{"ticker": "KBDC", "overview": {"cik": "1747172", "ticker": "KBDC", "name": "Kayne Anderson BDC, Inc.", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "8-K", "date": "2026-07-09", "title": "CURRENT REPORT", "accession": "0001213900-26-076730", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "CURRENT REPORT", "accession": "0001213900-26-073166", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "CURRENT REPORT", "accession": "0001213900-26-069270", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "CURRENT REPORT", "accession": "0001213900-26-054511", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001193125-26-216773", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-24", "title": "PROXY STATEMENT", "accession": "0001213900-26-047627", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-09", "title": "CURRENT REPORT", "accession": "0001213900-26-042069", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "FORM 8-K", "accession": "0001213900-26-037681", "price_sensitive": true}, {"form": "424B2", "date": "2026-03-31", "title": "Form 424B2", "accession": "0001213900-26-037654", "price_sensitive": false}, {"form": "N-2ASR", "date": "2026-03-31", "title": "Form N-2ASR", "accession": "0001213900-26-037538", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-27", "title": "PRIMARY DOCUMENT", "accession": "0001892236-26-000001", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-27", "title": "PRIMARY DOCUMENT", "accession": "0001183254-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "PRIMARY DOCUMENT", "accession": "0001832740-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "PRIMARY DOCUMENT", "accession": "0001832740-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-02", "title": "CURRENT REPORT", "accession": "0001213900-26-022429", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-02", "title": "ANNUAL REPORT", "accession": "0001213900-26-022392", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-12", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000080", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-01-15", "title": "Form SCHEDULE 13G", "accession": "0000762152-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-15", "title": "CURRENT REPORT", "accession": "0001213900-26-004504", "price_sensitive": true}, {"form": "40-APP/A", "date": "2025-12-17", "title": "Form 40-APP/A", "accession": "0001193125-25-321253", "price_sensitive": false}, {"form": "40-17G", "date": "2025-12-02", "title": "Form 40-17G", "accession": "0001580642-25-007527", "price_sensitive": false}, {"form": "3", "date": "2025-11-12", "title": "PRIMARY DOCUMENT", "accession": "0002096439-25-000001", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-10", "title": "CURRENT REPORT", "accession": "0001213900-25-108256", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-10", "title": "QUARTERLY REPORT", "accession": "0001213900-25-108212", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-10", "title": "CURRENT REPORT", "accession": "0001213900-25-097951", "price_sensitive": true}]}, "description": "Kayne Anderson BDC, Inc. trades as KBDC on the NYSE and is registered in the United States. Privy Trades holds 17 insider filings for the company, from May 2024 to March 2026. Across those, 7 insiders disclosed 13 open-market purchases totalling $20.79M against 3 sales totalling $8.76M. The most recent filing on record is dated 14 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 13, "buy_sum": 20794393.013, "sell_n": 3, "sell_sum": 8760767.84, "net": 12033625.173, "insiders": 7, "first_date": "2024-05-22", "last_date": "2026-03-06"}, "metrics": {"ticker": "KBDC", "has_prices": true, "as_of": "2026-08-07", "last": 14.12, "prev_close": 13.88, "change": 0.23999999999999844, "change_pct": 0.017291066282420636, "session_volume": 461756.0, "vwap_5": 13.880878490467445, "vwap_20": 13.664973422746641, "vwap_60": 13.95815358421319, "vwap_250": 14.271039007248465, "high_52w": 15.71, "low_52w": 13.3, "avg_volume_20": 335982.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-352797", "src": "13DG", "ticker": "KBDC", "cik": "1747172", "company": "Kayne Anderson BDC, Inc.", "company_raw": "Kayne Anderson BDC, Inc.", "who": "Kayne Anderson BDC, Inc.", "who_key": "Kayne Anderson BDC, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Kayne Anderson BDC, Inc. moves to a 13.2% passive stake in KBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/0001193125-26-352797-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116137}, {"id": "0001832740-26-000002", "src": "INSIDERS", "ticker": "KBDC", "cik": "1747172", "company": "Kayne Anderson BDC, Inc.", "company_raw": "Kayne Anderson BDC, Inc.", "who": "George E. Marucci Jr", "who_key": "MARUCCI GEORGE E JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 123660.0, "score": 55.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A director backs KBDC with $124K", "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000183274026000002/0001832740-26-000002-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347977}, {"id": "0001832740-26-000001", "src": "INSIDERS", "ticker": "KBDC", "cik": "1747172", "company": "Kayne Anderson BDC, Inc.", "company_raw": "Kayne Anderson BDC, Inc.", "who": "George E. Marucci Jr", "who_key": "MARUCCI GEORGE E JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13960.0, "score": 29.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying KBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000183274026000001/0001832740-26-000001-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350857}, {"id": "0001949759-25-000002", "src": "INSIDERS", "ticker": "KBDC", "cik": "1747172", "company": "Kayne Anderson BDC, Inc.", "company_raw": "Kayne Anderson BDC, Inc.", "who": "Rhonda Scott Smith", "who_key": "Smith Rhonda Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4991.813, "score": 28.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying KBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000194975925000002/0001949759-25-000002-index.htm", "trade_date": "2025-09-29", "timestamp": "2025-09-29", "mins": 575497}, {"id": "0001638397-25-000015", "src": "INSIDERS", "ticker": "KBDC", "cik": "1747172", "company": "Kayne Anderson BDC, Inc.", "company_raw": "Kayne Anderson BDC, Inc.", "who": "Albert Rabil", "who_key": "Rabil Albert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 681436.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Boardroom sells $681K of KBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000163839725000015/0001638397-25-000015-index.htm", "trade_date": "2025-05-28", "timestamp": "2025-05-28", "mins": 754057}, {"id": "0001638397-25-000016", "src": "INSIDERS", "ticker": "KBDC", "cik": "1747172", "company": "Kayne Anderson BDC, Inc.", "company_raw": "Kayne Anderson BDC, Inc.", "who": "James L. Robo", "who_key": "ROBO JAMES L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 681436.8, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into KBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000163839725000016/0001638397-25-000016-index.htm", "trade_date": "2025-05-28", "timestamp": "2025-05-28", "mins": 754057}, {"id": "0001183254-26-000001", "src": "INSIDERS", "ticker": "KBDC", "cik": "1747172", "company": "Kayne Anderson BDC, Inc.", "company_raw": "Kayne Anderson BDC, Inc.", "who": "James L. Robo", "who_key": "ROBO JAMES L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2608943.04, "score": 57.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A director backs KBDC with $2.