{"ticker": "ECAT", "overview": {"cik": "1864843", "ticker": "ECAT", "name": "BlackRock ESG Capital Allocation Term Trust", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000394", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000355", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000347", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000342", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000338", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000337", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000329", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000321", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000316", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-21", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-005029", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000306", "price_sensitive": false}, {"form": "3", "date": "2026-09-17", "title": "Initial insider holdings", "accession": "0001193125-26-394584", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000302", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000301", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000298", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000297", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000292", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000291", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-09-03", "title": "BLACKROCK ESG CAPITAL ALLOCATION TERM TRUST", "accession": "0001193125-26-381503", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000286", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-02", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-004786", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000285", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-28", "title": "Form N-PX", "accession": "0001438934-26-002405", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000281", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000280", "price_sensitive": false}]}, "description": "BlackRock ESG Capital Allocation Term Trust trades as ECAT on the NYSE and is registered in the United States. Privy Trades holds 36 insider filings for the company, from July 2026 to October 2026. Across those, 1 insider disclosed 27 sales totalling $58.79M. The most recent filing on record is dated 29 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 27, "sell_sum": 58787310.54, "net": -58787310.54, "insiders": 1, "first_date": "2026-07-20", "last_date": "2026-10-29"}, "metrics": {"ticker": "ECAT", "has_prices": true, "as_of": "2026-08-07", "last": 15.72, "prev_close": 15.52, "change": 0.20000000000000107, "change_pct": 0.012886597938144399, "session_volume": 592108.0, "vwap_5": 15.45067647299545, "vwap_20": 15.353725957156401, "vwap_60": 15.448367499655093, "vwap_250": 15.442579488751225, "high_52w": 16.45, "low_52w": 13.38, "avg_volume_20": 513731.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001510281-26-000394", "src": "INSIDERS", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG 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": 587345.22, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $587K of ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000394/0001510281-26-000394-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6702}, {"id": "0001510281-26-000355", "src": "INSIDERS", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG 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": 334233.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $334K of ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000355/0001510281-26-000355-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26862}, {"id": "0001510281-26-000347", "src": "INSIDERS", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG 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": 1015583.99, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A 10% owner takes $1M off the table in ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000347/0001510281-26-000347-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28302}, {"id": "0001510281-26-000342", "src": "INSIDERS", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG 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": 617061.13, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $617K of ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000342/0001510281-26-000342-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31182}, {"id": "0001510281-26-000338", "src": "INSIDERS", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG 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": 675333.7, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $675K of ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000338/0001510281-26-000338-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36942}, {"id": "0001510281-26-000337", "src": "INSIDERS", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG 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": 355376.39999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $355K of ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000337/0001510281-26-000337-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38382}, {"id": "13DG-0001062993-26-005029", "src": "13DG", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG Capital Allocation Term Trust", "who": "BlackRock ESG Capital Allocation Term Trust", "who_key": "BlackRock ESG Capital Allocation Term Trust", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "BlackRock ESG Capital Allocation Term Trust moves to a 12.66% activist stake in ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/0001062993-26-005029-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61422}, {"id": "0001510281-26-000297", "src": "INSIDERS", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG 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": 1557783.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "$1.6M sale: A 10% owner lightens up on ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000297/0001510281-26-000297-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78702}, {"id": "0001510281-26-000292", "src": "INSIDERS", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG 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": 2555738.79, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A 10% owner cashes out $2.6M of ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000292/0001510281-26-000292-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80142}, {"id": "0001510281-26-000291", "src": "INSIDERS", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG 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": 4153757.31, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $4.2M of ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000291/0001510281-26-000291-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85902}, {"id": "0001510281-26-000286", "src": "INSIDERS", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG 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": 2034669.55, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $2M of ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000286/0001510281-26-000286-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88782}, {"id": "13DG-0001062993-26-004786", "src": "13DG", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG Capital Allocation Term Trust", "who": "BlackRock ESG Capital Allocation Term Trust", "who_key": "BlackRock ESG Capital Allocation Term Trust", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "BlackRock ESG Capital Allocation Term Trust moves to a 13.67% activist stake in ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/0001062993-26-004786-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88782}, {"id": "0001510281-26-000285", "src": "INSIDERS", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG 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": 4683333.11, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $4.7M of ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000285/0001510281-26-000285-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91662}, {"id": "0001510281-26-000281", "src": "INSIDERS", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG 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": 1430540.48, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $1.4M of ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000281/0001510281-26-000281-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97422}, {"id": "0001510281-26-000280", "src": "INSIDERS", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG 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": 1735687.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A 10% owner cashes out $1.7M of ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000280/0001510281-26-000280-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98862}, {"id": "0001510281-26-000279", "src": "INSIDERS", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG 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": 1020110.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $1M of ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000279/0001510281-26-000279-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101742}, {"id": "0001510281-26-000276", "src": "INSIDERS", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG 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": 457818.46, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $458K of ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000276/0001510281-26-000276-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107502}, {"id": "0001510281-26-000274", "src": "INSIDERS", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG 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": 1062460.03, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $1.1M of ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000274/0001510281-26-000274-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108942}, {"id": "0001510281-26-000271", "src": "INSIDERS", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG 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": 2645674.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $2.6M of ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000271/0001510281-26-000271-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110382}, {"id": "0001510281-26-000270", "src": "INSIDERS", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG 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": 3712846.82, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "$3.7M sale: A 10% owner lightens up on ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000270/0001510281-26-000270-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "13DG-0001062993-26-004252", "src": "13DG", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG Capital Allocation Term Trust", "who": "BlackRock ESG Capital Allocation Term Trust", "who_key": "BlackRock ESG Capital Allocation Term Trust", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "BlackRock ESG Capital Allocation Term Trust moves to a 14.75% activist stake in ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/0001062993-26-004252-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117582}, {"id": "0001510281-26-000265", "src": "INSIDERS", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG 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": 4339652.71, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $4.3M of ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000265/0001510281-26-000265-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119022}, {"id": "0001510281-26-000264", "src": "INSIDERS", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG 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": 3254978.61, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "$3.3M sale: A 10% owner lightens up on ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000264/0001510281-26-000264-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121902}, {"id": "0001510281-26-000263", "src": "INSIDERS", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG 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": 4663686.09, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $4.7M of ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000263/0001510281-26-000263-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126222}, {"id": "0001510281-26-000257", "src": "INSIDERS", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG 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": 5473884.96, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $5.5M of ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000257/0001510281-26-000257-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131982}, {"id": "13DG-0001062993-26-003987", "src": "13DG", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG Capital Allocation Term Trust", "who": "BlackRock ESG Capital Allocation Term Trust", "who_key": "BlackRock ESG Capital Allocation Term Trust", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "BlackRock ESG Capital Allocation Term Trust moves to a 15.88% activist stake in ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/0001062993-26-003987-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131982}, {"id": "0001510281-26-000254", "src": "INSIDERS", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG 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": 2816610.