}, {"date": "2026-08-06", "close": 15.96, "volume": 421093.0}, {"date": "2026-08-07", "close": 16.04, "volume": 514009.0}], "refreshing": true}