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000118325426000001/0001183254-26-000001-index.htm", "trade_date": "2025-05-28", "timestamp": "2025-05-28", "mins": 754057}, {"id": "0001892236-26-000001", "src": "INSIDERS", "ticker": "KBDC", "cik": "1747172", "company": "Kayne Anderson BDC, Inc.", "company_raw": "Kayne Anderson BDC, Inc.", "who": "Albert Rabil", "who_key": "Rabil Albert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2608943.04, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $2.6M of KBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000189223626000001/0001892236-26-000001-index.htm", "trade_date": "2025-05-28", "timestamp": "2025-05-28", "mins": 754057}, {"id": "0001638397-25-000012", "src": "INSIDERS", "ticker": "KBDC", "cik": "1747172", "company": "Kayne Anderson BDC, Inc.", "company_raw": "Kayne Anderson BDC, Inc.", "who": "Albert Rabil", "who_key": "Rabil Albert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 5470388.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Boardroom sells $5.5M of KBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000163839725000012/0001638397-25-000012-index.htm", "trade_date": "2025-05-23", "timestamp": "2025-05-23", "mins": 761257}, {"id": "0001638397-25-000004", "src": "INSIDERS", "ticker": "KBDC", "cik": "1747172", "company": "Kayne Anderson BDC, Inc.", "company_raw": "Kayne Anderson BDC, Inc.", "who": "Susan C. Schnabel", "who_key": "SCHNABEL SUSAN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 81995.0, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying KBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000163839725000004/0001638397-25-000004-index.htm", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 875017}, {"id": "0001638397-24-000022", "src": "INSIDERS", "ticker": "KBDC", "cik": "1747172", "company": "Kayne Anderson BDC, Inc.", "company_raw": "Kayne Anderson BDC, Inc.", "who": "Susan C. Schnabel", "who_key": "SCHNABEL SUSAN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41350.0, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders pile into KBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000163839724000022/0001638397-24-000022-index.htm", "trade_date": "2024-12-18", "timestamp": "2024-12-18", "mins": 985897}, {"id": "0001638397-24-000018", "src": "INSIDERS", "ticker": "KBDC", "cik": "1747172", "company": "Kayne Anderson BDC, Inc.", "company_raw": "Kayne Anderson BDC, Inc.", "who": "Susan C. Schnabel", "who_key": "SCHNABEL SUSAN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7561.44, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying KBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000163839724000018/0001638397-24-000018-index.htm", "trade_date": "2024-09-18", "timestamp": "2024-09-18", "mins": 1116937}, {"id": "0001638397-24-000017", "src": "INSIDERS", "ticker": "KBDC", "cik": "1747172", "company": "Kayne Anderson BDC, Inc.", "company_raw": "Kayne Anderson BDC, Inc.", "who": "Susan C. Schnabel", "who_key": "SCHNABEL SUSAN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 81990.0, "score": 38.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "KBDC draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000163839724000017/0001638397-24-000017-index.htm", "trade_date": "2024-08-23", "timestamp": "2024-08-23", "mins": 1154377}, {"id": "0001638397-24-000015", "src": "INSIDERS", "ticker": "KBDC", "cik": "1747172", "company": "Kayne Anderson BDC, Inc.", "company_raw": "Kayne Anderson BDC, Inc.", "who": "Mariel A. Joliet", "who_key": "JOLIET MARIEL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 209847.3, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "KBDC draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000163839724000015/0001638397-24-000015-index.htm", "trade_date": "2024-07-19", "timestamp": "2024-07-19", "mins": 1204777}, {"id": "0001638397-24-000014", "src": "INSIDERS", "ticker": "KBDC", "cik": "1747172", "company": "Kayne Anderson BDC, Inc.", "company_raw": "Kayne Anderson BDC, Inc.", "who": "Rhonda Scott Smith", "who_key": "Smith Rhonda Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20143.749999999996, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying KBDC \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000163839724000014/0001638397-24-000014-index.htm", "trade_date": "2024-06-03", "timestamp": "2024-06-03", "mins": 1271017}, {"id": "0001638397-24-000012", "src": "INSIDERS", "ticker": "KBDC", "cik": "1747172", "company": "Kayne Anderson BDC, Inc.", "company_raw": "Kayne Anderson BDC, Inc.", "who": "Kayne Anderson Capital Advisors LP", "who_key": "KAYNE ANDERSON CAPITAL ADVISORS LP", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 15918518.709999999, "score": 60.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 6 buying KBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000163839724000012/0001638397-24-000012-index.htm", "trade_date": "2024-05-22", "timestamp": "2024-05-22", "mins": 1288297}, {"id": "0001638397-24-000013", "src": "INSIDERS", "ticker": "KBDC", "cik": "1747172", "company": "Kayne Anderson BDC, Inc.", "company_raw": "Kayne Anderson BDC, Inc.", "who": "James L. Robo", "who_key": "ROBO JAMES L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 999995.1599999999, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 6 buying KBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000163839724000013/0001638397-24-000013-index.htm", "trade_date": "2024-05-22", "timestamp": "2024-05-22", "mins": 1288297}], "recent_buys": [{"id": "0001832740-26-000002", "src": "INSIDERS", "ticker": "KBDC", "cik": "1747172", "company": "Kayne Anderson BDC, Inc.", "company_raw": "Kayne Anderson BDC, Inc.", "who": "George E. Marucci Jr", "who_key": "MARUCCI GEORGE E JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 123660.0, "score": 55.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A director backs KBDC with $124K", "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000183274026000002/0001832740-26-000002-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347977}, {"id": "0001832740-26-000001", "src": "INSIDERS", "ticker": "KBDC", "cik": "1747172", "company": "Kayne Anderson BDC, Inc.", "company_raw": "Kayne Anderson BDC, Inc.", "who": "George E. Marucci Jr", "who_key": "MARUCCI GEORGE E JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13960.0, "score": 29.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying KBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000183274026000001/0001832740-26-000001-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350857}, {"id": "0001949759-25-000002", "src": "INSIDERS", "ticker": "KBDC", "cik": "1747172", "company": "Kayne Anderson BDC, Inc.", "company_raw": "Kayne Anderson BDC, Inc.", "who": "Rhonda Scott Smith", "who_key": "Smith Rhonda Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4991.813, "score": 28.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying KBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000194975925000002/0001949759-25-000002-index.htm", "trade_date": "2025-09-29", "timestamp": "2025-09-29", "mins": 575497}, {"id": "0001183254-26-000001", "src": "INSIDERS", "ticker": "KBDC", "cik": "1747172", "company": "Kayne Anderson BDC, Inc.", "company_raw": "Kayne Anderson BDC, Inc.", "who": "James L. Robo", "who_key": "ROBO JAMES L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2608943.04, "score": 57.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A director backs KBDC with $2.