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $2.8M of ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000254/0001510281-26-000254-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137742}, {"id": "0001510281-26-000250", "src": "INSIDERS", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG 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": 2998479.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $3M of ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000250/0001510281-26-000250-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142062}, {"id": "0001510281-26-000249", "src": "INSIDERS", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG 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": 617757.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $618K of ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000249/0001510281-26-000249-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147822}, {"id": "0001510281-26-000245", "src": "INSIDERS", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG 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": 2668167.94, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $2.7M of ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000245/0001510281-26-000245-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149262}], "recent_buys": [], "institutional": [{"id": "13DG-0001062993-26-005029", "src": "13DG", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG Capital Allocation Term Trust", "who": "BlackRock ESG Capital Allocation Term Trust", "who_key": "BlackRock ESG Capital Allocation Term Trust", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "BlackRock ESG Capital Allocation Term Trust moves to a 12.66% activist stake in ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/0001062993-26-005029-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61422}, {"id": "13DG-0001062993-26-004786", "src": "13DG", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG Capital Allocation Term Trust", "who": "BlackRock ESG Capital Allocation Term Trust", "who_key": "BlackRock ESG Capital Allocation Term Trust", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "BlackRock ESG Capital Allocation Term Trust moves to a 13.67% activist stake in ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/0001062993-26-004786-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88782}, {"id": "13DG-0001062993-26-004252", "src": "13DG", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG Capital Allocation Term Trust", "who": "BlackRock ESG Capital Allocation Term Trust", "who_key": "BlackRock ESG Capital Allocation Term Trust", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "BlackRock ESG Capital Allocation Term Trust moves to a 14.75% activist stake in ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/0001062993-26-004252-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117582}, {"id": "13DG-0001062993-26-003987", "src": "13DG", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG Capital Allocation Term Trust", "who": "BlackRock ESG Capital Allocation Term Trust", "who_key": "BlackRock ESG Capital Allocation Term Trust", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "BlackRock ESG Capital Allocation Term Trust moves to a 15.88% activist stake in ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/0001062993-26-003987-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131982}, {"id": "13DG-0001062993-26-003780", "src": "13DG", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG Capital Allocation Term Trust", "who": "BlackRock ESG Capital Allocation Term Trust", "who_key": "BlackRock ESG Capital Allocation Term Trust", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "BlackRock ESG Capital Allocation Term Trust moves to a 16.96% activist stake in ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/0001062993-26-003780-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149262}, {"id": "13DG-0001062993-26-003415", "src": "13DG", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG Capital Allocation Term Trust", "who": "BlackRock ESG Capital Allocation Term Trust", "who_key": "BlackRock ESG Capital Allocation Term Trust", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "BlackRock ESG Capital Allocation Term Trust moves to a 18.03% activist stake in ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/0001062993-26-003415-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-25", "mins": 188142}, {"id": "13DG-0001062993-26-003035", "src": "13DG", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG Capital Allocation Term Trust", "who": "BlackRock ESG Capital Allocation Term Trust", "who_key": "BlackRock ESG Capital Allocation Term Trust", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "BlackRock ESG Capital Allocation Term Trust moves to a 19.14% activist stake in ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/0001062993-26-003035-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-01", "mins": 222702}, {"id": "13DG-0001062993-26-002476", "src": "13DG", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG Capital Allocation Term Trust", "who": "BlackRock ESG Capital Allocation Term Trust", "who_key": "BlackRock ESG Capital Allocation Term Trust", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "BlackRock ESG Capital Allocation Term Trust moves to a 20.3% activist stake in ECAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/0001062993-26-002476-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252942}, {"id": "13DG-0001062993-26-002173", "src": "13DG", "ticker": "ECAT", "cik": "1864843", "company": "BlackRock ESG Capital Allocation Term Trust", "company_raw": "BlackRock ESG Capital Allocation Term Trust", "who": "BlackRock ESG Capital Allocation Term Trust", "who_key": "BlackRock ESG Capital Allocation Term Trust", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "BlackRock ESG Capital Allocation Term Trust adjusts its stake in ECAT (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/0001062993-26-002173-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273102}], "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 ESG Capital Allocation Term Trust Common Shares of Beneficial Interest", "new_value": "BlackRock ESG Capital Allocation Term Trust", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001864843", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001864843", "applied": 1, "detected_at": "2026-09-11T14:35:28.826350"}]}, "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": 0, "sold": 58787310.54, "net": -58787310.54, "trades": 27, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 587345.22, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000394/0001510281-26-000394-index.htm"}, {"action": "SELL", "amount": 334233.6, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000355/0001510281-26-000355-index.htm"}, {"action": "SELL", "amount": 1015583.99, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000347/0001510281-26-000347-index.htm"}, {"action": "SELL", "amount": 617061.13, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000342/0001510281-26-000342-index.htm"}, {"action": "SELL", "amount": 675333.7, "date": "2026-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000338/0001510281-26-000338-index.htm"}, {"action": "SELL", "amount": 355376.39999999997, "date": "2026-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000337/0001510281-26-000337-index.htm"}, {"action": "SELL", "amount": 1557783.6, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000297/0001510281-26-000297-index.htm"}, {"action": "SELL", "amount": 2555738.79, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000292/0001510281-26-000292-index.htm"}, {"action": "SELL", "amount": 4153757.31, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000291/0001510281-26-000291-index.htm"}, {"action": "SELL", "amount": 2034669.55, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000286/0001510281-26-000286-index.htm"}, {"action": "SELL", "amount": 4683333.11, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000285/0001510281-26-000285-index.htm"}, {"action": "SELL", "amount": 1430540.48, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000281/0001510281-26-000281-index.htm"}, {"action": "SELL", "amount": 1735687.76, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000280/0001510281-26-000280-index.htm"}, {"action": "SELL", "amount": 1020110.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000279/0001510281-26-000279-index.htm"}, {"action": "SELL", "amount": 457818.46, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000276/0001510281-26-000276-index.htm"}, {"action": "SELL", "amount": 1062460.03, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000274/0001510281-26-000274-index.htm"}, {"action": "SELL", "amount": 2645674.3, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000271/0001510281-26-000271-index.htm"}, {"action": "SELL", "amount": 3712846.82, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000270/0001510281-26-000270-index.htm"}, {"action": "SELL", "amount": 4339652.71, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000265/0001510281-26-000265-index.htm"}, {"action": "SELL", "amount": 3254978.61, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000264/0001510281-26-000264-index.htm"}, {"action": "SELL", "amount": 4663686.09, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000263/0001510281-26-000263-index.htm"}, {"action": "SELL", "amount": 5473884.96, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000257/0001510281-26-000257-index.htm"}, {"action": "SELL", "amount": 2816610.0, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000254/0001510281-26-000254-index.htm"}, {"action": "SELL", "amount": 2998479.76, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000250/0001510281-26-000250-index.htm"}, {"action": "SELL", "amount": 617757.9, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000249/0001510281-26-000249-index.htm"}], "latest": {"action": "SELL", "amount": 587345.22, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1864843/000151028126000394/0001510281-26-000394-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -4663686.09}, {"date": "2026-08-10", "net": -3254978.61}, {"date": "2026-08-12", "net": -4339652.71}, {"date": "2026-08-14", "net": -3712846.82}, {"date": "2026-08-18", "net": -2645674.3}, {"date": "2026-08-19", "net": -1062460.03}, {"date": "2026-08-20", "net": -457818.46}, {"date": "2026-08-24", "net": -1020110.0}, {"date": "2026-08-26", "net": -1735687.76}, {"date": "2026-08-27", "net": -1430540.48}, {"date": "2026-08-31", "net": -4683333.11}, {"date": "2026-09-02", "net": -2034669.55}, {"date": "2026-09-04", "net": -4153757.31}, {"date": "2026-09-08", "net": -2555738.79}, {"date": "2026-09-09", "net": -1557783.6}, {"date": "2026-10-07", "net": -355376.39999999997}, {"date": "2026-10-08", "net": -675333.7}, {"date": "2026-10-12", "net": -617061.13}, {"date": "2026-10-14", "net": -1015583.99}, {"date": "2026-10-15", "net": -334233.6}, {"date": "2026-10-29", "net": -587345.22}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000394", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000355", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000347", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000342", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000338", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000337", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000329", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000321", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000316", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-21", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-005029", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000306", "price_sensitive": false}, {"form": "3", "date": "2026-09-17", "title": "Initial insider holdings", "accession": "0001193125-26-394584", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000302", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000301", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000298", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000297", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000292", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000291", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-09-03", "title": "BLACKROCK ESG CAPITAL ALLOCATION TERM TRUST", "accession": "0001193125-26-381503", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000286", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-02", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-004786", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000285", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-28", "title": "Form N-PX", "accession": "0001438934-26-002405", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000281", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000280", "price_sensitive": false}], "performance": {"ticker": "ECAT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-09-28", "close": 20.0, "volume": 9551145.0}, {"date": "2021-09-29", "close": 20.08, "volume": 858015.0}, {"date": "2021-09-30", "close": 20.1, "volume": 347908.0}, {"date": "2021-10-01", "close": 20.15, "volume": 229005.0}, {"date": "2021-10-04", "close": 20.02, "volume": 438074.0}, {"date": "2021-10-05", "close": 20.01, "volume": 800036.0}, {"date": "2021-10-06", "close": 20.04, "volume": 2018861.0}, {"date": "2021-10-07", "close": 20.03, "volume": 252373.0}, {"date": "2021-10-08", "close": 20.01, "volume": 169164.0}, {"date": "2021-10-11", "close": 20.01, "volume": 99565.0}, {"date": "2021-10-12", "close": 20.0, "volume": 322868.0}, {"date": "2021-10-13", "close": 20.01, "volume": 137611.0}, {"date": "2021-10-14", "close": 20.02, "volume": 156856.0}, {"date": "2021-10-15", "close": 20.01, "volume": 161889.0}, {"date": "2021-10-18", "close": 20.01, "volume": 135037.0}, {"date": "2021-10-19", "close": 20.0, "volume": 196435.0}, {"date": "2021-10-20", "close": 20.01, "volume": 134697.0}, {"date": "2021-10-21", "close": 20.0, "volume": 291044.0}, {"date": "2021-10-22", "close": 20.0, "volume": 271848.0}, {"date": "2021-10-25", "close": 20.0, "volume": 186575.0}, {"date": "2021-10-26", "close": 20.0, "volume": 124144.0}, {"date": "2021-10-27", "close": 20.0, "volume": 199230.0}, {"date": "2021-10-28", "close": 20.0, "volume": 1622092.0}, {"date": "2021-10-29", "close": 20.01, "volume": 179046.0}, {"date": "2021-11-01", "close": 19.64, "volume": 126221.0}, {"date": "2021-11-02", "close": 19.5913, "volume": 180542.0}, {"date": "2021-11-03", "close": 19.635, "volume": 164079.0}, {"date": "2021-11-04", "close": 19.54, "volume": 91350.0}, {"date": "2021-11-05", "close": 19.5, "volume": 133515.0}, {"date": "2021-11-08", "close": 19.68, "volume": 70428.0}, {"date": "2021-11-09", "close": 19.58, "volume": 60262.0}, {"date": "2021-11-10", "close": 19.69, "volume": 112649.0}, {"date": "2021-11-11", "close": 19.55, "volume": 72281.0}, {"date": "2021-11-12", "close": 19.56, "volume": 99139.0}, {"date": "2021-11-15", "close": 19.49, "volume": 105103.0}, {"date": "2021-11-16", "close": 19.58, "volume": 151002.0}, {"date": "2021-11-17", "close": 19.55, "volume": 187461.0}, {"date": "2021-11-18", "close": 19.52, "volume": 157269.0}, {"date": "2021-11-19", "close": 19.48, "volume": 76734.0}, {"date": "2021-11-22", "close": 19.4, "volume": 206635.0}, {"date": "2021-11-23", "close": 19.3, "volume": 166233.0}, {"date": "2021-11-24", "close": 19.08, "volume": 184218.0}, {"date": "2021-11-26", "close": 19.12, "volume": 74676.0}, {"date": "2021-11-29", "close": 18.91, "volume": 288420.0}, {"date": "2021-11-30", "close": 18.63, "volume": 301277.0}, {"date": "2021-12-01", "close": 18.66, "volume": 326830.0}, {"date": "2021-12-02", "close": 18.67, "volume": 450235.0}, {"date": "2021-12-03", "close": 18.5042, "volume": 202812.0}, {"date": "2021-12-06", "close": 18.5, "volume": 451582.0}, {"date": "2021-12-07", "close": 18.76, "volume": 336050.0}, {"date": "2021-12-08", "close": 19.21, "volume": 359955.0}, {"date": "2021-12-09", "close": 19.35, "volume": 385567.0}, {"date": "2021-12-10", "close": 19.1, "volume": 252749.0}, {"date": "2021-12-13", "close": 18.75, "volume": 275996.0}, {"date": "2021-12-14", "close": 18.52, "volume": 399123.0}, {"date": "2021-12-15", "close": 18.65, "volume": 542590.0}, {"date": "2021-12-16", "close": 18.41, "volume": 821541.0}, {"date": "2021-12-17", "close": 18.43, "volume": 463996.0}, {"date": "2021-12-20", "close": 18.14, "volume": 492022.0}, {"date": "2021-12-21", "close": 18.26, "volume": 1053864.0}, {"date": "2021-12-22", "close": 18.47, "volume": 549209.0}, {"date": "2021-12-23", "close": 18.63, "volume": 568255.0}, {"date": "2021-12-27", "close": 18.64, "volume": 1139549.0}, {"date": "2021-12-28", "close": 18.52, "volume": 920028.0}, {"date": "2021-12-29", "close": 18.55, "volume": 1022218.0}, {"date": "2021-12-30", "close": 18.63, "volume": 1052381.0}, {"date": "2021-12-31", "close": 18.65, "volume": 1131694.0}, {"date": "2022-01-03", "close": 18.93, "volume": 159071.0}, {"date": "2022-01-04", "close": 18.94, "volume": 245700.0}, {"date": "2022-01-05", "close": 18.6, "volume": 157418.0}, {"date": "2022-01-06", "close": 18.5, "volume": 229188.0}, {"date": "2022-01-07", "close": 18.54, "volume": 165943.0}, {"date": "2022-01-10", "close": 18.4, "volume": 135051.0}, {"date": "2022-01-11", "close": 18.52, "volume": 135175.0}, {"date": "2022-01-12", "close": 18.66, "volume": 190899.0}, {"date": "2022-01-13", "close": 18.45, "volume": 116849.0}, {"date": "2022-01-14", "close": 18.47, "volume": 144842.0}, {"date": "2022-01-18", "close": 18.02, "volume": 156267.0}, {"date": "2022-01-19", "close": 17.86, "volume": 216791.0}, {"date": "2022-01-20", "close": 17.58, "volume": 287744.0}, {"date": "2022-01-21", "close": 17.2, "volume": 238406.0}, {"date": "2022-01-24", "close": 16.95, "volume": 476144.0}, {"date": "2022-01-25", "close": 16.87, "volume": 348901.0}, {"date": "2022-01-26", "close": 16.91, "volume": 287352.0}, {"date": "2022-01-27", "close": 17.02, "volume": 208260.0}, {"date": "2022-01-28", "close": 17.26, "volume": 131618.0}, {"date": "2022-01-31", "close": 17.47, "volume": 202361.0}, {"date": "2022-02-01", "close": 17.8, "volume": 173147.0}, {"date": "2022-02-02", "close": 17.78, "volume": 204977.0}, {"date": "2022-02-03", "close": 17.54, "volume": 152251.0}, {"date": "2022-02-04", "close": 17.49, "volume": 169921.0}, {"date": "2022-02-07", "close": 17.23, "volume": 199457.0}, {"date": "2022-02-08", "close": 17.19, "volume": 366736.0}, {"date": "2022-02-09", "close": 17.65, "volume": 220006.0}, {"date": "2022-02-10", "close": 17.26, "volume": 514549.0}, {"date": "2022-02-11", "close": 16.95, "volume": 146135.0}, {"date": "2022-02-14", "close": 16.73, "volume": 145998.0}, {"date": "2022-02-15", "close": 16.8, "volume": 207304.0}, {"date": "2022-02-16", "close": 16.91, "volume": 215902.0}, {"date": "2022-02-17", "close": 16.68, "volume": 184366.0}, {"date": "2022-02-18", "close": 16.54, "volume": 177119.0}, {"date": "2022-02-22", "close": 16.22, "volume": 250238.0}, {"date": "2022-02-23", "close": 15.94, "volume": 280728.0}, {"date": "2022-02-24", "close": 16.05, "volume": 505216.0}, {"date": "2022-02-25", "close": 16.32, "volume": 292943.0}, {"date": "2022-02-28", "close": 16.24, "volume": 187615.0}, {"date": "2022-03-01", "close": 16.0, "volume": 327827.0}, {"date": "2022-03-02", "close": 16.16, "volume": 378950.0}, {"date": "2022-03-03", "close": 16.3, "volume": 376603.0}, {"date": "2022-03-04", "close": 15.96, "volume": 396330.0}, {"date": "2022-03-07", "close": 15.5, "volume": 372398.0}, {"date": "2022-03-08", "close": 15.53, "volume": 508643.0}, {"date": "2022-03-09", "close": 15.81, "volume": 287982.0}, {"date": "2022-03-10", "close": 15.62, "volume": 349838.0}, {"date": "2022-03-11", "close": 15.58, "volume": 222821.0}, {"date": "2022-03-14", "close": 15.11, "volume": 245991.0}, {"date": "2022-03-15", "close": 15.26, "volume": 585126.0}, {"date": "2022-03-16", "close": 15.58, "volume": 381602.0}, {"date": "2022-03-17", "close": 16.15, "volume": 355000.0}, {"date": "2022-03-18", "close": 16.35, "volume": 417681.0}, {"date": "2022-03-21", "close": 15.93, "volume": 327218.0}, {"date": "2022-03-22", "close": 16.17, "volume": 150413.0}, {"date": "2022-03-23", "close": 16.04, "volume": 204941.0}, {"date": "2022-03-24", "close": 16.33, "volume": 251625.0}, {"date": "2022-03-25", "close": 16.19, "volume": 210440.0}, {"date": "2022-03-28", "close": 16.21, "volume": 121161.0}, {"date": "2022-03-29", "close": 16.37, "volume": 280408.0}, {"date": "2022-03-30", "close": 16.62, "volume": 257056.0}, {"date": "2022-03-31", "close": 16.66, "volume": 421521.0}, {"date": "2022-04-01", "close": 16.63, "volume": 123950.0}, {"date": "2022-04-04", "close": 16.61, "volume": 127031.0}, {"date": "2022-04-05", "close": 16.36, "volume": 245904.0}, {"date": "2022-04-06", "close": 16.15, "volume": 322579.0}, {"date": "2022-04-07", "close": 16.19, "volume": 245720.0}, {"date": "2022-04-08", "close": 16.05, "volume": 196866.0}, {"date": "2022-04-11", "close": 15.61, "volume": 250542.0}, {"date": "2022-04-12", "close": 15.68, "volume": 240870.0}, {"date": "2022-04-13", "close": 15.73, "volume": 269427.0}, {"date": "2022-04-14", "close": 15.61, "volume": 416795.0}, {"date": "2022-04-18", "close": 15.47, "volume": 368307.0}, {"date": "2022-04-19", "close": 15.79, "volume": 498785.0}, {"date": "2022-04-20", "close": 15.75, "volume": 342453.0}, {"date": "2022-04-21", "close": 15.56, "volume": 339469.0}, {"date": "2022-04-22", "close": 15.36, "volume": 416534.0}, {"date": "2022-04-25", "close": 15.38, "volume": 342863.0}, {"date": "2022-04-26", "close": 14.99, "volume": 356186.0}, {"date": "2022-04-27", "close": 14.71, "volume": 666089.0}, {"date": "2022-04-28", "close": 15.06, "volume": 590341.0}, {"date": "2022-04-29", "close": 14.75, "volume": 431498.0}, {"date": "2022-05-02", "close": 14.56, "volume": 574755.0}, {"date": "2022-05-03", "close": 14.59, "volume": 603535.0}, {"date": "2022-05-04", "close": 14.89, "volume": 511011.0}, {"date": "2022-05-05", "close": 14.47, "volume": 211739.0}, {"date": "2022-05-06", "close": 14.71, "volume": 487468.0}, {"date": "2022-05-09", "close": 14.1, "volume": 563020.0}, {"date": "2022-05-10", "close": 14.19, "volume": 513197.0}, {"date": "2022-05-11", "close": 13.99, "volume": 670035.0}, {"date": "2022-05-12", "close": 13.88, "volume": 509816.0}, {"date": "2022-05-13", "close": 14.25, "volume": 340826.0}, {"date": "2022-05-16", "close": 14.31, "volume": 308415.0}, {"date": "2022-05-17", "close": 14.73, "volume": 347637.0}, {"date": "2022-05-18", "close": 14.4, "volume": 376410.0}, {"date": "2022-05-19", "close": 14.48, "volume": 427047.0}, {"date": "2022-05-20", "close": 14.37, "volume": 285723.0}, {"date": "2022-05-23", "close": 14.45, "volume": 231263.0}, {"date": "2022-05-24", "close": 14.29, "volume": 343809.0}, {"date": "2022-05-25", "close": 14.32, "volume": 713424.0}, {"date": "2022-05-26", "close": 14.73, "volume": 514167.0}, {"date": "2022-05-27", "close": 14.99, "volume": 279419.0}, {"date": "2022-05-31", "close": 15.09, "volume": 460680.0}, {"date": "2022-06-01", "close": 14.83, "volume": 516374.0}, {"date": "2022-06-02", "close": 15.01, "volume": 338481.0}, {"date": "2022-06-03", "close": 14.96, "volume": 231191.0}, {"date": "2022-06-06", "close": 14.96, "volume": 230707.0}, {"date": "2022-06-07", "close": 15.01, "volume": 199326.0}, {"date": "2022-06-08", "close": 14.86, "volume": 282197.0}, {"date": "2022-06-09", "close": 14.74, "volume": 329945.0}, {"date": "2022-06-10", "close": 14.53, "volume": 171556.0}, {"date": "2022-06-13", "close": 13.95, "volume": 330075.0}, {"date": "2022-06-14", "close": 