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000118325426000001/0001183254-26-000001-index.htm", "trade_date": "2025-05-28", "timestamp": "2025-05-28", "mins": 754057}, {"id": "0001638397-25-000016", "src": "INSIDERS", "ticker": "KBDC", "cik": "1747172", "company": "Kayne Anderson BDC, Inc.", "company_raw": "Kayne Anderson BDC, Inc.", "who": "James L. Robo", "who_key": "ROBO JAMES L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 681436.8, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into KBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000163839725000016/0001638397-25-000016-index.htm", "trade_date": "2025-05-28", "timestamp": "2025-05-28", "mins": 754057}, {"id": "0001638397-25-000004", "src": "INSIDERS", "ticker": "KBDC", "cik": "1747172", "company": "Kayne Anderson BDC, Inc.", "company_raw": "Kayne Anderson BDC, Inc.", "who": "Susan C. Schnabel", "who_key": "SCHNABEL SUSAN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 81995.0, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying KBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000163839725000004/0001638397-25-000004-index.htm", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 875017}, {"id": "0001638397-24-000022", "src": "INSIDERS", "ticker": "KBDC", "cik": "1747172", "company": "Kayne Anderson BDC, Inc.", "company_raw": "Kayne Anderson BDC, Inc.", "who": "Susan C. Schnabel", "who_key": "SCHNABEL SUSAN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41350.0, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders pile into KBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000163839724000022/0001638397-24-000022-index.htm", "trade_date": "2024-12-18", "timestamp": "2024-12-18", "mins": 985897}, {"id": "0001638397-24-000018", "src": "INSIDERS", "ticker": "KBDC", "cik": "1747172", "company": "Kayne Anderson BDC, Inc.", "company_raw": "Kayne Anderson BDC, Inc.", "who": "Susan C. Schnabel", "who_key": "SCHNABEL SUSAN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7561.44, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying KBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000163839724000018/0001638397-24-000018-index.htm", "trade_date": "2024-09-18", "timestamp": "2024-09-18", "mins": 1116937}, {"id": "0001638397-24-000017", "src": "INSIDERS", "ticker": "KBDC", "cik": "1747172", "company": "Kayne Anderson BDC, Inc.", "company_raw": "Kayne Anderson BDC, Inc.", "who": "Susan C. Schnabel", "who_key": "SCHNABEL SUSAN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 81990.0, "score": 38.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "KBDC draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000163839724000017/0001638397-24-000017-index.htm", "trade_date": "2024-08-23", "timestamp": "2024-08-23", "mins": 1154377}, {"id": "0001638397-24-000015", "src": "INSIDERS", "ticker": "KBDC", "cik": "1747172", "company": "Kayne Anderson BDC, Inc.", "company_raw": "Kayne Anderson BDC, Inc.", "who": "Mariel A. Joliet", "who_key": "JOLIET MARIEL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 209847.3, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "KBDC draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000163839724000015/0001638397-24-000015-index.htm", "trade_date": "2024-07-19", "timestamp": "2024-07-19", "mins": 1204777}, {"id": "0001638397-24-000014", "src": "INSIDERS", "ticker": "KBDC", "cik": "1747172", "company": "Kayne Anderson BDC, Inc.", "company_raw": "Kayne Anderson BDC, Inc.", "who": "Rhonda Scott Smith", "who_key": "Smith Rhonda Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20143.749999999996, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying KBDC \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000163839724000014/0001638397-24-000014-index.htm", "trade_date": "2024-06-03", "timestamp": "2024-06-03", "mins": 1271017}, {"id": "0001638397-24-000013", "src": "INSIDERS", "ticker": "KBDC", "cik": "1747172", "company": "Kayne Anderson BDC, Inc.", "company_raw": "Kayne Anderson BDC, Inc.", "who": "James L. Robo", "who_key": "ROBO JAMES L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 999995.1599999999, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 6 buying KBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000163839724000013/0001638397-24-000013-index.htm", "trade_date": "2024-05-22", "timestamp": "2024-05-22", "mins": 1288297}], "institutional": [{"id": "13DG-0001193125-26-352797", "src": "13DG", "ticker": "KBDC", "cik": "1747172", "company": "Kayne Anderson BDC, Inc.", "company_raw": "Kayne Anderson BDC, Inc.", "who": "Kayne Anderson BDC, Inc.", "who_key": "Kayne Anderson BDC, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Kayne Anderson BDC, Inc. moves to a 13.2% passive stake in KBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/0001193125-26-352797-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116137}], "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": "Kayne Anderson BDC, Inc. Common Stock", "new_value": "Kayne Anderson BDC, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001747172", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001747172", "applied": 1, "detected_at": "2026-10-25T10:21:27.777196"}]}, "key_people": [{"who": "Kayne Anderson Capital Advisors LP", "who_key": "KAYNE ANDERSON CAPITAL ADVISORS LP", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 15918518.709999999, "sold": 0, "net": 15918518.709999999, "trades": 1, "top_score": 60.4, "lean": "buying", "history": [{"action": "BUY", "amount": 15918518.709999999, "date": "2024-05-22", "score": 60.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000163839724000012/0001638397-24-000012-index.htm"}], "latest": {"action": "BUY", "amount": 15918518.709999999, "date": "2024-05-22", "score": 60.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000163839724000012/0001638397-24-000012-index.htm"}}, {"who": "Albert Rabil", "who_key": "Rabil Albert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 8760767.84, "net": -8760767.84, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 681436.8, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000163839725000015/0001638397-25-000015-index.htm"}, {"action": "SELL", "amount": 2608943.04, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000189223626000001/0001892236-26-000001-index.htm"}, {"action": "SELL", "amount": 5470388.0, "date": "2025-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000163839725000012/0001638397-25-000012-index.htm"}], "latest": {"action": "SELL", "amount": 681436.8, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000163839725000015/0001638397-25-000015-index.htm"}}, {"who": "James L. Robo", "who_key": "ROBO JAMES L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4290375.0, "sold": 0, "net": 4290375.0, "trades": 3, "top_score": 57.1, "lean": "buying", "history": [{"action": "BUY", "amount": 681436.8, "date": "2025-05-28", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000163839725000016/0001638397-25-000016-index.htm"}, {"action": "BUY", "amount": 2608943.04, "date": "2025-05-28", "score": 57.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000118325426000001/0001183254-26-000001-index.htm"}, {"action": "BUY", "amount": 999995.1599999999, "date": "2024-05-22", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000163839724000013/0001638397-24-000013-index.htm"}], "latest": {"action": "BUY", "amount": 681436.8, "date": "2025-05-28", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000163839725000016/0001638397-25-000016-index.htm"}}, {"who": "Susan C. Schnabel", "who_key": "SCHNABEL SUSAN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 212896.44, "sold": 0, "net": 212896.44, "trades": 4, "top_score": 47.3, "lean": "buying", "history": [{"action": "BUY", "amount": 81995.0, "date": "2025-03-05", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000163839725000004/0001638397-25-000004-index.htm"}, {"action": "BUY", "amount": 41350.0, "date": "2024-12-18", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000163839724000022/0001638397-24-000022-index.htm"}, {"action": "BUY", "amount": 7561.44, "date": "2024-09-18", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000163839724000018/0001638397-24-000018-index.htm"}, {"action": "BUY", "amount": 81990.0, "date": "2024-08-23", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000163839724000017/0001638397-24-000017-index.htm"}], "latest": {"action": "BUY", "amount": 81995.0, "date": "2025-03-05", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000163839725000004/0001638397-25-000004-index.htm"}}, {"who": "Mariel A. Joliet", "who_key": "JOLIET MARIEL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 209847.3, "sold": 0, "net": 209847.3, "trades": 1, "top_score": 42.9, "lean": "buying", "history": [{"action": "BUY", "amount": 209847.3, "date": "2024-07-19", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000163839724000015/0001638397-24-000015-index.htm"}], "latest": {"action": "BUY", "amount": 209847.3, "date": "2024-07-19", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000163839724000015/0001638397-24-000015-index.htm"}}, {"who": "George E. Marucci Jr", "who_key": "MARUCCI GEORGE E JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 137620.0, "sold": 0, "net": 137620.0, "trades": 2, "top_score": 55.1, "lean": "buying", "history": [{"action": "BUY", "amount": 123660.0, "date": "2026-03-06", "score": 55.