13.8, "volume": 442809.0}, {"date": "2022-06-15", "close": 14.11, "volume": 421564.0}, {"date": "2022-06-16", "close": 13.52, "volume": 389484.0}, {"date": "2022-06-17", "close": 13.58, "volume": 307722.0}, {"date": "2022-06-21", "close": 13.8, "volume": 309397.0}, {"date": "2022-06-22", "close": 13.88, "volume": 138958.0}, {"date": "2022-06-23", "close": 13.78, "volume": 425973.0}, {"date": "2022-06-24", "close": 14.19, "volume": 203333.0}, {"date": "2022-06-27", "close": 14.14, "volume": 360877.0}, {"date": "2022-06-28", "close": 14.1, "volume": 464218.0}, {"date": "2022-06-29", "close": 14.29, "volume": 410394.0}, {"date": "2022-06-30", "close": 14.31, "volume": 324587.0}, {"date": "2022-07-01", "close": 14.42, "volume": 156634.0}, {"date": "2022-07-05", "close": 14.31, "volume": 150831.0}, {"date": "2022-07-06", "close": 14.38, "volume": 217111.0}, {"date": "2022-07-07", "close": 14.35, "volume": 274895.0}, {"date": "2022-07-08", "close": 14.48, "volume": 202826.0}, {"date": "2022-07-11", "close": 14.1, "volume": 308806.0}, {"date": "2022-07-12", "close": 13.94, "volume": 429464.0}, {"date": "2022-07-13", "close": 14.0, "volume": 275630.0}, {"date": "2022-07-14", "close": 13.86, "volume": 151328.0}, {"date": "2022-07-15", "close": 14.1, "volume": 212982.0}, {"date": "2022-07-18", "close": 14.03, "volume": 316638.0}, {"date": "2022-07-19", "close": 14.48, "volume": 303216.0}, {"date": "2022-07-20", "close": 14.59, "volume": 231763.0}, {"date": "2022-07-21", "close": 14.77, "volume": 300000.0}, {"date": "2022-07-22", "close": 14.69, "volume": 286108.0}, {"date": "2022-07-25", "close": 14.71, "volume": 170046.0}, {"date": "2022-07-26", "close": 14.34, "volume": 185754.0}, {"date": "2022-07-27", "close": 14.81, "volume": 372138.0}, {"date": "2022-07-28", "close": 14.91, "volume": 375881.0}, {"date": "2022-07-29", "close": 15.1, "volume": 365390.0}, {"date": "2022-08-01", "close": 15.08, "volume": 201693.0}, {"date": "2022-08-02", "close": 15.16, "volume": 241625.0}, {"date": "2022-08-03", "close": 15.17, "volume": 184811.0}, {"date": "2022-08-04", "close": 15.29, "volume": 257326.0}, {"date": "2022-08-05", "close": 15.31, "volume": 242303.0}, {"date": "2022-08-08", "close": 15.29, "volume": 303612.0}, {"date": "2022-08-09", "close": 15.18, "volume": 156539.0}, {"date": "2022-08-10", "close": 15.54, "volume": 295405.0}, {"date": "2022-08-11", "close": 15.41, "volume": 245721.0}, {"date": "2022-08-12", "close": 15.4, "volume": 216766.0}, {"date": "2022-08-15", "close": 15.53, "volume": 236033.0}, {"date": "2022-08-16", "close": 15.61, "volume": 344649.0}, {"date": "2022-08-17", "close": 15.43, "volume": 143612.0}, {"date": "2022-08-18", "close": 15.54, "volume": 283938.0}, {"date": "2022-08-19", "close": 15.37, "volume": 128793.0}, {"date": "2022-08-22", "close": 14.8, "volume": 387554.0}, {"date": "2022-08-23", "close": 14.84, "volume": 340784.0}, {"date": "2022-08-24", "close": 14.98, "volume": 251399.0}, {"date": "2022-08-25", "close": 15.08, "volume": 287015.0}, {"date": "2022-08-26", "close": 14.68, "volume": 162147.0}, {"date": "2022-08-29", "close": 14.655, "volume": 261279.0}, {"date": "2022-08-30", "close": 14.49, "volume": 208145.0}, {"date": "2022-08-31", "close": 14.47, "volume": 131427.0}, {"date": "2022-09-01", "close": 14.36, "volume": 206959.0}, {"date": "2022-09-02", "close": 14.28, "volume": 136920.0}, {"date": "2022-09-06", "close": 14.17, "volume": 431430.0}, {"date": "2022-09-07", "close": 14.45, "volume": 254146.0}, {"date": "2022-09-08", "close": 14.54, "volume": 183428.0}, {"date": "2022-09-09", "close": 14.66, "volume": 184352.0}, {"date": "2022-09-12", "close": 14.71, "volume": 307813.0}, {"date": "2022-09-13", "close": 14.23, "volume": 154343.0}, {"date": "2022-09-14", "close": 14.12, "volume": 189439.0}, {"date": "2022-09-15", "close": 13.99, "volume": 269274.0}, {"date": "2022-09-16", "close": 13.84, "volume": 236728.0}, {"date": "2022-09-19", "close": 13.83, "volume": 272220.0}, {"date": "2022-09-20", "close": 13.6, "volume": 205756.0}, {"date": "2022-09-21", "close": 13.5, "volume": 220952.0}, {"date": "2022-09-22", "close": 13.35, "volume": 319429.0}, {"date": "2022-09-23", "close": 13.02, "volume": 495754.0}, {"date": "2022-09-26", "close": 12.93, "volume": 366907.0}, {"date": "2022-09-27", "close": 12.91, "volume": 323116.0}, {"date": "2022-09-28", "close": 13.18, "volume": 425569.0}, {"date": "2022-09-29", "close": 12.8, "volume": 472136.0}, {"date": "2022-09-30", "close": 12.81, "volume": 430380.0}, {"date": "2022-10-03", "close": 13.17, "volume": 375706.0}, {"date": "2022-10-04", "close": 13.42, "volume": 366779.0}, {"date": "2022-10-05", "close": 13.44, "volume": 347138.0}, {"date": "2022-10-06", "close": 13.3, "volume": 199497.0}, {"date": "2022-10-07", "close": 13.03, "volume": 346097.0}, {"date": "2022-10-10", "close": 12.95, "volume": 288780.0}, {"date": "2022-10-11", "close": 13.2, "volume": 1119619.0}, {"date": "2022-10-12", "close": 13.04, "volume": 388506.0}, {"date": "2022-10-13", "close": 13.14, "volume": 818034.0}, {"date": "2022-10-14", "close": 12.94, "volume": 410227.0}, {"date": "2022-10-17", "close": 13.18, "volume": 596677.0}, {"date": "2022-10-18", "close": 13.38, "volume": 311391.0}, {"date": "2022-10-19", "close": 13.24, "volume": 298243.0}, {"date": "2022-10-20", "close": 13.18, "volume": 459516.0}, {"date": "2022-10-21", "close": 13.38, "volume": 422827.0}, {"date": "2022-10-24", "close": 13.53, "volume": 289907.0}, {"date": "2022-10-25", "close": 13.62, "volume": 333196.0}, {"date": "2022-10-26", "close": 13.51, "volume": 425284.0}, {"date": "2022-10-27", "close": 13.47, "volume": 558534.0}, {"date": "2022-10-28", "close": 13.75, "volume": 344806.0}, {"date": "2022-10-31", "close": 13.66, "volume": 531047.0}, {"date": "2022-11-01", "close": 13.6, "volume": 440771.0}, {"date": "2022-11-02", "close": 13.35, "volume": 407702.0}, {"date": "2022-11-03", "close": 13.13, "volume": 657214.0}, {"date": "2022-11-04", "close": 13.34, "volume": 257842.0}, {"date": "2022-11-07", "close": 13.49, "volume": 471052.0}, {"date": "2022-11-08", "close": 13.61, "volume": 359030.0}, {"date": "2022-11-09", "close": 13.33, "volume": 413242.0}, {"date": "2022-11-10", "close": 13.91, "volume": 559039.0}, {"date": "2022-11-11", "close": 14.08, "volume": 515679.0}, {"date": "2022-11-14", "close": 13.92, "volume": 465936.0}, {"date": "2022-11-15", "close": 14.07, "volume": 672079.0}, {"date": "2022-11-16", "close": 14.01, "volume": 549256.0}, {"date": "2022-11-17", "close": 14.06, "volume": 456416.0}, {"date": "2022-11-18", "close": 14.13, "volume": 482019.0}, {"date": "2022-11-21", "close": 13.93, "volume": 591516.0}, {"date": "2022-11-22", "close": 14.09, "volume": 518263.0}, {"date": "2022-11-23", "close": 14.11, "volume": 485479.0}, {"date": "2022-11-25", "close": 14.18, "volume": 252051.0}, {"date": "2022-11-28", "close": 14.04, "volume": 761236.0}, {"date": "2022-11-29", "close": 14.05, "volume": 467887.0}, {"date": "2022-11-30", "close": 14.34, "volume": 885432.0}, {"date": "2022-12-01", "close": 14.4, "volume": 546327.0}, {"date": "2022-12-02", "close": 14.3, "volume": 578510.0}, {"date": "2022-12-05", "close": 14.16, "volume": 651639.0}, {"date": "2022-12-06", "close": 13.89, "volume": 490906.0}, {"date": "2022-12-07", "close": 14.0, "volume": 517343.0}, {"date": "2022-12-08", "close": 14.05, "volume": 652331.0}, {"date": "2022-12-09", "close": 14.0, "volume": 417257.0}, {"date": "2022-12-12", "close": 14.16, "volume": 421207.0}, {"date": "2022-12-13", "close": 14.23, "volume": 735811.0}, {"date": "2022-12-14", "close": 14.26, "volume": 464522.0}, {"date": "2022-12-15", "close": 13.87, "volume": 375062.0}, {"date": "2022-12-16", "close": 13.68, "volume": 574823.0}, {"date": "2022-12-19", "close": 13.52, "volume": 598752.0}, {"date": "2022-12-20", "close": 13.42, "volume": 990444.0}, {"date": "2022-12-21", "close": 13.53, "volume": 1227311.0}, {"date": "2022-12-22", "close": 13.47, "volume": 848120.0}, {"date": "2022-12-23", "close": 13.52, "volume": 494638.0}, {"date": "2022-12-27", "close": 13.53, "volume": 835265.0}, {"date": "2022-12-28", "close": 13.34, "volume": 1102494.0}, {"date": "2022-12-29", "close": 13.47, "volume": 1324174.0}, {"date": "2022-12-30", "close": 13.43, "volume": 784960.0}, {"date": "2023-01-03", "close": 13.55, "volume": 345618.0}, {"date": "2023-01-04", "close": 13.77, "volume": 303348.0}, {"date": "2023-01-05", "close": 13.66, "volume": 274985.0}, {"date": "2023-01-06", "close": 14.0, "volume": 298429.0}, {"date": "2023-01-09", "close": 14.05, "volume": 238038.0}, {"date": "2023-01-10", "close": 14.18, "volume": 126906.0}, {"date": "2023-01-11", "close": 14.4, "volume": 219027.0}, {"date": "2023-01-12", "close": 14.49, "volume": 267846.0}, {"date": "2023-01-13", "close": 14.49, "volume": 440884.0}, {"date": "2023-01-17", "close": 14.51, "volume": 241802.0}, {"date": "2023-01-18", "close": 14.35, "volume": 421870.0}, {"date": "2023-01-19", "close": 14.3, "volume": 229506.0}, {"date": "2023-01-20", "close": 14.46, "volume": 219618.0}, {"date": "2023-01-23", "close": 14.65, "volume": 224256.0}, {"date": "2023-01-24", "close": 14.69, "volume": 347478.0}, {"date": "2023-01-25", "close": 14.69, "volume": 447609.0}, {"date": "2023-01-26", "close": 14.8, "volume": 490975.0}, {"date": "2023-01-27", "close": 14.83, "volume": 350703.0}, {"date": "2023-01-30", "close": 14.65, "volume": 300546.0}, {"date": "2023-01-31", "close": 14.79, "volume": 350103.0}, {"date": "2023-02-01", "close": 14.94, "volume": 245216.0}, {"date": "2023-02-02", "close": 15.2, "volume": 477197.0}, {"date": "2023-02-03", "close": 15.01, "volume": 521766.0}, {"date": "2023-02-06", "close": 14.94, "volume": 214431.0}, {"date": "2023-02-07", "close": 15.09, "volume": 220284.0}, {"date": "2023-02-08", "close": 14.97, "volume": 188824.0}, {"date": "2023-02-09", "close": 14.83, "volume": 254684.0}, {"date": "2023-02-10", "close": 14.79, "volume": 142889.0}, {"date": "2023-02-13", "close": 14.96, "volume": 193042.0}, {"date": "2023-02-14", "close": 14.77, "volume": 160572.0}, {"date": "2023-02-15", "close": 14.89, "volume": 246969.0}, {"date": "2023-02-16", "close": 14.72, "volume": 133518.0}, {"date": "2023-02-17", "close": 14.67, "volume": 137857.0}, {"date": "2023-02-21", "close": 14.39, "volume": 173299.0}, {"date": "2023-02-22", "close": 14.33, "volume": 251124.0}, {"date": "2023-02-23", "close": 14.54, "volume": 262715.0}, {"date": "2023-02-24", "close": 14.35, "volume": 204332.0}, {"date": "2023-02-27", "close": 14.47, "volume": 138165.0}, {"date": "2023-02-28", "close": 14.5, "volume": 268792.0}, {"date": "2023-03-01", "close": 14.51, "volume": 543331.0}, {"date": "2023-03-02", "close": 14.57, "volume": 517014.0}, {"date": "2023-03-03", "close": 14.73, "volume": 387310.0}, {"date": "2023-03-06", "close": 14.79, "volume": 357781.0}, {"date": "2023-03-07", "close": 14.59, "volume": 328277.0}, {"date": "2023-03-08", "close": 14.64, "volume": 253152.0}, {"date": "2023-03-09", "close": 14.52, "volume": 475086.0}, {"date": "2023-03-10", "close": 14.33, "volume": 719341.0}, {"date": "2023-03-13", "close": 14.29, "volume": 744402.0}, {"date": "2023-03-14", "close": 14.49, "volume": 378392.0}, {"date": "2023-03-15", "close": 14.33, "volume": 323856.0}, {"date": "2023-03-16", "close": 14.57, "volume": 286462.0}, {"date": "2023-03-17", "close": 14.48, "volume": 146175.0}, {"date": "2023-03-20", "close": 14.6, "volume": 258592.0}, {"date": "2023-03-21", "close": 14.58, "volume": 222163.0}, {"date": "2023-03-22", "close": 14.52, "volume": 275812.0}, {"date": "2023-03-23", "close": 14.59, "volume": 391753.0}, {"date": "2023-03-24", "close": 14.68, "volume": 242125.0}, {"date": "2023-03-27", "close": 14.7, "volume": 289117.0}, {"date": "2023-03-28", "close": 14.77, "volume": 357297.0}, {"date": "2023-03-29", "close": 15.01, "volume": 453435.0}, {"date": "2023-03-30", "close": 15.2, "volume": 278982.0}, {"date": "2023-03-31", "close": 15.61, "volume": 2342916.0}, {"date": "2023-04-03", "close": 15.32, "volume": 253936.0}, {"date": "2023-04-04", "close": 15.33, "volume": 244191.0}, {"date": "2023-04-05", "close": 15.29, "volume": 586713.0}, {"date": "2023-04-06", "close": 15.38, "volume": 300243.0}, {"date": "2023-04-10", "close": 15.3, "volume": 255820.0}, {"date": "2023-04-11", "close": 15.3, "volume": 168029.0}, {"date": "2023-04-12", "close": 15.35, "volume": 327719.0}, {"date": "2023-04-13", "close": 15.32, "volume": 203804.0}, {"date": "2023-04-14", "close": 15.31, "volume": 119901.0}, {"date": "2023-04-17", "close": 15.3, "volume": 145073.0}, {"date": "2023-04-18", "close": 15.36, "volume": 236869.0}, {"date": "2023-04-19", "close": 15.34, "volume": 151055.0}, {"date": "2023-04-20", "close": 15.35, "volume": 396395.0}, {"date": "2023-04-21", "close": 15.38, "volume": 394395.0}, {"date": "2023-04-24", "close": 15.34, "volume": 119299.0}, {"date": "2023-04-25", "close": 15.16, "volume": 272794.0}, {"date": "2023-04-26", "close": 15.09, "volume": 680182.0}, {"date": "2023-04-27", "close": 15.33, "volume": 222629.0}, {"date": "2023-04-28", "close": 15.52, "volume": 481420.0}, {"date": "2023-05-01", "close": 15.56, "volume": 191286.0}, {"date": "2023-05-02", "close": 15.44, "volume": 242645.0}, {"date": "2023-05-03", "close": 15.43, "volume": 280547.0}, {"date": "2023-05-04", "close": 15.32, "volume": 290801.0}, {"date": "2023-05-05", "close": 15.61, "volume": 258123.0}, {"date": "2023-05-08", "close": 15.58, "volume": 228020.0}, {"date": "2023-05-09", "close": 15.53, "volume": 182680.0}, {"date": "2023-05-10", "close": 15.49, "volume": 352079.0}, {"date": "2023-05-11", "close": 15.5, "volume": 335677.0}, {"date": "2023-05-12", "close": 15.26, "volume": 302867.0}, {"date": "2023-05-15", "close": 15.31, "volume": 272621.0}, {"date": "2023-05-16", "close": 15.27, "volume": 160641.0}, {"date": "2023-05-17", "close": 15.47, "volume": 230955.0}, {"date": "2023-05-18", "close": 15.47, "volume": 173379.0}, {"date": "2023-05-19", "close": 15.44, "volume": 276870.0}, {"date": "2023-05-22", "close": 15.39, "volume": 193038.0}, {"date": "2023-05-23", "close": 15.2, "volume": 640557.0}, {"date": "2023-05-24", "close": 15.02, "volume": 252264.0}, {"date": "2023-05-25", "close": 15.17, "volume": 151784.0}, {"date": "2023-05-26", "close": 15.43, "volume": 232192.0}, {"date": "2023-05-30", "close": 15.33, "volume": 527895.0}, {"date": "2023-05-31", "close": 15.31, "volume": 268080.0}, {"date": "2023-06-01", "close": 15.44, "volume": 194000.0}, {"date": "2023-06-02", "close": 15.67, "volume": 256383.0}, {"date": "2023-06-05", "close": 15.56, "volume": 254093.0}, {"date": "2023-06-06", "close": 15.72, "volume": 371756.0}, {"date": "2023-06-07", "close": 15.69, "volume": 177739.0}, {"date": "2023-06-08", "close": 15.8, "volume": 346760.0}, {"date": "2023-06-09", "close": 15.74, "volume": 145718.0}, {"date": "2023-06-12", "close": 15.82, "volume": 244587.0}, {"date": "2023-06-13", "close": 15.93, "volume": 277563.0}, {"date": "2023-06-14", "close": 15.65, "volume": 262830.0}, {"date": "2023-06-15", "close": 15.9, "volume": 303126.0}, {"date": "2023-06-16", "close": 15.89, "volume": 236417.0}, {"date": "2023-06-20", "close": 15.8, "volume": 470618.0}, {"date": "2023-06-21", "close": 15.78, "volume": 186848.0}, {"date": "2023-06-22", "close": 15.73, "volume": 415126.0}, {"date": "2023-06-23", "close": 15.53, "volume": 176529.0}, {"date": "2023-06-26", "close": 15.46, "volume": 263244.0}, {"date": "2023-06-27", "close": 15.55, "volume": 282090.0}, {"date": "2023-06-28", "close": 15.6, "volume": 324154.0}, {"date": "2023-06-29", "close": 15.55, "volume": 255795.0}, {"date": "2023-06-30", "close": 15.66, "volume": 493010.0}, {"date": "2023-07-03", "close": 15.64, "volume": 99450.0}, {"date": "2023-07-05", "close": 15.74, "volume": 518167.0}, {"date": "2023-07-06", "close": 15.61, "volume": 234839.0}, {"date": "2023-07-07", "close": 15.63, "volume": 178346.0}, {"date": "2023-07-10", "close": 15.66, "volume": 225551.0}, {"date": "2023-07-11", "close": 15.69, "volume": 164845.0}, {"date": "2023-07-12", "close": 15.85, "volume": 171181.0}, {"date": "2023-07-13", "close": 15.87, "volume": 266396.0}, {"date": "2023-07-14", "close": 15.86, "volume": 157424.0}, {"date": "2023-07-17", "close": 15.93, "volume": 149277.0}, {"date": "2023-07-18", "close": 15.89, "volume": 188920.0}, {"date": "2023-07-19", "close": 15.89, "volume": 209111.0}, {"date": "2023-07-20", "close": 15.78, "volume": 293985.0}, {"date": "2023-07-21", "close": 15.74, "volume": 219272.0}, {"date": "2023-07-24", "close": 15.84, "volume": 200949.0}, {"date": "2023-07-25", "close": 15.8, "volume": 107876.0}, {"date": "2023-07-26", "close": 15.86, "volume": 126635.0}, {"date": "2023-07-27", "close": 15.79, "volume": 194797.0}, {"date": "2023-07-28", "close": 15.91, "volume": 144323.0}, {"date": "2023-07-31", "close": 16.01, "volume": 242344.0}, {"date": "2023-08-01", "close": 15.97, "volume": 165689.0}, {"date": "2023-08-02", "close": 15.7, "volume": 202362.0}, {"date": "2023-08-03", "close": 15.62, "volume": 134765.0}, {"date": "2023-08-04", "close": 15.73, "volume": 204676.0}, {"date": "2023-08-07", "close": 15.75, "volume": 233406.0}, {"date": "2023-08-08", "close": 15.64, "volume": 187131.0}, {"date": "2023-08-09", "close": 15.58, "volume": 170892.0}, {"date": "2023-08-10", "close": 15.58, "volume": 101419.0}, {"date": "2023-08-11", "close": 15.49, "volume": 118245.0}, {"date": "2023-08-14", "close": 15.46, "volume": 134841.0}, {"date": "2023-08-15", "close": 15.36, "volume": 271471.0}, {"date": "2023-08-16", "close": 15.18, "volume": 172805.0}, {"date": "2023-08-17", "close": 15.06, "volume": 147858.0}, {"date": "2023-08-18", "close": 15.05, "volume": 128299.0}, {"date": "2023-08-21", "close": 15.13, "volume": 378229.0}, {"date": "2023-08-22", "close": 15.03, "volume": 145719.0}, {"date": "2023-08-23", "close": 15.21, "volume": 217945.0}, {"date": "2023-08-24", "close": 15.12, "volume": 193395.0}, {"date": "2023-08-25", "close": 15.2, "volume": 244371.0}, {"date": "2023-08-28", "close": 15.22, "volume": 125280.0}, {"date": "2023-08-29", "close": 15.42, "volume": 215755.0}, {"date": "2023-08-30", "close": 15.47, "volume": 197343.0}, {"date": "2023-08-31", "close": 15.49, "volume": 200982.0}, {"date": "2023-09-01", "close": 15.52, "volume": 208084.0}, {"date": "2023-09-05", "close": 15.39, "volume": 139612.0}, {"date": "2023-09-06", "close": 15.31, "volume": 91537.0}, {"date": "2023-09-07", "close": 15.27, "volume": 221010.0}, {"date": "2023-09-08", "close": 15.29, "volume": 273227.0}, {"date": "2023-09-11", "close": 15.31, "volume": 68859.0}, {"date": "2023-09-12", "close": 15.23, "volume": 202628.0}, {"date": "2023-09-13", "close": 15.13, "volume": 231452.0}, {"date": "2023-09-14", "close": 15.05, "volume": 249401.0}, {"date": "2023-09-15", "close": 15.03, "volume": 190218.0}, {"date": "2023-09-18", "close": 15.01, "volume": 149863.0}, {"date": "2023-09-19", "close": 15.04, "volume": 245124.0}, {"date": "2023-09-20", "close": 15.03, "volume": 179194.0}, {"date": "2023-09-21", "close": 14.7, "volume": 331920.0}, {"date": "2023-09-22", "close": 14.77, "volume": 403184.0}, {"date": "2023-09-25", "close": 14.73, "volume": 284532.0}, {"date": "2023-09-26", "close": 14.56, "volume": 219653.0}, {"date": "2023-09-27", "close": 14.58, "volume": 678728.0}, {"date": "2023-09-28", "close": 14.76, "volume": 481116.0}, {"date": "2023-09-29", "close": 14.79, "volume": 503579.0}, {"date": "2023-10-02", "close": 14.74, "volume": 310968.0}, {"date": "2023-10-03", "close": 14.44, "volume": 209566.0}, {"date": "2023-10-04", "close": 14.59, "volume": 328122.0}, {"date": "2023-10-05", "close": 14.52, "volume": 264519.0}, {"date": "2023-10-06", "close": 14.73, "volume": 313644.0}, {"date": "2023-10-09", "close": 14.82, "volume": 153763.0}, {"date": "2023-10-10", "close": 14.81, "volume": 308594.0}, {"date": "2023-10-11", "close": 14.9, "volume": 241557.0}, {"date": "2023-10-12", "close": 14.81, "volume": 348557.0}, {"date": "2023-10-13", "close": 14.63, "volume": 180985.0}, {"date": "2023-10-16", "close": 14.83, "volume": 598794.0}, {"date": "2023-10-17", "close": 14.57, "volume": 488768.0}, {"date": "2023-10-18", "close": 14.43, "volume": 344527.0}, {"date": "2023-10-19", "close": 14.36, "volume": 401571.0}, {"date": "2023-10-20", "close": 14.29, "volume": 135349.0}, {"date": "2023-10-23", "close": 14.28, "volume": 350011.0}, {"date": "2023-10-24", "close": 14.42, "volume": 281012.0}, {"date": "2023-10-25", "close": 14.16, "volume": 226878.0}, {"date": "2023-10-26", "close": 14.12, "volume": 300204.0}, {"date": "2023-10-27", "close": 14.04, "volume": 207049.0}, {"date": "2023-10-30", "close": 14.21, "volume": 309326.0}, {"date": "2023-10-31", "close": 14.3, "volume": 488402.0}, {"date": "2023-11-01", "close": 14.51, "volume": 460966.0}, {"date": "2023-11-02", "close": 14.69, "volume": 357391.0}, {"date": "2023-11-03", "close": 14.9, "volume": 353060.0}, {"date": "2023-11-06", "close": 14.87, "volume": 196216.0}, {"date": "2023-11-07", "close": 14.87, "volume": 227082.0}, {"date": "2023-11-08", "close": 14.97, "volume": 449739.0}, {"date": "2023-11-09", "close": 14.88, "volume": 323072.0}, {"date": "2023-11-10", "close": 15.11, "volume": 211905.0}, {"date": "2023-11-13", "close": 15.15, "volume": 479520.0}, {"date": "2023-11-14", "close": 15.31, "volume": 390421.0}, {"date": "2023-11-15", "close": 15.35, "volume": 356287.0}, {"date": "2023-11-16", "close": 15.34, "volume": 258495.0}, {"date": "2023-11-17", "close": 15.38, "volume": 281529.0}, {"date": "2023-11-20", "close": 15.55, "volume": 511285.0}, {"date": "2023-11-21", "close": 15.44, "volume": 310729.0}, {"date": "2023-11-22", "close": 15.42, "volume": 258689.0}, {"date": "2023-11-24", "close": 15.45, "volume": 49603.0}, {"date": "2023-11-27", "close": 15.48, "volume": 600621.0}, {"date": "2023-11-28", "close": 15.54, "volume": 272548.0}, {"date": "2023-11-29", "close": 15.61, "volume": 408948.0}, {"date": "2023-11-30", "close": 15.61, "volume": 460190.0}, {"date": "2023-12-01", "close": 15.81, "volume": 359359.0}, {"date": "2023-12-04", "close": 15.77, "volume": 354626.0}, {"date": "2023-12-05", "close": 15.76, "volume": 573601.0}, {"date": "2023-12-06", "close": 15.77, "volume": 391560.0}, {"date": "2023-12-07", "close": 15.91, "volume": 392878.0}, {"date": "2023-12-08", "close": 15.91, "volume": 331815.0}, {"date": "2023-12-11", "close": 15.95, "volume": 395504.0}, {"date": "2023-12-12", "close": 15.98, "volume": 307476.0}, {"date": "2023-12-13", "close": 16.12, "volume": 696033.0}, {"date": "2023-12-14", "close": 16.05, "volume": 415182.0}, {"date": "2023-12-15", "close": 16.06, "volume": 298323.0}, {"date": "2023-12-18", "close": 16.18, "volume": 331407.0}, {"date": "2023-12-19", "close": 16.26, "volume": 862215.0}, {"date": "2023-12-20", "close": 16.06, "volume": 439940.0}, {"date": "2023-12-21", "close": 16.24, "volume": 400431.0}, {"date": "2023-12-22", "close": 16.33, "volume": 233827.0}, {"date": "2023-12-26", "close": 16.42, "volume": 492546.0}, {"date": "2023-12-27", "close": 16.42, "volume": 578212.0}, {"date": "2023-12-28", "close": 16.36, "volume": 702513.0}, {"date": "2023-12-29", "close": 16.13, "volume": 557781.0}, {"date": "2024-01-02", "close": 16.12, "volume": 313592.0}, {"date": "2024-01-03", "close": 16.08, "volume": 296533.0}, {"date": "2024-01-04", "close": 16.18, "volume": 146515.0}, {"date": "2024-01-05", "close": 16.22, "volume": 231270.0}, {"date": "2024-01-08", "close": 16.43, "volume": 235086.0}, {"date": "2024-01-09", "close": 16.37, "volume": 296397.0}, {"date": "2024-01-10", "close": 16.48, "volume": 265249.0}, {"date": "2024-01-11", "close": 16.24, "volume": 267022.0}, {"date": "2024-01-12", "close": 16.27, "volume": 204818.0}, {"date": "2024-01-16", "close": 16.23, "volume": 362175.0}, {"date": "2024-01-17", "close": 16.19, "volume": 371691.0}, {"date": "2024-01-18", "close": 16.19, "volume": 357475.0}, {"date": "2024-01-19", "close": 16.3, "volume": 206211.0}, {"date": "2024-01-22", "close": 16.38, "volume": 171031.0}, {"date": "2024-01-23", "close": 16.45, "volume": 216157.0}, {"date": "2024-01-24", "close": 16.59, "volume": 301656.0}, {"date": "2024-01-25", "close": 16.62, "volume": 363070.0}, {"date": "2024-01-26", "close": 16.71, "volume": 379776.0}, {"date": "2024-01-29", "close": 16.82, "volume": 322891.0}, {"date": "2024-01-30", "close": 16.66, "volume": 214972.0}, {"date": "2024-01-31", "close": 16.4, "volume": 404730.0}, {"date": "2024-02-01", "close": 16.51, "volume": 370163.0}, {"date": "2024-02-02", "close": 16.55, "volume": 199957.0}, {"date": "2024-02-05", "close": 16.6, "volume": 346683.0}, {"date": "2024-02-06", "close": 16.67, "volume": 224359.0}, {"date": "2024-02-07", "close": 16.78, "volume": 248010.0}, {"date": "2024-02-08", "close": 16.87, "volume": 275722.0}, {"date": "2024-02-09", "close": 16.97, "volume": 