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000183274026000002/0001832740-26-000002-index.htm"}, {"action": "BUY", "amount": 13960.0, "date": "2026-03-04", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000183274026000001/0001832740-26-000001-index.htm"}], "latest": {"action": "BUY", "amount": 123660.0, "date": "2026-03-06", "score": 55.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000183274026000002/0001832740-26-000002-index.htm"}}, {"who": "Rhonda Scott Smith", "who_key": "Smith Rhonda Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 25135.562999999995, "sold": 0, "net": 25135.562999999995, "trades": 2, "top_score": 30.9, "lean": "buying", "history": [{"action": "BUY", "amount": 4991.813, "date": "2025-09-29", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000194975925000002/0001949759-25-000002-index.htm"}, {"action": "BUY", "amount": 20143.749999999996, "date": "2024-06-03", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000163839724000014/0001638397-24-000014-index.htm"}], "latest": {"action": "BUY", "amount": 4991.813, "date": "2025-09-29", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1747172/000194975925000002/0001949759-25-000002-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-09", "title": "CURRENT REPORT", "accession": "0001213900-26-076730", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "CURRENT REPORT", "accession": "0001213900-26-073166", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "CURRENT REPORT", "accession": "0001213900-26-069270", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "CURRENT REPORT", "accession": "0001213900-26-054511", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001193125-26-216773", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-24", "title": "PROXY STATEMENT", "accession": "0001213900-26-047627", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-09", "title": "CURRENT REPORT", "accession": "0001213900-26-042069", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "FORM 8-K", "accession": "0001213900-26-037681", "price_sensitive": true}, {"form": "424B2", "date": "2026-03-31", "title": "Form 424B2", "accession": "0001213900-26-037654", "price_sensitive": false}, {"form": "N-2ASR", "date": "2026-03-31", "title": "Form N-2ASR", "accession": "0001213900-26-037538", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-27", "title": "PRIMARY DOCUMENT", "accession": "0001892236-26-000001", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-27", "title": "PRIMARY DOCUMENT", "accession": "0001183254-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "PRIMARY DOCUMENT", "accession": "0001832740-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "PRIMARY DOCUMENT", "accession": "0001832740-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-02", "title": "CURRENT REPORT", "accession": "0001213900-26-022429", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-02", "title": "ANNUAL REPORT", "accession": "0001213900-26-022392", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-12", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000080", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-01-15", "title": "Form SCHEDULE 13G", "accession": "0000762152-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-15", "title": "CURRENT REPORT", "accession": "0001213900-26-004504", "price_sensitive": true}, {"form": "40-APP/A", "date": "2025-12-17", "title": "Form 40-APP/A", "accession": "0001193125-25-321253", "price_sensitive": false}, {"form": "40-17G", "date": "2025-12-02", "title": "Form 40-17G", "accession": "0001580642-25-007527", "price_sensitive": false}, {"form": "3", "date": "2025-11-12", "title": "PRIMARY DOCUMENT", "accession": "0002096439-25-000001", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-10", "title": "CURRENT REPORT", "accession": "0001213900-25-108256", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-10", "title": "QUARTERLY REPORT", "accession": "0001213900-25-108212", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-10", "title": "CURRENT REPORT", "accession": "0001213900-25-097951", "price_sensitive": true}], "performance": {"ticker": "KBDC", "has_prices": true, "summary": {"n": 13, "avg": -0.09066266797178733, "win_rate": 0.23076923076923078, "best": 0.03747244673034532, "worst": -0.14059646987218505, "as_of": "2026-08-07"}, "buys": [{"who": "MARUCCI GEORGE E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 123660.0, "date": "2026-03-06", "score": 55.1, "ref_price": 13.65, "return": 0.034432234432234345}, {"who": "MARUCCI GEORGE E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13960.0, "date": "2026-03-04", "score": 29.1, "ref_price": 13.86, "return": 0.018759018759018746}, {"who": "Smith Rhonda Scott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4991.813, "date": "2025-09-29", "score": 28.7, "ref_price": 13.61, "return": 0.03747244673034532}, {"who": "ROBO JAMES L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2608943.04, "date": "2025-05-28", "score": 57.1, "ref_price": 15.85, "return": -0.10914826498422715}, {"who": "ROBO JAMES L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 681436.8, "date": "2025-05-28", "score": 49.4, "ref_price": 15.85, "return": -0.10914826498422715}, {"who": "SCHNABEL SUSAN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81995.0, "date": "2025-03-05", "score": 47.3, "ref_price": 16.25, "return": -0.13107692307692312}, {"who": "SCHNABEL SUSAN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41350.0, "date": "2024-12-18", "score": 41.2, "ref_price": 16.43, "return": -0.14059646987218505}, {"who": "SCHNABEL SUSAN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7561.44, "date": "2024-09-18", "score": 27.6, "ref_price": 16.14, "return": -0.12515489467162338}, {"who": "SCHNABEL SUSAN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81990.0, "date": "2024-08-23", "score": 38.4, "ref_price": 16.37, "return": -0.13744654856444727}, {"who": "JOLIET MARIEL A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 209847.3, "date": "2024-07-19", "score": 42.9, "ref_price": 16.15, "return": -0.12569659442724454}, {"who": "Smith Rhonda Scott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20143.749999999996, "date": "2024-06-03", "score": 30.9, "ref_price": 16.11, "return": -0.1235257603972688}, {"who": "ROBO JAMES L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999995.1599999999, "date": "2024-05-22", "score": 51.6, "ref_price": 16.3, "return": -0.13374233128834365}, {"who": "KAYNE ANDERSON CAPITAL ADVISORS LP", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 15918518.709999999, "date": "2024-05-22", "score": 60.4, "ref_price": 16.3, "return": -0.13374233128834365}]}, "price_series": [{"date": "2024-05-22", "close": 16.3, "volume": 872878.0}, {"date": "2024-05-23", "close": 16.2, "volume": 130857.0}, {"date": "2024-05-24", "close": 16.1, "volume": 79788.0}, {"date": "2024-05-28", "close": 16.12, "volume": 132664.0}, {"date": "2024-05-29", "close": 16.03, "volume": 132521.0}, {"date": "2024-05-30", "close": 15.98, "volume": 125857.0}, {"date": "2024-05-31", "close": 16.0, "volume": 73281.0}, {"date": "2024-06-03", "close": 16.11, "volume": 73884.0}, {"date": "2024-06-04", "close": 16.1, "volume": 126141.0}, {"date": "2024-06-05", "close": 16.0, "volume": 115279.0}, {"date": "2024-06-06", "close": 16.01, "volume": 113242.0}, {"date": "2024-06-07", "close": 16.09, "volume": 75834.0}, {"date": "2024-06-10", "close": 16.18, "volume": 64239.0}, {"date": "2024-06-11", "close": 16.3, "volume": 91988.0}, {"date": "2024-06-12", "close": 16.4, "volume": 83102.0}, {"date": "2024-06-13", "close": 16.13, "volume": 140076.0}, {"date": "2024-06-14", "close": 16.15, "volume": 104086.0}, {"date": "2024-06-17", "close": 16.34, "volume": 207961.0}, {"date": "2024-06-18", "close": 16.54, "volume": 136121.0}, {"date": "2024-06-20", "close": 16.55, "volume": 78522.0}, {"date": "2024-06-21", "close": 16.35, "volume": 25540.0}, {"date": "2024-06-24", "close": 16.35, "volume": 27672.0}, {"date": "2024-06-25", "close": 16.42, "volume": 24450.0}, {"date": "2024-06-26", "close": 16.44, "volume": 54107.0}, {"date": "2024-06-27", "close": 16.4, "volume": 48726.0}, {"date": "2024-06-28", "close": 15.95, "volume": 115007.0}, {"date": "2024-07-01", "close": 15.96, "volume": 66799.0}, {"date": "2024-07-02", "close": 16.18, "volume": 34319.0}, {"date": "2024-07-03", "close": 16.4, "volume": 121838.0}, {"date": "2024-07-05", "close": 16.27, "volume": 9191.0}, {"date": "2024-07-08", "close": 16.32, "volume": 16513.0}, {"date": "2024-07-09", "close": 16.1, "volume": 18695.0}, {"date": "2024-07-10", "close": 15.95, "volume": 45305.0}, {"date": "2024-07-11", "close": 15.91, "volume": 23288.0}, {"date": "2024-07-12", "close": 15.95, "volume": 21318.0}, {"date": "2024-07-15", "close": 15.99, "volume": 43111.0}, {"date": "2024-07-16", "close": 16.13, "volume": 38835.0}, {"date": "2024-07-17", "close": 16.11, "volume": 28711.0}, {"date": "2024-07-18", "close": 15.96, "volume": 43719.0}, {"date": "2024-07-19", "close": 16.15, "volume": 41239.0}, {"date": "2024-07-22", "close": 16.18, "volume": 11518.0}, {"date": "2024-07-23", "close": 16.18, "volume": 60880.0}, {"date": "2024-07-24", "close": 16.2, "volume": 50944.0}, {"date": "2024-07-25", "close": 16.0, "volume": 98153.0}, {"date": "2024-07-26", "close": 16.29, "volume": 65067.0}, {"date": "2024-07-29", "close": 16.23, "volume": 39970.0}, {"date": "2024-07-30", "close": 16.1, "volume": 43925.0}, {"date": "2024-07-31", "close": 16.31, "volume": 41746.0}, {"date": "2024-08-01", "close": 16.24, "volume": 17486.0}, {"date": "2024-08-02", "close": 16.13, "volume": 28064.0}, {"date": "2024-08-05", "close": 15.98, "volume": 36846.0}, {"date": "2024-08-06", "close": 15.96, "volume": 53919.0}, {"date": "2024-08-07", "close": 15.8, "volume": 39963.0}, {"date": "2024-08-08", "close": 15.7, "volume": 64365.0}, {"date": "2024-08-09", "close": 15.98, "volume": 47020.0}, {"date": "2024-08-12", "close": 15.86, "volume": 48950.0}, {"date": "2024-08-13", "close": 15.93, "volume": 42767.0}, {"date": "2024-08-14", "close": 15.99, "volume": 11914.0}, {"date": "2024-08-15", "close": 16.0, "volume": 31261.0}, {"date": "2024-08-16", "close": 16.2, "volume": 35697.0}, {"date": "2024-08-19", "close": 16.22, "volume": 28077.0}, {"date": "2024-08-20", "close": 16.01, "volume": 37107.0}, {"date": "2024-08-21", "close": 16.01, "volume": 51775.0}, {"date": "2024-08-22", "close": 16.06, "volume": 28356.0}, {"date": "2024-08-23", "close": 16.37, "volume": 30665.0}, {"date": "2024-08-26", "close": 16.15, "volume": 46945.0}, {"date": "2024-08-27", "close": 16.22, "volume": 17896.0}, {"date": "2024-08-28", "close": 16.2, "volume": 13392.0}, {"date": "2024-08-29", "close": 16.29, "volume": 42232.0}, {"date": "2024-08-30", "close": 16.25, "volume": 23215.0}, {"date": "2024-09-03", "close": 16.23, "volume": 15246.0}, {"date": "2024-09-04", "close": 16.14, "volume": 16921.0}, {"date": "2024-09-05", "close": 16.124, "volume": 15510.0}, {"date": "2024-09-06", "close": 16.05, "volume": 16262.0}, {"date": "2024-09-09", "close": 16.16, "volume": 18244.0}, {"date": "2024-09-10", "close": 16.17, "volume": 9479.0}, {"date": "2024-09-11", "close": 16.22, "volume": 16840.0}, {"date": "2024-09-12", "close": 16.23, "volume": 10051.0}, {"date": "2024-09-13", "close": 16.27, "volume": 6520.0}, {"date": "2024-09-16", "close": 16.21, "volume": 27615.0}, {"date": "2024-09-17", "close": 15.99, "volume": 28015.0}, {"date": "2024-09-18", "close": 16.14, "volume": 20476.0}, {"date": "2024-09-19", "close": 16.25, "volume": 19818.0}, {"date": "2024-09-20", "close": 16.24, "volume": 9179.0}, {"date": "2024-09-23", "close": 16.25, "volume": 7383.0}, {"date": "2024-09-24", "close": 16.18, "volume": 12369.0}, {"date": "2024-09-25", "close": 16.01, "volume": 19935.0}, {"date": "2024-09-26", "close": 16.15, "volume": 16006.0}, {"date": "2024-09-27", "close": 16.23, "volume": 13379.0}, {"date": "2024-09-30", "close": 16.21, "volume": 35044.0}, {"date": "2024-10-01", "close": 15.85, "volume": 52807.0}, {"date": "2024-10-02", "close": 15.99, "volume": 30620.0}, {"date": "2024-10-03", "close": 16.02, "volume": 39873.0}, {"date": "2024-10-04", "close": 15.98, "volume": 24985.0}, {"date": "2024-10-07", "close": 15.93, "volume": 12507.0}, {"date": "2024-10-08", "close": 16.05, "volume": 15470.0}, {"date": "2024-10-09", "close": 16.04, "volume": 17369.0}, {"date": "2024-10-10", "close": 15.99, "volume": 17642.0}, {"date": "2024-10-11", "close": 16.04, "volume": 13231.0}, {"date": "2024-10-14", "close": 15.97, "volume": 17056.0}, {"date": "2024-10-15", "close": 16.11, "volume": 23237.0}, {"date": "2024-10-16", "close": 16.03, "volume": 33759.0}, {"date": "2024-10-17", "close": 15.95, "volume": 24713.0}, {"date": "2024-10-18", "close": 16.01, "volume": 17868.0}, {"date": "2024-10-21", "close": 16.1, "volume": 35021.0}, {"date": "2024-10-22", "close": 16.21, "volume": 19569.0}, {"date": "2024-10-23", "close": 16.2, "volume": 17886.0}, {"date": "2024-10-24", "close": 16.36, "volume": 27507.0}, {"date": "2024-10-25", "close": 16.35, "volume": 17761.0}, {"date": "2024-10-28", "close": 16.11, "volume": 28176.0}, {"date": "2024-10-29", "close": 16.06, "volume": 40284.0}, {"date": "2024-10-30", "close": 16.05, "volume": 40128.0}, {"date": "2024-10-31", "close": 16.33, "volume": 20201.0}, {"date": "2024-11-01", "close": 16.29, "volume": 24160.0}, {"date": "2024-11-04", "close": 16.12, "volume": 12636.0}, {"date": "2024-11-05", "close": 16.3, "volume": 9357.0}, {"date": "2024-11-06", "close": 16.65, "volume": 75890.0}, {"date": "2024-11-07", "close": 16.63, "volume": 32717.0}, {"date": "2024-11-08", "close": 16.51, "volume": 13700.0}, {"date": "2024-11-11", "close": 16.5, "volume": 39980.0}, {"date": "2024-11-12", "close": 16.65, "volume": 40075.0}, {"date": "2024-11-13", "close": 16.68, "volume": 35245.0}, {"date": "2024-11-14", "close": 16.55, "volume": 55728.0}, {"date": "2024-11-15", "close": 16.63, "volume": 47109.0}, {"date": "2024-11-18", "close": 16.38, "volume": 230096.0}, {"date": "2024-11-19", "close": 16.25, "volume": 178459.0}, {"date": "2024-11-20", "close": 16.15, "volume": 153862.0}, {"date": "2024-11-21", "close": 16.35, "volume": 90291.0}, {"date": "2024-11-22", "close": 16.45, "volume": 75196.0}, {"date": "2024-11-25", "close": 16.58, "volume": 67617.0}, {"date": "2024-11-26", "close": 16.55, "volume": 35102.0}, {"date": "2024-11-27", "close": 16.6, "volume": 20541.0}, {"date": "2024-11-29", "close": 16.75, "volume": 134999.0}, {"date": "2024-12-02", "close": 16.98, "volume": 62228.0}, {"date": "2024-12-03", "close": 16.71, "volume": 166822.0}, {"date": "2024-12-04", "close": 16.87, "volume": 