210891.0}, {"date": "2024-02-12", "close": 17.06, "volume": 303462.0}, {"date": "2024-02-13", "close": 16.67, "volume": 495792.0}, {"date": "2024-02-14", "close": 16.56, "volume": 213995.0}, {"date": "2024-02-15", "close": 16.72, "volume": 207457.0}, {"date": "2024-02-16", "close": 16.69, "volume": 135401.0}, {"date": "2024-02-20", "close": 16.66, "volume": 239358.0}, {"date": "2024-02-21", "close": 16.73, "volume": 159352.0}, {"date": "2024-02-22", "close": 16.98, "volume": 162060.0}, {"date": "2024-02-23", "close": 17.02, "volume": 172135.0}, {"date": "2024-02-26", "close": 17.03, "volume": 411631.0}, {"date": "2024-02-27", "close": 17.14, "volume": 484446.0}, {"date": "2024-02-28", "close": 17.05, "volume": 198525.0}, {"date": "2024-02-29", "close": 17.12, "volume": 177824.0}, {"date": "2024-03-01", "close": 17.28, "volume": 308171.0}, {"date": "2024-03-04", "close": 17.22, "volume": 146047.0}, {"date": "2024-03-05", "close": 16.78, "volume": 585209.0}, {"date": "2024-03-06", "close": 16.96, "volume": 359432.0}, {"date": "2024-03-07", "close": 17.11, "volume": 205812.0}, {"date": "2024-03-08", "close": 17.07, "volume": 184617.0}, {"date": "2024-03-11", "close": 17.05, "volume": 194399.0}, {"date": "2024-03-12", "close": 17.12, "volume": 137253.0}, {"date": "2024-03-13", "close": 17.08, "volume": 130295.0}, {"date": "2024-03-14", "close": 16.68, "volume": 166333.0}, {"date": "2024-03-15", "close": 16.53, "volume": 215081.0}, {"date": "2024-03-18", "close": 16.67, "volume": 205393.0}, {"date": "2024-03-19", "close": 16.73, "volume": 232897.0}, {"date": "2024-03-20", "close": 16.88, "volume": 335527.0}, {"date": "2024-03-21", "close": 17.02, "volume": 247499.0}, {"date": "2024-03-22", "close": 17.03, "volume": 156453.0}, {"date": "2024-03-25", "close": 17.12, "volume": 179456.0}, {"date": "2024-03-26", "close": 17.12, "volume": 233273.0}, {"date": "2024-03-27", "close": 17.3, "volume": 276945.0}, {"date": "2024-03-28", "close": 17.36, "volume": 543048.0}, {"date": "2024-04-01", "close": 17.38, "volume": 298202.0}, {"date": "2024-04-02", "close": 17.09, "volume": 168805.0}, {"date": "2024-04-03", "close": 17.01, "volume": 195059.0}, {"date": "2024-04-04", "close": 16.83, "volume": 308271.0}, {"date": "2024-04-05", "close": 16.92, "volume": 141341.0}, {"date": "2024-04-08", "close": 17.02, "volume": 131281.0}, {"date": "2024-04-09", "close": 16.94, "volume": 187810.0}, {"date": "2024-04-10", "close": 16.69, "volume": 225322.0}, {"date": "2024-04-11", "close": 16.83, "volume": 217142.0}, {"date": "2024-04-12", "close": 16.44, "volume": 189707.0}, {"date": "2024-04-15", "close": 16.26, "volume": 130712.0}, {"date": "2024-04-16", "close": 16.2, "volume": 192246.0}, {"date": "2024-04-17", "close": 16.18, "volume": 110027.0}, {"date": "2024-04-18", "close": 16.18, "volume": 144755.0}, {"date": "2024-04-19", "close": 16.05, "volume": 150196.0}, {"date": "2024-04-22", "close": 16.1, "volume": 267554.0}, {"date": "2024-04-23", "close": 16.24, "volume": 167395.0}, {"date": "2024-04-24", "close": 16.25, "volume": 125953.0}, {"date": "2024-04-25", "close": 16.04, "volume": 168332.0}, {"date": "2024-04-26", "close": 16.19, "volume": 161999.0}, {"date": "2024-04-29", "close": 16.29, "volume": 121820.0}, {"date": "2024-04-30", "close": 16.1, "volume": 169964.0}, {"date": "2024-05-01", "close": 16.31, "volume": 231331.0}, {"date": "2024-05-02", "close": 16.4, "volume": 95520.0}, {"date": "2024-05-03", "close": 16.65, "volume": 164005.0}, {"date": "2024-05-06", "close": 16.8, "volume": 176765.0}, {"date": "2024-05-07", "close": 16.8, "volume": 132812.0}, {"date": "2024-05-08", "close": 16.75, "volume": 136121.0}, {"date": "2024-05-09", "close": 16.85, "volume": 154277.0}, {"date": "2024-05-10", "close": 16.89, "volume": 153163.0}, {"date": "2024-05-13", "close": 16.76, "volume": 93385.0}, {"date": "2024-05-14", "close": 16.65, "volume": 236267.0}, {"date": "2024-05-15", "close": 16.78, "volume": 165087.0}, {"date": "2024-05-16", "close": 16.75, "volume": 156541.0}, {"date": "2024-05-17", "close": 16.74, "volume": 139269.0}, {"date": "2024-05-20", "close": 17.26, "volume": 460573.0}, {"date": "2024-05-21", "close": 17.22, "volume": 327739.0}, {"date": "2024-05-22", "close": 17.3, "volume": 422526.0}, {"date": "2024-05-23", "close": 17.55, "volume": 663125.0}, {"date": "2024-05-24", "close": 17.8, "volume": 597683.0}, {"date": "2024-05-28", "close": 17.85, "volume": 601047.0}, {"date": "2024-05-29", "close": 17.6, "volume": 436315.0}, {"date": "2024-05-30", "close": 17.55, "volume": 386177.0}, {"date": "2024-05-31", "close": 17.69, "volume": 351267.0}, {"date": "2024-06-03", "close": 17.73, "volume": 303234.0}, {"date": "2024-06-04", "close": 17.68, "volume": 191623.0}, {"date": "2024-06-05", "close": 17.68, "volume": 483200.0}, {"date": "2024-06-06", "close": 17.61, "volume": 282812.0}, {"date": "2024-06-07", "close": 17.62, "volume": 133269.0}, {"date": "2024-06-10", "close": 17.57, "volume": 224300.0}, {"date": "2024-06-11", "close": 17.59, "volume": 157820.0}, {"date": "2024-06-12", "close": 17.58, "volume": 280332.0}, {"date": "2024-06-13", "close": 17.72, "volume": 309390.0}, {"date": "2024-06-14", "close": 17.38, "volume": 321498.0}, {"date": "2024-06-17", "close": 17.37, "volume": 353230.0}, {"date": "2024-06-18", "close": 17.41, "volume": 196967.0}, {"date": "2024-06-20", "close": 17.23, "volume": 219938.0}, {"date": "2024-06-21", "close": 17.23, "volume": 300297.0}, {"date": "2024-06-24", "close": 17.25, "volume": 154197.0}, {"date": "2024-06-25", "close": 17.24, "volume": 136358.0}, {"date": "2024-06-26", "close": 17.44, "volume": 329468.0}, {"date": "2024-06-27", "close": 17.53, "volume": 228712.0}, {"date": "2024-06-28", "close": 17.54, "volume": 399124.0}, {"date": "2024-07-01", "close": 17.68, "volume": 325315.0}, {"date": "2024-07-02", "close": 17.57, "volume": 155783.0}, {"date": "2024-07-03", "close": 17.71, "volume": 136665.0}, {"date": "2024-07-05", "close": 17.83, "volume": 236908.0}, {"date": "2024-07-08", "close": 17.85, "volume": 218075.0}, {"date": "2024-07-09", "close": 17.76, "volume": 283858.0}, {"date": "2024-07-10", "close": 18.0, "volume": 334457.0}, {"date": "2024-07-11", "close": 17.98, "volume": 328362.0}, {"date": "2024-07-12", "close": 17.94, "volume": 198436.0}, {"date": "2024-07-15", "close": 17.98, "volume": 483588.0}, {"date": "2024-07-16", "close": 17.72, "volume": 366803.0}, {"date": "2024-07-17", "close": 17.76, "volume": 473792.0}, {"date": "2024-07-18", "close": 17.48, "volume": 391916.0}, {"date": "2024-07-19", "close": 17.51, "volume": 1305468.0}, {"date": "2024-07-22", "close": 17.57, "volume": 224060.0}, {"date": "2024-07-23", "close": 17.46, "volume": 230888.0}, {"date": "2024-07-24", "close": 17.14, "volume": 322558.0}, {"date": "2024-07-25", "close": 16.97, "volume": 311172.0}, {"date": "2024-07-26", "close": 17.09, "volume": 170447.0}, {"date": "2024-07-29", "close": 17.12, "volume": 143603.0}, {"date": "2024-07-30", "close": 17.25, "volume": 150104.0}, {"date": "2024-07-31", "close": 17.45, "volume": 329967.0}, {"date": "2024-08-01", "close": 17.26, "volume": 543901.0}, {"date": "2024-08-02", "close": 17.07, "volume": 243474.0}, {"date": "2024-08-05", "close": 16.35, "volume": 812938.0}, {"date": "2024-08-06", "close": 16.56, "volume": 169245.0}, {"date": "2024-08-07", "close": 16.47, "volume": 400553.0}, {"date": "2024-08-08", "close": 16.71, "volume": 240523.0}, {"date": "2024-08-09", "close": 16.69, "volume": 381921.0}, {"date": "2024-08-12", "close": 16.89, "volume": 280936.0}, {"date": "2024-08-13", "close": 16.92, "volume": 313808.0}, {"date": "2024-08-14", "close": 16.95, "volume": 695476.0}, {"date": "2024-08-15", "close": 17.0, "volume": 183158.0}, {"date": "2024-08-16", "close": 16.86, "volume": 201649.0}, {"date": "2024-08-19", "close": 17.05, "volume": 126670.0}, {"date": "2024-08-20", "close": 17.27, "volume": 165021.0}, {"date": "2024-08-21", "close": 17.29, "volume": 154442.0}, {"date": "2024-08-22", "close": 17.54, "volume": 127803.0}, {"date": "2024-08-23", "close": 17.9, "volume": 253803.0}, {"date": "2024-08-26", "close": 17.87, "volume": 185107.0}, {"date": "2024-08-27", "close": 17.61, "volume": 152200.0}, {"date": "2024-08-28", "close": 17.35, "volume": 222624.0}, {"date": "2024-08-29", "close": 17.39, "volume": 231991.0}, {"date": "2024-08-30", "close": 17.5, "volume": 321865.0}, {"date": "2024-09-03", "close": 17.42, "volume": 302646.0}, {"date": "2024-09-04", "close": 17.35, "volume": 306995.0}, {"date": "2024-09-05", "close": 17.34, "volume": 149250.0}, {"date": "2024-09-06", "close": 17.09, "volume": 351310.0}, {"date": "2024-09-09", "close": 17.24, "volume": 269043.0}, {"date": "2024-09-10", "close": 17.35, "volume": 201073.0}, {"date": "2024-09-11", "close": 17.5, "volume": 387747.0}, {"date": "2024-09-12", "close": 17.58, "volume": 168306.0}, {"date": "2024-09-13", "close": 17.81, "volume": 334168.0}, {"date": "2024-09-16", "close": 17.56, "volume": 217862.0}, {"date": "2024-09-17", "close": 17.41, "volume": 170319.0}, {"date": "2024-09-18", "close": 17.47, "volume": 159298.0}, {"date": "2024-09-19", "close": 17.47, "volume": 222667.0}, {"date": "2024-09-20", "close": 17.37, "volume": 227959.0}, {"date": "2024-09-23", "close": 17.48, "volume": 142220.0}, {"date": "2024-09-24", "close": 17.54, "volume": 149346.0}, {"date": "2024-09-25", "close": 17.34, "volume": 241624.0}, {"date": "2024-09-26", "close": 17.4, "volume": 252668.0}, {"date": "2024-09-27", "close": 17.6, "volume": 167757.0}, {"date": "2024-09-30", "close": 17.74, "volume": 370812.0}, {"date": "2024-10-01", "close": 17.88, "volume": 344126.0}, {"date": "2024-10-02", "close": 17.9, "volume": 165340.0}, {"date": "2024-10-03", "close": 17.81, "volume": 213529.0}, {"date": "2024-10-04", "close": 17.87, "volume": 141752.0}, {"date": "2024-10-07", "close": 17.78, "volume": 331041.0}, {"date": "2024-10-08", "close": 17.87, "volume": 235232.0}, {"date": "2024-10-09", "close": 17.95, "volume": 199954.0}, {"date": "2024-10-10", "close": 17.88, "volume": 152584.0}, {"date": "2024-10-11", "close": 17.97, "volume": 281472.0}, {"date": "2024-10-14", "close": 18.07, "volume": 326870.0}, {"date": "2024-10-15", "close": 17.4, "volume": 308668.0}, {"date": "2024-10-16", "close": 17.54, "volume": 284511.0}, {"date": "2024-10-17", "close": 17.45, "volume": 132039.0}, {"date": "2024-10-18", "close": 17.35, "volume": 226932.0}, {"date": "2024-10-21", "close": 17.2, "volume": 187307.0}, {"date": "2024-10-22", "close": 17.34, "volume": 164049.0}, {"date": "2024-10-23", "close": 17.22, "volume": 188811.0}, {"date": "2024-10-24", "close": 17.25, "volume": 82469.0}, {"date": "2024-10-25", "close": 17.14, "volume": 174235.0}, {"date": "2024-10-28", "close": 17.14, "volume": 263123.0}, {"date": "2024-10-29", "close": 17.2, "volume": 275344.0}, {"date": "2024-10-30", "close": 17.34, "volume": 216309.0}, {"date": "2024-10-31", "close": 17.16, "volume": 333297.0}, {"date": "2024-11-01", "close": 17.21, "volume": 384011.0}, {"date": "2024-11-04", "close": 16.95, "volume": 288607.0}, {"date": "2024-11-05", "close": 17.07, "volume": 251222.0}, {"date": "2024-11-06", "close": 17.35, "volume": 288933.0}, {"date": "2024-11-07", "close": 17.55, "volume": 152480.0}, {"date": "2024-11-08", "close": 17.69, "volume": 204691.0}, {"date": "2024-11-11", "close": 17.79, "volume": 266637.0}, {"date": "2024-11-12", "close": 17.57, "volume": 264631.0}, {"date": "2024-11-13", "close": 17.67, "volume": 218534.0}, {"date": "2024-11-14", "close": 17.7, "volume": 339258.0}, {"date": "2024-11-15", "close": 17.13, "volume": 254185.0}, {"date": "2024-11-18", "close": 17.07, "volume": 165502.0}, {"date": "2024-11-19", "close": 17.11, "volume": 341448.0}, {"date": "2024-11-20", "close": 17.04, "volume": 138135.0}, {"date": "2024-11-21", "close": 17.03, "volume": 267423.0}, {"date": "2024-11-22", "close": 17.06, "volume": 194622.0}, {"date": "2024-11-25", "close": 17.25, "volume": 195769.0}, {"date": "2024-11-26", "close": 17.24, "volume": 215876.0}, {"date": "2024-11-27", "close": 17.35, "volume": 187126.0}, {"date": "2024-11-29", "close": 17.46, "volume": 238569.0}, {"date": "2024-12-02", "close": 17.59, "volume": 392890.0}, {"date": "2024-12-03", "close": 17.46, "volume": 321335.0}, {"date": "2024-12-04", "close": 17.53, "volume": 190858.0}, {"date": "2024-12-05", "close": 17.44, "volume": 171514.0}, {"date": "2024-12-06", "close": 17.47, "volume": 