96370.0}, {"date": "2024-12-05", "close": 16.97, "volume": 100281.0}, {"date": "2024-12-06", "close": 16.76, "volume": 37448.0}, {"date": "2024-12-09", "close": 16.94, "volume": 67988.0}, {"date": "2024-12-10", "close": 16.93, "volume": 45743.0}, {"date": "2024-12-11", "close": 16.78, "volume": 89742.0}, {"date": "2024-12-12", "close": 16.98, "volume": 71590.0}, {"date": "2024-12-13", "close": 17.0, "volume": 159067.0}, {"date": "2024-12-16", "close": 16.93, "volume": 80041.0}, {"date": "2024-12-17", "close": 16.62, "volume": 161678.0}, {"date": "2024-12-18", "close": 16.43, "volume": 104495.0}, {"date": "2024-12-19", "close": 16.43, "volume": 123794.0}, {"date": "2024-12-20", "close": 16.63, "volume": 177193.0}, {"date": "2024-12-23", "close": 16.58, "volume": 85872.0}, {"date": "2024-12-24", "close": 16.58, "volume": 116850.0}, {"date": "2024-12-26", "close": 16.83, "volume": 60217.0}, {"date": "2024-12-27", "close": 16.75, "volume": 67747.0}, {"date": "2024-12-30", "close": 16.91, "volume": 44316.0}, {"date": "2024-12-31", "close": 16.54, "volume": 47335.0}, {"date": "2025-01-02", "close": 16.69, "volume": 44511.0}, {"date": "2025-01-03", "close": 16.76, "volume": 67347.0}, {"date": "2025-01-06", "close": 16.66, "volume": 91632.0}, {"date": "2025-01-07", "close": 16.7, "volume": 109912.0}, {"date": "2025-01-08", "close": 16.7, "volume": 94662.0}, {"date": "2025-01-10", "close": 16.55, "volume": 94765.0}, {"date": "2025-01-13", "close": 16.52, "volume": 150709.0}, {"date": "2025-01-14", "close": 16.65, "volume": 51860.0}, {"date": "2025-01-15", "close": 16.52, "volume": 66296.0}, {"date": "2025-01-16", "close": 16.69, "volume": 64715.0}, {"date": "2025-01-17", "close": 16.69, "volume": 95507.0}, {"date": "2025-01-21", "close": 16.71, "volume": 217024.0}, {"date": "2025-01-22", "close": 16.7, "volume": 112115.0}, {"date": "2025-01-23", "close": 16.69, "volume": 86939.0}, {"date": "2025-01-24", "close": 16.82, "volume": 171164.0}, {"date": "2025-01-27", "close": 17.19, "volume": 219534.0}, {"date": "2025-01-28", "close": 17.02, "volume": 71020.0}, {"date": "2025-01-29", "close": 16.96, "volume": 91533.0}, {"date": "2025-01-30", "close": 17.08, "volume": 88272.0}, {"date": "2025-01-31", "close": 17.3, "volume": 70094.0}, {"date": "2025-02-03", "close": 17.25, "volume": 70263.0}, {"date": "2025-02-04", "close": 17.33, "volume": 58277.0}, {"date": "2025-02-05", "close": 17.29, "volume": 62995.0}, {"date": "2025-02-06", "close": 17.22, "volume": 39121.0}, {"date": "2025-02-07", "close": 17.13, "volume": 44586.0}, {"date": "2025-02-10", "close": 17.21, "volume": 99149.0}, {"date": "2025-02-11", "close": 17.29, "volume": 94277.0}, {"date": "2025-02-12", "close": 17.31, "volume": 80994.0}, {"date": "2025-02-13", "close": 17.42, "volume": 73331.0}, {"date": "2025-02-14", "close": 17.62, "volume": 91179.0}, {"date": "2025-02-18", "close": 17.92, "volume": 118504.0}, {"date": "2025-02-19", "close": 17.55, "volume": 285214.0}, {"date": "2025-02-20", "close": 17.48, "volume": 115270.0}, {"date": "2025-02-21", "close": 17.4, "volume": 138554.0}, {"date": "2025-02-24", "close": 17.29, "volume": 136441.0}, {"date": "2025-02-25", "close": 17.4, "volume": 207586.0}, {"date": "2025-02-26", "close": 17.42, "volume": 198224.0}, {"date": "2025-02-27", "close": 17.23, "volume": 141962.0}, {"date": "2025-02-28", "close": 17.38, "volume": 87664.0}, {"date": "2025-03-03", "close": 17.02, "volume": 110787.0}, {"date": "2025-03-04", "close": 16.43, "volume": 405111.0}, {"date": "2025-03-05", "close": 16.25, "volume": 294316.0}, {"date": "2025-03-06", "close": 16.07, "volume": 191649.0}, {"date": "2025-03-07", "close": 16.39, "volume": 192120.0}, {"date": "2025-03-10", "close": 16.45, "volume": 400124.0}, {"date": "2025-03-11", "close": 16.45, "volume": 241497.0}, {"date": "2025-03-12", "close": 16.52, "volume": 207416.0}, {"date": "2025-03-13", "close": 16.48, "volume": 135379.0}, {"date": "2025-03-14", "close": 16.58, "volume": 160780.0}, {"date": "2025-03-17", "close": 16.74, "volume": 134862.0}, {"date": "2025-03-18", "close": 16.8, "volume": 200976.0}, {"date": "2025-03-19", "close": 16.79, "volume": 190230.0}, {"date": "2025-03-20", "close": 16.77, "volume": 106400.0}, {"date": "2025-03-21", "close": 16.71, "volume": 114264.0}, {"date": "2025-03-24", "close": 16.66, "volume": 100749.0}, {"date": "2025-03-25", "close": 16.64, "volume": 63968.0}, {"date": "2025-03-26", "close": 16.72, "volume": 78888.0}, {"date": "2025-03-27", "close": 16.71, "volume": 104152.0}, {"date": "2025-03-28", "close": 16.51, "volume": 129014.0}, {"date": "2025-03-31", "close": 16.22, "volume": 144962.0}, {"date": "2025-04-01", "close": 16.21, "volume": 196193.0}, {"date": "2025-04-02", "close": 16.37, "volume": 88123.0}, {"date": "2025-04-03", "close": 16.32, "volume": 106299.0}, {"date": "2025-04-04", "close": 15.72, "volume": 537629.0}, {"date": "2025-04-07", "close": 15.24, "volume": 304410.0}, {"date": "2025-04-08", "close": 14.61, "volume": 330110.0}, {"date": "2025-04-09", "close": 15.38, "volume": 283168.0}, {"date": "2025-04-10", "close": 14.82, "volume": 124112.0}, {"date": "2025-04-11", "close": 15.06, "volume": 245144.0}, {"date": "2025-04-14", "close": 15.26, "volume": 238726.0}, {"date": "2025-04-15", "close": 15.56, "volume": 168255.0}, {"date": "2025-04-16", "close": 15.52, "volume": 188754.0}, {"date": "2025-04-17", "close": 15.68, "volume": 173789.0}, {"date": "2025-04-21", "close": 15.38, "volume": 311068.0}, {"date": "2025-04-22", "close": 15.93, "volume": 273797.0}, {"date": "2025-04-23", "close": 16.04, "volume": 298126.0}, {"date": "2025-04-24", "close": 16.28, "volume": 96912.0}, {"date": "2025-04-25", "close": 16.23, "volume": 101887.0}, {"date": "2025-04-28", "close": 16.25, "volume": 159724.0}, {"date": "2025-04-29", "close": 16.22, "volume": 152196.0}, {"date": "2025-04-30", "close": 15.87, "volume": 79270.0}, {"date": "2025-05-01", "close": 15.66, "volume": 127944.0}, {"date": "2025-05-02", "close": 15.99, "volume": 162164.0}, {"date": "2025-05-05", "close": 15.7, "volume": 108003.0}, {"date": "2025-05-06", "close": 15.75, "volume": 95655.0}, {"date": "2025-05-07", "close": 15.83, "volume": 115707.0}, {"date": "2025-05-08", "close": 15.65, "volume": 99761.0}, {"date": "2025-05-09", "close": 15.85, "volume": 97926.0}, {"date": "2025-05-12", "close": 16.03, "volume": 99015.0}, {"date": "2025-05-13", "close": 15.9, "volume": 97741.0}, {"date": "2025-05-14", "close": 16.21, "volume": 184420.0}, {"date": "2025-05-15", "close": 16.11, "volume": 108466.0}, {"date": "2025-05-16", "close": 16.34, "volume": 132893.0}, {"date": "2025-05-19", "close": 16.33, "volume": 129627.0}, {"date": "2025-05-20", "close": 16.31, "volume": 179326.0}, {"date": "2025-05-21", "close": 15.99, "volume": 166227.0}, {"date": "2025-05-22", "close": 15.86, "volume": 130125.0}, {"date": "2025-05-23", "close": 15.62, "volume": 258405.0}, {"date": "2025-05-27", "close": 15.89, "volume": 139049.0}, {"date": "2025-05-28", "close": 15.85, "volume": 61063.0}, {"date": "2025-05-29", "close": 15.9, "volume": 101289.0}, {"date": "2025-05-30", "close": 15.92, "volume": 63439.0}, {"date": "2025-06-02", "close": 15.7, "volume": 87701.0}, {"date": "2025-06-03", "close": 15.66, "volume": 133764.0}, {"date": "2025-06-04", "close": 15.74, "volume": 86997.0}, {"date": "2025-06-05", "close": 15.78, "volume": 60170.0}, {"date": "2025-06-06", "close": 15.89, "volume": 100946.0}, {"date": "2025-06-09", "close": 15.78, "volume": 165679.0}, {"date": "2025-06-10", "close": 15.8, "volume": 109503.0}, {"date": "2025-06-11", "close": 15.81, "volume": 103237.0}, {"date": "2025-06-12", "close": 15.99, "volume": 84086.0}, {"date": "2025-06-13", "close": 15.78, "volume": 81795.0}, {"date": "2025-06-16", "close": 15.64, "volume": 54965.0}, {"date": "2025-06-17", "close": 15.62, "volume": 108923.0}, {"date": "2025-06-18", "close": 15.6, "volume": 172383.0}, {"date": "2025-06-20", "close": 15.88, "volume": 111710.0}, {"date": "2025-06-23", "close": 15.6, "volume": 281001.0}, {"date": "2025-06-24", "close": 15.71, "volume": 281927.0}, {"date": "2025-06-25", "close": 15.68, "volume": 163350.0}, {"date": "2025-06-26", "close": 15.73, "volume": 54567.0}, {"date": "2025-06-27", "close": 15.69, "volume": 153263.0}, {"date": "2025-06-30", "close": 15.26, "volume": 167379.0}, {"date": "2025-07-01", "close": 15.45, "volume": 134528.0}, {"date": "2025-07-02", "close": 15.49, "volume": 115183.0}, {"date": "2025-07-03", "close": 15.66, "volume": 118535.0}, {"date": "2025-07-07", "close": 15.67, "volume": 200450.0}, {"date": "2025-07-08", "close": 15.69, "volume": 83288.0}, {"date": "2025-07-09", "close": 15.78, "volume": 79361.0}, {"date": "2025-07-10", "close": 16.17, "volume": 258043.0}, {"date": "2025-07-11", "close": 16.12, "volume": 110403.0}, {"date": "2025-07-14", "close": 16.07, "volume": 131134.0}, {"date": "2025-07-15", "close": 15.99, "volume": 118605.0}, {"date": "2025-07-16", "close": 16.13, "volume": 227401.0}, {"date": "2025-07-17", "close": 16.24, "volume": 154526.0}, {"date": "2025-07-18", "close": 15.96, "volume": 123159.0}, {"date": "2025-07-21", "close": 15.9, "volume": 110042.0}, {"date": "2025-07-22", "close": 15.96, "volume": 60801.0}, {"date": "2025-07-23", "close": 16.04, "volume": 96762.0}, {"date": "2025-07-24", "close": 15.88, "volume": 87968.0}, {"date": "2025-07-25", "close": 15.92, "volume": 294584.0}, {"date": "2025-07-28", "close": 15.81, "volume": 107901.0}, {"date": "2025-07-29", "close": 15.71, "volume": 74720.0}, {"date": "2025-07-30", "close": 15.46, "volume": 153519.0}, {"date": "2025-07-31", "close": 15.49, "volume": 87890.0}, {"date": "2025-08-01", "close": 15.28, "volume": 115612.0}, {"date": "2025-08-04", "close": 15.41, "volume": 95449.0}, {"date": "2025-08-05", "close": 15.46, "volume": 131832.0}, {"date": "2025-08-06", "close": 15.4, "volume": 76885.0}, {"date": "2025-08-07", "close": 15.23, "volume": 124666.0}, {"date": "2025-08-08", "close": 15.3, "volume": 122725.0}, {"date": "2025-08-11", "close": 15.16, "volume": 113728.0}, {"date": "2025-08-12", "close": 15.27, "volume": 279298.0}, {"date": "2025-08-13", "close": 15.38, "volume": 214160.0}, {"date": "2025-08-14", "close": 15.33, "volume": 149488.0}, {"date": "2025-08-15", "close": 15.03, "volume": 130174.0}, {"date": "2025-08-18", "close": 15.16, "volume": 125105.0}, {"date": "2025-08-19", "close": 15.24, "volume": 119946.0}, {"date": "2025-08-20", "close": 15.03, "volume": 182081.0}, {"date": "2025-08-21", "close": 15.01, "volume": 89263.0}, {"date": "2025-08-22", "close": 15.1, "volume": 122920.0}, {"date": "2025-08-25", "close": 14.9, "volume": 163142.0}, {"date": "2025-08-26", "close": 14.97, "volume": 94087.0}, {"date": "2025-08-27", "close": 15.02, "volume": 102217.0}, {"date": "2025-08-28", "close": 15.03, "volume": 174363.0}, {"date": "2025-08-29", "close": 15.16, "volume": 138407.0}, {"date": "2025-09-02", "close": 15.09, "volume": 187926.0}, {"date": "2025-09-03", "close": 15.1, "volume": 234357.0}, {"date": "2025-09-04", "close": 15.17, "volume": 204281.0}, {"date": "2025-09-05", "close": 15.18, "volume": 197204.0}, {"date": "2025-09-08", "close": 15.26, "volume": 257491.0}, {"date": "2025-09-09", "close": 15.27, "volume": 297950.0}, {"date": "2025-09-10", "close": 15.17, "volume": 258854.0}, {"date": "2025-09-11", "close": 15.12, "volume": 272716.0}, {"date": "2025-09-12", "close": 15.08, "volume": 266524.0}, {"date": "2025-09-15", "close": 14.41, "volume": 788047.0}, {"date": "2025-09-16", "close": 14.27, "volume": 436429.0}, {"date": "2025-09-17", "close": 14.3, "volume": 239003.0}, {"date": "2025-09-18", "close": 14.34, "volume": 319088.0}, {"date": "2025-09-19", "close": 14.27, "volume": 798125.0}, {"date": "2025-09-22", "close": 14.12, "volume": 351774.0}, {"date": "2025-09-23", "close": 13.87, "volume": 411066.0}, {"date": "2025-09-24", "close": 13.81, "volume": 534813.0}, {"date": "2025-09-25", "close": 13.79, "volume": 337500.0}, {"date": "2025-09-26", "close": 13.83, "volume": 342378.0}, {"date": "2025-09-29", "close": 13.61, "volume": 595458.0}, {"date": "2025-09-30", "close": 13.32, "volume": 593887.0}, {"date": "2025-10-01", "close": 13.14, "volume": 490425.0}, {"date": "2025-10-02", "close": 13.44, "volume": 424760.0}, {"date": "2025-10-03", "close": 13.57, "volume": 379736.0}, {"date": "2025-10-06", "close": 13.7, "volume": 478923.0}, {"date": "2025-10-07", "close": 13.59, "volume": 510928.0}, {"date": "2025-10-08", "close": 13.57, "volume": 267587.0}, {"date": "2025-10-09", "close": 13.65, "volume": 716480.0}, {"date": "2025-10-10", "close": 13.6, "volume": 405277.0}, {"date": "2025-10-13", "close": 13.95, "volume": 419405.0}, {"date": "2025-10-14", "close": 13.99, "volume": 382002.0}, {"date": "2025-10-15", "close": 14.04, "volume": 359413.0}, {"date": "2025-10-16", "close": 13.73, "volume": 448577.0}, {"date": "2025-10-17", "close": 13.74, "volume": 625877.0}, {"date": "2025-10-20", "close": 13.85, "volume": 357639.0}, {"date": "2025-10-21", "close": 14.05, "volume": 463278.0}, {"date": "2025-10-22", "close": 14.03, "volume": 231306.0}, {"date": "2025-10-23", "close": 14.06, "volume": 245012.0}, {"date": "2025-10-24", "close": 14.21, "volume": 244792.0}, {"date": "2025-10-27", "close": 14.54, "volume": 282577.0}, {"date": "2025-10-28", "close": 14.54, "volume": 448655.0}, {"date": "2025-10-29", "close": 14.39, "volume": 340678.0}, {"date": "2025-10-30", "close": 14.28, "volume": 321231.0}, {"date": "2025-10-31", "close": 14.36, "volume": 409304.0}, {"date": "2025-11-03", "close": 14.33, "volume": 349277.0}, {"date": "2025-11-04", "close": 14.34, "volume": 251380.0}, {"date": "2025-11-05", "close": 14.41, "volume": 254352.0}, {"date": "2025-11-06", "close": 14.07, "volume": 300317.0}, {"date": "2025-11-07", "close": 14.22, "volume": 282030.0}, {"date": "2025-11-10", "close": 14.31, "volume": 256131.0}, {"date": "2025-11-11", "close": 14.75, "volume": 488822.0}, {"date": "2025-11-12", "close": 14.68, "volume": 336808.0}, {"date": "2025-11-13", "close": 14.71, "volume": 262444.0}, {"date": "2025-11-14", "close": 14.8, "volume": 243117.0}, {"date": "2025-11-17", "close": 14.61, "volume": 246539.0}, {"date": "2025-11-18", "close": 14.78, "volume": 228380.0}, {"date": "2025-11-19", "close": 14.75, "volume": 353025.0}, {"date": "2025-11-20", "close": 14.61, "volume": 259120.0}, {"date": "2025-11-21", "close": 14.76, "volume": 384864.0}, {"date": "2025-11-24", "close": 14.86, "volume": 300988.0}, {"date": "2025-11-25", "close": 15.29, "volume": 267732.0}, {"date": "2025-11-26", "close": 15.34, "volume": 247646.0}, {"date": "2025-11-28", "close": 15.5, "volume": 90769.0}, {"date": "2025-12-01", "close": 15.37, "volume": 241538.0}, {"date": "2025-12-02", "close": 15.44, "volume": 157019.0}, {"date": "2025-12-03", "close": 15.71, "volume": 281562.0}, {"date": "2025-12-04", "close": 15.42, "volume": 288987.0}, {"date": "2025-12-05", "close": 15.34, "volume": 216411.0}, {"date": "2025-12-08", "close": 15.29, "volume": 467973.0}, {"date": "2025-12-09", "close": 15.25, "volume": 428263.0}, {"date": "2025-12-10", "close": 15.4, "volume": 204866.0}, {"date": "2025-12-11", "close": 15.3, "volume": 225334.0}, {"date": "2025-12-12", "close": 15.22, "volume": 236023.0}, {"date": "2025-12-15", "close": 15.3, "volume": 592312.0}, {"date": "2025-12-16", "close": 15.31, "volume": 476371.0}, {"date": "2025-12-17", "close": 15.35, "volume": 507311.0}, {"date": "2025-12-18", "close": 15.56, "volume": 276748.0}, {"date": "2025-12-19", "close": 15.2, "volume": 1995701.0}, {"date": "2025-12-22", "close": 14.84, "volume": 322670.0}, {"date": "2025-12-23", "close": 14.61, "volume": 