154796.0}, {"date": "2024-12-09", "close": 17.55, "volume": 192944.0}, {"date": "2024-12-10", "close": 17.5, "volume": 365066.0}, {"date": "2024-12-11", "close": 17.68, "volume": 272562.0}, {"date": "2024-12-12", "close": 17.52, "volume": 219838.0}, {"date": "2024-12-13", "close": 17.57, "volume": 342005.0}, {"date": "2024-12-16", "close": 17.29, "volume": 252080.0}, {"date": "2024-12-17", "close": 17.11, "volume": 225315.0}, {"date": "2024-12-18", "close": 16.85, "volume": 315778.0}, {"date": "2024-12-19", "close": 16.64, "volume": 321374.0}, {"date": "2024-12-20", "close": 16.75, "volume": 346864.0}, {"date": "2024-12-23", "close": 16.88, "volume": 340862.0}, {"date": "2024-12-24", "close": 17.04, "volume": 330485.0}, {"date": "2024-12-26", "close": 16.99, "volume": 174764.0}, {"date": "2024-12-27", "close": 16.86, "volume": 303953.0}, {"date": "2024-12-30", "close": 16.55, "volume": 310631.0}, {"date": "2024-12-31", "close": 16.4, "volume": 480477.0}, {"date": "2025-01-02", "close": 16.4, "volume": 434758.0}, {"date": "2025-01-03", "close": 16.64, "volume": 217350.0}, {"date": "2025-01-06", "close": 16.76, "volume": 285826.0}, {"date": "2025-01-07", "close": 16.51, "volume": 282515.0}, {"date": "2025-01-08", "close": 16.58, "volume": 280660.0}, {"date": "2025-01-10", "close": 16.47, "volume": 377468.0}, {"date": "2025-01-13", "close": 16.68, "volume": 431880.0}, {"date": "2025-01-14", "close": 16.66, "volume": 452749.0}, {"date": "2025-01-15", "close": 16.58, "volume": 285664.0}, {"date": "2025-01-16", "close": 16.62, "volume": 312150.0}, {"date": "2025-01-17", "close": 16.66, "volume": 238929.0}, {"date": "2025-01-21", "close": 16.68, "volume": 471915.0}, {"date": "2025-01-22", "close": 16.8, "volume": 359396.0}, {"date": "2025-01-23", "close": 16.8, "volume": 173742.0}, {"date": "2025-01-24", "close": 16.68, "volume": 287662.0}, {"date": "2025-01-27", "close": 16.39, "volume": 360482.0}, {"date": "2025-01-28", "close": 16.58, "volume": 267849.0}, {"date": "2025-01-29", "close": 16.53, "volume": 206476.0}, {"date": "2025-01-30", "close": 16.64, "volume": 323747.0}, {"date": "2025-01-31", "close": 16.62, "volume": 396797.0}, {"date": "2025-02-03", "close": 16.65, "volume": 362441.0}, {"date": "2025-02-04", "close": 16.62, "volume": 303497.0}, {"date": "2025-02-05", "close": 16.82, "volume": 356993.0}, {"date": "2025-02-06", "close": 16.86, "volume": 264106.0}, {"date": "2025-02-07", "close": 16.8, "volume": 277523.0}, {"date": "2025-02-10", "close": 16.92, "volume": 226357.0}, {"date": "2025-02-11", "close": 16.94, "volume": 238853.0}, {"date": "2025-02-12", "close": 16.98, "volume": 247780.0}, {"date": "2025-02-13", "close": 17.14, "volume": 390112.0}, {"date": "2025-02-14", "close": 16.77, "volume": 324049.0}, {"date": "2025-02-18", "close": 16.77, "volume": 229716.0}, {"date": "2025-02-19", "close": 16.79, "volume": 301927.0}, {"date": "2025-02-20", "close": 16.77, "volume": 332771.0}, {"date": "2025-02-21", "close": 16.55, "volume": 260254.0}, {"date": "2025-02-24", "close": 16.51, "volume": 271877.0}, {"date": "2025-02-25", "close": 16.42, "volume": 432401.0}, {"date": "2025-02-26", "close": 16.53, "volume": 290601.0}, {"date": "2025-02-27", "close": 16.42, "volume": 445547.0}, {"date": "2025-02-28", "close": 16.64, "volume": 497501.0}, {"date": "2025-03-03", "close": 16.64, "volume": 387537.0}, {"date": "2025-03-04", "close": 16.54, "volume": 348793.0}, {"date": "2025-03-05", "close": 16.74, "volume": 388059.0}, {"date": "2025-03-06", "close": 16.51, "volume": 597768.0}, {"date": "2025-03-07", "close": 16.54, "volume": 331643.0}, {"date": "2025-03-10", "close": 16.2, "volume": 563509.0}, {"date": "2025-03-11", "close": 16.21, "volume": 462571.0}, {"date": "2025-03-12", "close": 16.44, "volume": 508315.0}, {"date": "2025-03-13", "close": 16.33, "volume": 359920.0}, {"date": "2025-03-14", "close": 16.0, "volume": 717423.0}, {"date": "2025-03-17", "close": 16.16, "volume": 464750.0}, {"date": "2025-03-18", "close": 16.08, "volume": 336503.0}, {"date": "2025-03-19", "close": 16.23, "volume": 400441.0}, {"date": "2025-03-20", "close": 16.22, "volume": 430714.0}, {"date": "2025-03-21", "close": 16.23, "volume": 369171.0}, {"date": "2025-03-24", "close": 16.35, "volume": 351023.0}, {"date": "2025-03-25", "close": 16.22, "volume": 325022.0}, {"date": "2025-03-26", "close": 16.13, "volume": 173717.0}, {"date": "2025-03-27", "close": 16.06, "volume": 241630.0}, {"date": "2025-03-28", "close": 15.91, "volume": 348898.0}, {"date": "2025-03-31", "close": 15.77, "volume": 601623.0}, {"date": "2025-04-01", "close": 15.94, "volume": 540174.0}, {"date": "2025-04-02", "close": 15.97, "volume": 163854.0}, {"date": "2025-04-03", "close": 15.45, "volume": 557638.0}, {"date": "2025-04-04", "close": 14.57, "volume": 570352.0}, {"date": "2025-04-07", "close": 13.91, "volume": 827419.0}, {"date": "2025-04-08", "close": 14.17, "volume": 624019.0}, {"date": "2025-04-09", "close": 15.06, "volume": 360837.0}, {"date": "2025-04-10", "close": 14.81, "volume": 400710.0}, {"date": "2025-04-11", "close": 15.02, "volume": 191134.0}, {"date": "2025-04-14", "close": 15.19, "volume": 270116.0}, {"date": "2025-04-15", "close": 14.82, "volume": 179685.0}, {"date": "2025-04-16", "close": 14.57, "volume": 314983.0}, {"date": "2025-04-17", "close": 14.52, "volume": 146012.0}, {"date": "2025-04-21", "close": 14.3, "volume": 180217.0}, {"date": "2025-04-22", "close": 14.55, "volume": 186734.0}, {"date": "2025-04-23", "close": 14.72, "volume": 170595.0}, {"date": "2025-04-24", "close": 14.96, "volume": 217572.0}, {"date": "2025-04-25", "close": 15.05, "volume": 174890.0}, {"date": "2025-04-28", "close": 15.18, "volume": 217000.0}, {"date": "2025-04-29", "close": 15.23, "volume": 226036.0}, {"date": "2025-04-30", "close": 15.36, "volume": 341923.0}, {"date": "2025-05-01", "close": 15.64, "volume": 323606.0}, {"date": "2025-05-02", "close": 15.75, "volume": 195476.0}, {"date": "2025-05-05", "close": 15.73, "volume": 149273.0}, {"date": "2025-05-06", "close": 15.64, "volume": 150490.0}, {"date": "2025-05-07", "close": 15.52, "volume": 265208.0}, {"date": "2025-05-08", "close": 15.7, "volume": 155837.0}, {"date": "2025-05-09", "close": 15.74, "volume": 136061.0}, {"date": "2025-05-12", "close": 16.09, "volume": 319108.0}, {"date": "2025-05-13", "close": 16.24, "volume": 527520.0}, {"date": "2025-05-14", "close": 16.18, "volume": 400787.0}, {"date": "2025-05-15", "close": 15.71, "volume": 262463.0}, {"date": "2025-05-16", "close": 15.73, "volume": 161818.0}, {"date": "2025-05-19", "close": 15.68, "volume": 287957.0}, {"date": "2025-05-20", "close": 15.63, "volume": 256976.0}, {"date": "2025-05-21", "close": 15.47, "volume": 263352.0}, {"date": "2025-05-22", "close": 15.48, "volume": 187226.0}, {"date": "2025-05-23", "close": 15.47, "volume": 250938.0}, {"date": "2025-05-27", "close": 15.75, "volume": 329140.0}, {"date": "2025-05-28", "close": 15.66, "volume": 223708.0}, {"date": "2025-05-29", "close": 15.76, "volume": 208226.0}, {"date": "2025-05-30", "close": 15.83, "volume": 346772.0}, {"date": "2025-06-02", "close": 15.94, "volume": 506405.0}, {"date": "2025-06-03", "close": 16.02, "volume": 220191.0}, {"date": "2025-06-04", "close": 16.1, "volume": 312915.0}, {"date": "2025-06-05", "close": 16.08, "volume": 263627.0}, {"date": "2025-06-06", "close": 16.06, "volume": 247922.0}, {"date": "2025-06-09", "close": 16.1, "volume": 456717.0}, {"date": "2025-06-10", "close": 16.29, "volume": 222697.0}, {"date": "2025-06-11", "close": 16.31, "volume": 301093.0}, {"date": "2025-06-12", "close": 16.28, "volume": 556334.0}, {"date": "2025-06-13", "close": 15.77, "volume": 205349.0}, {"date": "2025-06-16", "close": 15.87, "volume": 222743.0}, {"date": "2025-06-17", "close": 15.76, "volume": 155518.0}, {"date": "2025-06-18", "close": 15.7, "volume": 221126.0}, {"date": "2025-06-20", "close": 15.66, "volume": 301078.0}, {"date": "2025-06-23", "close": 15.71, "volume": 220356.0}, {"date": "2025-06-24", "close": 15.86, "volume": 222620.0}, {"date": "2025-06-25", "close": 15.83, "volume": 298392.0}, {"date": "2025-06-26", "close": 15.84, "volume": 222358.0}, {"date": "2025-06-27", "close": 16.05, "volume": 291100.0}, {"date": "2025-06-30", "close": 16.06, "volume": 674873.0}, {"date": "2025-07-01", "close": 16.27, "volume": 479049.0}, {"date": "2025-07-02", "close": 16.25, "volume": 270158.0}, {"date": "2025-07-03", "close": 16.27, "volume": 169872.0}, {"date": "2025-07-07", "close": 16.24, "volume": 265960.0}, {"date": "2025-07-08", "close": 16.31, "volume": 305278.0}, {"date": "2025-07-09", "close": 16.37, "volume": 290411.0}, {"date": "2025-07-10", "close": 16.41, "volume": 381558.0}, {"date": "2025-07-11", "close": 16.38, "volume": 415440.0}, {"date": "2025-07-14", "close": 16.37, "volume": 608504.0}, {"date": "2025-07-15", "close": 16.09, "volume": 266196.0}, {"date": "2025-07-16", "close": 15.99, "volume": 325675.0}, {"date": "2025-07-17", "close": 16.09, "volume": 281453.0}, {"date": "2025-07-18", "close": 16.37, "volume": 705765.0}, {"date": "2025-07-21", "close": 16.26, "volume": 267830.0}, {"date": "2025-07-22", "close": 16.2, "volume": 186068.0}, {"date": "2025-07-23", "close": 16.27, "volume": 226718.0}, {"date": "2025-07-24", "close": 16.26, "volume": 241081.0}, {"date": "2025-07-25", "close": 16.34, "volume": 232693.0}, {"date": "2025-07-28", "close": 16.37, "volume": 173007.0}, {"date": "2025-07-29", "close": 16.34, "volume": 322689.0}, {"date": "2025-07-30", "close": 16.34, "volume": 381474.0}, {"date": "2025-07-31", "close": 16.31, "volume": 453670.0}, {"date": "2025-08-01", "close": 16.25, "volume": 492344.0}, {"date": "2025-08-04", "close": 16.35, "volume": 453459.0}, {"date": "2025-08-05", "close": 16.37, "volume": 172805.0}, {"date": "2025-08-06", "close": 16.46, "volume": 262609.0}, {"date": "2025-08-07", "close": 16.45, "volume": 464216.0}, {"date": "2025-08-08", "close": 16.59, "volume": 305054.0}, {"date": "2025-08-11", "close": 16.69, "volume": 450044.0}, {"date": "2025-08-12", "close": 16.9, "volume": 482881.0}, {"date": "2025-08-13", "close": 17.05, "volume": 609625.0}, {"date": "2025-08-14", "close": 16.98, "volume": 529825.0}, {"date": "2025-08-15", "close": 16.57, "volume": 493134.0}, {"date": "2025-08-18", "close": 16.51, "volume": 334230.0}, {"date": "2025-08-19", "close": 16.47, "volume": 308122.0}, {"date": "2025-08-20", "close": 16.41, "volume": 351676.0}, {"date": "2025-08-21", "close": 16.3, "volume": 379544.0}, {"date": "2025-08-22", "close": 16.61, "volume": 442395.0}, {"date": "2025-08-25", "close": 16.55, "volume": 339799.0}, {"date": "2025-08-26", "close": 16.65, "volume": 383483.0}, {"date": "2025-08-27", "close": 16.63, "volume": 377708.0}, {"date": "2025-08-28", "close": 16.63, "volume": 398714.0}, {"date": "2025-08-29", "close": 16.49, "volume": 661834.0}, {"date": "2025-09-02", "close": 16.36, "volume": 449073.0}, {"date": "2025-09-03", "close": 16.49, "volume": 377601.0}, {"date": "2025-09-04", "close": 16.5, "volume": 436926.0}, {"date": "2025-09-05", "close": 16.56, "volume": 407758.0}, {"date": "2025-09-08", "close": 16.65, "volume": 337585.0}, {"date": "2025-09-09", "close": 16.7, "volume": 383959.0}, {"date": "2025-09-10", "close": 16.68, "volume": 463505.0}, {"date": "2025-09-11", "close": 16.8, "volume": 446840.0}, {"date": "2025-09-12", "close": 16.76, "volume": 676342.0}, {"date": "2025-09-15", "close": 16.5, "volume": 391848.0}, {"date": "2025-09-16", "close": 16.35, "volume": 431508.0}, {"date": "2025-09-17", "close": 16.2, "volume": 469371.0}, {"date": "2025-09-18", "close": 16.37, "volume": 348451.0}, {"date": "2025-09-19", "close": 16.37, "volume": 346194.0}, {"date": "2025-09-22", "close": 16.41, "volume": 281205.0}, {"date": "2025-09-23", "close": 16.43, "volume": 281883.0}, {"date": "2025-09-24", "close": 16.32, "volume": 533933.0}, {"date": "2025-09-25", "close": 16.19, "volume": 319919.0}, {"date": "2025-09-26", "close": 16.22, "volume": 286951.0}, {"date": "2025-09-29", "close": 16.38, "volume": 312526.0}, {"date": "2025-09-30", "close": 16.4, "volume": 428029.0}, {"date": "2025-10-01", "close": 16.56, "volume": 331612.0}, {"date": "2025-10-02", "close": 16.54, "volume": 255192.0}, {"date": "2025-10-03", "close": 16.57, "volume": 462568.0}, {"date": "2025-10-06", "close": 16.61, "volume": 295005.0}, {"date": "2025-10-07", "close": 16.56, "volume": 277803.0}, {"date": "2025-10-08", "close": 16.63, "volume": 220474.0}, {"date": "2025-10-09", "close": 16.6, "volume": 321482.0}, {"date": "2025-10-10", "close": 16.34, "volume": 450678.0}, {"date": "2025-10-13", "close": 16.57, "volume": 251897.0}, {"date": "2025-10-14", "close": 16.5, "volume": 435589.0}, {"date": "2025-10-15", "close": 16.24, "volume": 346052.0}, {"date": "2025-10-16", "close": 16.16, "volume": 271559.0}, {"date": "2025-10-17", "close": 15.98, "volume": 394258.0}, {"date": "2025-10-20", "close": 16.15, "volume": 306951.0}, {"date": "2025-10-21", "close": 16.27, "volume": 200643.0}, {"date": "2025-10-22", "close": 16.28, "volume": 315893.0}, {"date": "2025-10-23", "close": 16.26, "volume": 202142.0}, {"date": "2025-10-24", "close": 16.39, "volume": 205670.0}, {"date": "2025-10-27", "close": 16.52, "volume": 293094.0}, {"date": "2025-10-28", "close": 16.6, "volume": 441948.0}, {"date": "2025-10-29", "close": 16.45, "volume": 426349.0}, {"date": "2025-10-30", "close": 16.45, "volume": 361959.0}, {"date": "2025-10-31", "close": 16.31, "volume": 500525.0}, {"date": "2025-11-03", "close": 16.36, "volume": 513295.0}, {"date": "2025-11-04", "close": 16.22, "volume": 392681.0}, {"date": "2025-11-05", "close": 16.28, "volume": 234140.0}, {"date": "2025-11-06", "close": 15.92, "volume": 473387.0}, {"date": "2025-11-07", "close": 16.0, "volume": 346965.0}, {"date": "2025-11-10", "close": 16.3, "volume": 277906.0}, {"date": "2025-11-11", "close": 16.41, "volume": 204378.0}, {"date": "2025-11-12", "close": 16.45, "volume": 304549.0}, {"date": "2025-11-13", "close": 16.25, "volume": 387415.0}, {"date": "2025-11-14", "close": 15.89, "volume": 361293.0}, {"date": "2025-11-17", "close": 15.66, "volume": 454602.0}, {"date": "2025-11-18", "close": 15.46, "volume": 533071.0}, {"date": "2025-11-19", "close": 15.38, "volume": 332118.0}, {"date": "2025-11-20", "close": 15.2, "volume": 407482.0}, {"date": "2025-11-21", "close": 15.33, "volume": 482984.0}, {"date": "2025-11-24", "close": 15.66, "volume": 205990.0}, {"date": "2025-11-25", "close": 15.86, "volume": 221117.0}, {"date": "2025-11-26", "close": 15.95, "volume": 525997.0}, {"date": "2025-11-28", "close": 15.98, "volume": 295433.0}, {"date": "2025-12-01", "close": 16.01, "volume": 405205.0}, {"date": "2025-12-02", "close": 15.8, "volume": 553263.0}, {"date": "2025-12-03", "close": 15.92, "volume": 242172.0}, {"date": "2025-12-04", "close": 15.9, "volume": 133731.0}, {"date": "2025-12-05", "close": 15.83, "volume": 198449.0}, {"date": "2025-12-08", "close": 15.79, "volume": 246737.0}, {"date": "2025-12-09", "close": 15.67, "volume": 358176.0}, {"date": "2025-12-10", "close": 15.7, "volume": 379747.0}, {"date": "2025-12-11", "close": 15.79, "volume": 283012.0}, {"date": "2025-12-12", "close": 15.74, "volume": 308777.0}, {"date": "2025-12-15", "close": 15.79, "volume": 477089.0}, {"date": "2025-12-16", "close": 15.65, "volume": 428628.0}, {"date": "2025-12-17", "close": 15.57, "volume": 304144.0}, {"date": "2025-12-18", "close": 15.68, "volume": 332319.0}, {"date": "2025-12-19", "close": 15.93, "volume": 228172.0}, {"date": "2025-12-22", "close": 15.61, "volume": 491879.0}, {"date": "2025-12-23", "close": 15.59, "volume": 456141.0}, {"date": "2025-12-24", "close": 15.58, "volume": 509133.0}, {"date": "2025-12-26", "close": 15.59, "volume": 219021.0}, {"date": "2025-12-29", "close": 15.52, "volume": 596909.0}, {"date": "2025-12-30", "close": 15.59, "volume": 573326.0}, {"date": "2025-12-31", "close": 15.38, "volume": 674842.0}, {"date": "2026-01-02", "close": 15.58, "volume": 561263.0}, {"date": "2026-01-05", "close": 15.75, "volume": 384388.0}, {"date": "2026-01-06", "close": 15.72, "volume": 560949.0}, {"date": "2026-01-07", "close": 15.71, "volume": 335674.0}, {"date": "2026-01-08", "close": 15.77, "volume": 349870.0}, {"date": "2026-01-09", "close": 15.75, "volume": 391182.0}, {"date": "2026-01-12", "close": 15.92, "volume": 719132.0}, {"date": "2026-01-13", "close": 15.97, "volume": 398272.0}, {"date": "2026-01-14", "close": 15.88, "volume": 336643.0}, {"date": "2026-01-15", "close": 15.94, "volume": 391191.0}, {"date": "2026-01-16", "close": 15.91, "volume": 560609.0}, {"date": "2026-01-20", "close": 15.33, "volume": 542079.0}, {"date": "2026-01-21", "close": 15.41, "volume": 656160.0}, {"date": "2026-01-22", "close": 15.5, "volume": 285921.0}, {"date": "2026-01-23", "close": 15.5, "volume": 353015.0}, {"date": "2026-01-26", "close": 15.52, "volume": 211535.0}, {"date": "2026-01-27", "close": 15.53, "volume": 299764.0}, {"date": "2026-01-28", "close": 15.5, "volume": 395589.0}, {"date": "2026-01-29", "close": 15.56, "volume": 602436.0}, {"date": "2026-01-30", "close": 15.44, "volume": 753468.0}, {"date": "2026-02-02", "close": 15.49, "volume": 638485.0}, {"date": "2026-02-03", "close": 15.37, "volume": 869126.0}, {"date": "2026-02-04", "close": 15.3, "volume": 894087.0}, {"date": "2026-02-05", "close": 15.13, "volume": 845119.0}, {"date": "2026-02-06", "close": 15.35, "volume": 396344.0}, {"date": "2026-02-09", "close": 15.52, "volume": 467912.0}, {"date": "2026-02-10", "close": 15.6, "volume": 466263.0}, {"date": "2026-02-11", "close": 15.56, "volume": 661396.0}, {"date": "2026-02-12", "close": 15.39, "volume": 837396.0}, {"date": "2026-02-13", "close": 15.22, "volume": 562507.0}, {"date": "2026-02-17", "close": 15.02, "volume": 784073.0}, {"date": "2026-02-18", "close": 15.12, "volume": 601602.0}, {"date": "2026-02-19", "close": 15.03, "volume": 482260.0}, {"date": "2026-02-20", "close": 15.05, "volume": 368905.0}, {"date": "2026-02-23", "close": 14.99, "volume": 321599.0}, {"date": "2026-02-24", "close": 15.11, "volume": 356812.0}, {"date": "2026-02-25", "close": 15.24, "volume": 420746.0}, {"date": "2026-02-26", "close": 15.22, "volume": 519073.0}, {"date": "2026-02-27", "close": 15.14, "volume": 664771.0}, {"date": "2026-03-02", "close": 15.12, "volume": 669792.0}, {"date": "2026-03-03", "close": 14.96, "volume": 1088668.0}, {"date": "2026-03-04", "close": 14.82, "volume": 880985.0}, {"date": "2026-03-05", "close": 14.75, "volume": 783021.0}, {"date": "2026-03-06", "close": 14.59, "volume": 525080.0}, {"date": "2026-03-09", "close": 14.57, "volume": 659359.0}, {"date": "2026-03-10", "close": 14.63, "volume": 495127.0}, {"date": "2026-03-11", "close": 14.64, "volume": 457611.0}, {"date": "2026-03-12", "close": 14.53, "volume": 568152.0}, {"date": "2026-03-13", "close": 13.9, "volume": 903370.0}, {"date": "2026-03-16", "close": 13.98, "volume": 452509.0}, {"date": "2026-03-17", "close": 14.12, "volume": 296116.0}, {"date": "2026-03-18", "close": 14.03, "volume": 357623.0}, {"date": "2026-03-19", "close": 13.82, "volume": 694753.0}, {"date": "2026-03-20", "close": 13.45, "volume": 871322.0}, {"date": "2026-03-23", "close": 13.57, "volume": 710931.0}, {"date": "2026-03-24", "close": 13.64, "volume": 511050.0}, {"date": "2026-03-25", "close": 13.94, "volume": 435840.0}, {"date": "2026-03-26", "close": 13.66, "volume": 557180.0}, {"date": "2026-03-27", "close": 13.4, "volume": 708683.0}, {"date": "2026-03-30", "close": 13.38, "volume": 500701.0}, {"date": "2026-03-31", "close": 13.58, "volume": 1152047.0}, {"date": "2026-04-01", "close": 13.89, "volume": 868504.0}, {"date": "2026-04-02", "close": 13.85, "volume": 325294.0}, {"date": "2026-04-06", "close": 14.14, "volume": 502441.0}, {"date": "2026-04-07", "close": 14.17, "volume": 430556.0}, {"date": "2026-04-08", "close": 14.52, "volume": 470188.0}, {"date": "2026-04-09", "close": 14.75, "volume": 437419.0}, {"date": "2026-04-10", "close": 14.83, "volume": 477658.0}, {"date": "2026-04-13", "close": 15.0, "volume": 653209.0}, {"date": "2026-04-14", "close": 15.1, "volume": 471138.0}, {"date": "2026-04-15", "close": 14.65, "volume": 474232.0}, {"date": "2026-04-16", "close": 14.51, "volume": 417338.0}, {"date": "2026-04-17", "close": 14.63, "volume": 472940.0}, {"date": "2026-04-20", "close": 14.63, "volume": 257697.0}, {"date": "2026-04-21", "close": 14.51, "volume": 330055.0}, {"date": "2026-04-22", "close": 14.48, "volume": 472551.0}, {"date": "2026-04-23", "close": 14.39, "volume": 407680.0}, {"date": "2026-04-24", "close": 14.66, "volume": 524520.0}, {"date": "2026-04-27", "close": 14.7, "volume": 435260.0}, {"date": "2026-04-28", "close": 14.65, "volume": 375951.0}, {"date": "2026-04-29", "close": 14.64, "volume": 418642.0}, {"date": "2026-04-30", "close": 14.83, "volume": 656900.0}, {"date": "2026-05-01", "close": 14.83, "volume": 788387.0}, {"date": "2026-05-04", "close": 14.88, "volume": 412445.0}, {"date": "2026-05-05", "close": 14.95, "volume": 458797.0}, {"date": "2026-05-06", "close": 15.02, "volume": 687484.0}, {"date": "2026-05-07", "close": 15.04, "volume": 679086.0}, {"date": "2026-05-08", "close": 15.11, "volume": 415582.0}, {"date": "2026-05-11", "close": 15.28, "volume": 724340.0}, {"date": "2026-05-12", "close": 15.39, "volume": 446543.0}, {"date": "2026-05-13", "close": 15.58, "volume": 688841.0}, {"date": "2026-05-14", "close": 15.61, "volume": 614047.0}, {"date": "2026-05-15", "close": 15.07, "volume": 489886.0}, {"date": "2026-05-18", "close": 15.09, "volume": 424322.0}, {"date": "2026-05-19", "close": 15.07, "volume": 311411.0}, {"date": "2026-05-20", "close": 15.2, "volume": 302802.0}, {"date": "2026-05-21", "close": 15.22, "volume": 399856.0}, {"date": "2026-05-22", "close": 15.4, "volume": 396195.0}, {"date": "2026-05-26", "close": 15.5, "volume": 519045.0}, {"date": "2026-05-27", "close": 15.5, "volume": 538148.0}, {"date": "2026-05-28", "close": 15.58, "volume": 582504.0}, {"date": "2026-05-29", "close": 15.63, "volume": 665484.0}, {"date": "2026-06-01", "close": 15.79, "volume": 732577.0}, {"date": "2026-06-02", "close": 15.81, "volume": 593842.0}, {"date": "2026-06-03", "close": 15.62, "volume": 447337.0}, {"date": "2026-06-04", "close": 15.65, "volume": 343733.0}, {"date": "2026-06-05", "close": 15.36, "volume": 525122.0}, {"date": "2026-06-08", "close": 15.32, "volume": 453559.0}, {"date": "2026-06-09", "close": 15.33, "volume": 467080.0}, {"date": "2026-06-10", "close": 15.14, "volume": 556182.0}, {"date": "2026-06-11", "close": 15.19, "volume": 866739.0}, {"date": "2026-06-12", "close": 15.54, "volume": 663678.0}, {"date": "2026-06-15", "close": 15.42, "volume": 350247.0}, {"date": "2026-06-16", "close": 15.42, "volume": 473936.0}, {"date": "2026-06-17", "close": 15.27, "volume": 420686.0}, {"date": "2026-06-18", "close": 15.46, "volume": 339107.0}, {"date": "2026-06-22", "close": 15.46, "volume": 335221.0}, {"date": "2026-06-23", "close": 15.35, "volume": 315865.0}, {"date": "2026-06-24", "close": 15.39, "volume": 454922.0}, {"date": "2026-06-25", "close": 15.44, "volume": 361624.0}, {"date": "2026-06-26", "close": 15.31, "volume": 452856.0}, {"date": "2026-06-29", "close": 15.64, "volume": 674153.0}, {"date": "2026-06-30", "close": 15.72, "volume": 771349.0}, {"date": "2026-07-01", "close": 15.74, "volume": 659401.0}, {"date": "2026-07-02", "close": 15.8, "volume": 327371.0}, {"date": "2026-07-06", "close": 15.8, "volume": 489326.0}, {"date": "2026-07-07", "close": 15.69, "volume": 426839.0}, {"date": "2026-07-08", "close": 15.66, "volume": 358568.0}, {"date": "2026-07-09", "close": 15.76, "volume": 465962.0}, {"date": "2026-07-10", "close": 15.85, "volume": 314144.0}, {"date": "2026-07-13", "close": 15.88, "volume": 711931.0}, {"date": "2026-07-14", "close": 15.89, "volume": 507171.0}, {"date": "2026-07-15", "close": 15.65, "volume": 471255.0}, {"date": "2026-07-16", "close": 15.58, "volume": 407520.0}, {"date": "2026-07-17", "close": 15.31, "volume": 639375.0}, {"date": "2026-07-20", "close": 15.4, "volume": 309668.0}, {"date": "2026-07-21", "close": 15.5, "volume": 361664.0}, {"date": "2026-07-22", "close": 15.4, "volume": 369310.0}, {"date": "2026-07-23", "close": 15.14, "volume": 665413.0}, {"date": "2026-07-24", "close": 15.05, "volume": 462623.0}, {"date": "2026-07-27", "close": 15.14, "volume": 480580.0}, {"date": "2026-07-28", "close": 15.15, "volume": 424602.0}, {"date": "2026-07-29", "close": 14.89, "volume": 596355.0}, {"date": "2026-07-30", "close": 15.05, "volume": 485355.0}, {"date": "2026-07-31", "close": 14.98, "volume": 779336.0}, {"date": "2026-08-03", "close": 15.15, "volume": 553848.0}, {"date": "2026-08-04", "close": 15.33, "volume": 441169.0}, {"date": "2026-08-05", "close": 15.5, "volume": 504403.0}, {"date": "2026-08-06", "close": 15.52, "volume": 510941.0}, {"date": "2026-08-07", "close": 15.72, "volume": 592108.0}], "refreshing": true}