299917.0}, {"date": "2025-12-24", "close": 14.76, "volume": 90980.0}, {"date": "2025-12-26", "close": 14.78, "volume": 283789.0}, {"date": "2025-12-29", "close": 14.72, "volume": 251503.0}, {"date": "2025-12-30", "close": 14.68, "volume": 630808.0}, {"date": "2025-12-31", "close": 14.32, "volume": 393455.0}, {"date": "2026-01-02", "close": 14.3, "volume": 330340.0}, {"date": "2026-01-05", "close": 14.75, "volume": 190565.0}, {"date": "2026-01-06", "close": 14.67, "volume": 479169.0}, {"date": "2026-01-07", "close": 14.29, "volume": 289242.0}, {"date": "2026-01-08", "close": 14.72, "volume": 502512.0}, {"date": "2026-01-09", "close": 14.7, "volume": 336201.0}, {"date": "2026-01-12", "close": 14.57, "volume": 297852.0}, {"date": "2026-01-13", "close": 14.5, "volume": 240798.0}, {"date": "2026-01-14", "close": 14.8, "volume": 288264.0}, {"date": "2026-01-15", "close": 15.2, "volume": 291267.0}, {"date": "2026-01-16", "close": 14.76, "volume": 325811.0}, {"date": "2026-01-20", "close": 14.67, "volume": 270945.0}, {"date": "2026-01-21", "close": 14.78, "volume": 377911.0}, {"date": "2026-01-22", "close": 14.66, "volume": 309329.0}, {"date": "2026-01-23", "close": 14.55, "volume": 207023.0}, {"date": "2026-01-26", "close": 14.31, "volume": 264426.0}, {"date": "2026-01-27", "close": 14.38, "volume": 241189.0}, {"date": "2026-01-28", "close": 14.09, "volume": 266298.0}, {"date": "2026-01-29", "close": 14.17, "volume": 198125.0}, {"date": "2026-01-30", "close": 14.17, "volume": 176588.0}, {"date": "2026-02-02", "close": 14.02, "volume": 690576.0}, {"date": "2026-02-03", "close": 13.74, "volume": 390504.0}, {"date": "2026-02-04", "close": 14.0, "volume": 316257.0}, {"date": "2026-02-05", "close": 13.97, "volume": 342033.0}, {"date": "2026-02-06", "close": 14.06, "volume": 482035.0}, {"date": "2026-02-09", "close": 14.41, "volume": 539178.0}, {"date": "2026-02-10", "close": 14.22, "volume": 412446.0}, {"date": "2026-02-11", "close": 14.06, "volume": 302615.0}, {"date": "2026-02-12", "close": 14.07, "volume": 362646.0}, {"date": "2026-02-13", "close": 13.97, "volume": 365063.0}, {"date": "2026-02-17", "close": 13.86, "volume": 348581.0}, {"date": "2026-02-18", "close": 13.89, "volume": 317906.0}, {"date": "2026-02-19", "close": 13.78, "volume": 474960.0}, {"date": "2026-02-20", "close": 13.77, "volume": 373418.0}, {"date": "2026-02-23", "close": 13.68, "volume": 333484.0}, {"date": "2026-02-24", "close": 13.79, "volume": 405644.0}, {"date": "2026-02-25", "close": 13.9, "volume": 907363.0}, {"date": "2026-02-26", "close": 13.85, "volume": 401293.0}, {"date": "2026-02-27", "close": 13.42, "volume": 740587.0}, {"date": "2026-03-02", "close": 13.67, "volume": 448225.0}, {"date": "2026-03-03", "close": 13.84, "volume": 474463.0}, {"date": "2026-03-04", "close": 13.86, "volume": 549184.0}, {"date": "2026-03-05", "close": 13.91, "volume": 426795.0}, {"date": "2026-03-06", "close": 13.65, "volume": 407752.0}, {"date": "2026-03-09", "close": 13.79, "volume": 381626.0}, {"date": "2026-03-10", "close": 13.89, "volume": 371436.0}, {"date": "2026-03-11", "close": 13.88, "volume": 347130.0}, {"date": "2026-03-12", "close": 13.57, "volume": 397434.0}, {"date": "2026-03-13", "close": 13.64, "volume": 610352.0}, {"date": "2026-03-16", "close": 13.68, "volume": 320258.0}, {"date": "2026-03-17", "close": 13.86, "volume": 346551.0}, {"date": "2026-03-18", "close": 13.98, "volume": 301562.0}, {"date": "2026-03-19", "close": 14.02, "volume": 260480.0}, {"date": "2026-03-20", "close": 13.63, "volume": 841407.0}, {"date": "2026-03-23", "close": 14.07, "volume": 304508.0}, {"date": "2026-03-24", "close": 13.85, "volume": 293824.0}, {"date": "2026-03-25", "close": 13.95, "volume": 205411.0}, {"date": "2026-03-26", "close": 13.88, "volume": 219396.0}, {"date": "2026-03-27", "close": 13.66, "volume": 340522.0}, {"date": "2026-03-30", "close": 13.75, "volume": 283806.0}, {"date": "2026-03-31", "close": 13.72, "volume": 437462.0}, {"date": "2026-04-01", "close": 13.73, "volume": 358607.0}, {"date": "2026-04-02", "close": 13.93, "volume": 390951.0}, {"date": "2026-04-06", "close": 14.09, "volume": 347591.0}, {"date": "2026-04-07", "close": 13.98, "volume": 269443.0}, {"date": "2026-04-08", "close": 14.05, "volume": 286091.0}, {"date": "2026-04-09", "close": 14.07, "volume": 259588.0}, {"date": "2026-04-10", "close": 14.0, "volume": 154161.0}, {"date": "2026-04-13", "close": 14.25, "volume": 231100.0}, {"date": "2026-04-14", "close": 14.49, "volume": 294027.0}, {"date": "2026-04-15", "close": 14.62, "volume": 345598.0}, {"date": "2026-04-16", "close": 14.49, "volume": 296979.0}, {"date": "2026-04-17", "close": 14.65, "volume": 346906.0}, {"date": "2026-04-20", "close": 14.66, "volume": 301901.0}, {"date": "2026-04-21", "close": 14.29, "volume": 360765.0}, {"date": "2026-04-22", "close": 14.43, "volume": 318784.0}, {"date": "2026-04-23", "close": 14.12, "volume": 262464.0}, {"date": "2026-04-24", "close": 14.25, "volume": 187936.0}, {"date": "2026-04-27", "close": 14.38, "volume": 265392.0}, {"date": "2026-04-28", "close": 14.6, "volume": 207543.0}, {"date": "2026-04-29", "close": 14.44, "volume": 169080.0}, {"date": "2026-04-30", "close": 14.9, "volume": 200212.0}, {"date": "2026-05-01", "close": 15.09, "volume": 241719.0}, {"date": "2026-05-04", "close": 15.18, "volume": 258432.0}, {"date": "2026-05-05", "close": 15.11, "volume": 246813.0}, {"date": "2026-05-06", "close": 15.28, "volume": 1011226.0}, {"date": "2026-05-07", "close": 15.21, "volume": 190234.0}, {"date": "2026-05-08", "close": 14.87, "volume": 378236.0}, {"date": "2026-05-11", "close": 14.6, "volume": 195920.0}, {"date": "2026-05-12", "close": 15.15, "volume": 229261.0}, {"date": "2026-05-13", "close": 14.79, "volume": 228828.0}, {"date": "2026-05-14", "close": 14.77, "volume": 185906.0}, {"date": "2026-05-15", "close": 14.69, "volume": 148200.0}, {"date": "2026-05-18", "close": 14.63, "volume": 224034.0}, {"date": "2026-05-19", "close": 14.48, "volume": 142576.0}, {"date": "2026-05-20", "close": 14.78, "volume": 152487.0}, {"date": "2026-05-21", "close": 14.65, "volume": 170687.0}, {"date": "2026-05-22", "close": 14.58, "volume": 162773.0}, {"date": "2026-05-26", "close": 14.8, "volume": 129641.0}, {"date": "2026-05-27", "close": 14.84, "volume": 173310.0}, {"date": "2026-05-28", "close": 14.77, "volume": 313574.0}, {"date": "2026-05-29", "close": 14.79, "volume": 377935.0}, {"date": "2026-06-01", "close": 14.87, "volume": 182768.0}, {"date": "2026-06-02", "close": 14.65, "volume": 167036.0}, {"date": "2026-06-03", "close": 14.18, "volume": 271930.0}, {"date": "2026-06-04", "close": 14.53, "volume": 356028.0}, {"date": "2026-06-05", "close": 14.34, "volume": 197516.0}, {"date": "2026-06-08", "close": 14.52, "volume": 408261.0}, {"date": "2026-06-09", "close": 14.43, "volume": 187430.0}, {"date": "2026-06-10", "close": 14.53, "volume": 238249.0}, {"date": "2026-06-11", "close": 14.45, "volume": 227647.0}, {"date": "2026-06-12", "close": 14.52, "volume": 330162.0}, {"date": "2026-06-15", "close": 14.03, "volume": 386292.0}, {"date": "2026-06-16", "close": 14.01, "volume": 377815.0}, {"date": "2026-06-17", "close": 13.83, "volume": 259129.0}, {"date": "2026-06-18", "close": 13.82, "volume": 302107.0}, {"date": "2026-06-22", "close": 13.71, "volume": 302942.0}, {"date": "2026-06-23", "close": 13.75, "volume": 302000.0}, {"date": "2026-06-24", "close": 13.58, "volume": 455959.0}, {"date": "2026-06-25", "close": 13.65, "volume": 432384.0}, {"date": "2026-06-26", "close": 13.83, "volume": 197801.0}, {"date": "2026-06-29", "close": 13.96, "volume": 382429.0}, {"date": "2026-06-30", "close": 13.53, "volume": 410097.0}, {"date": "2026-07-01", "close": 13.68, "volume": 210070.0}, {"date": "2026-07-02", "close": 13.59, "volume": 333816.0}, {"date": "2026-07-06", "close": 13.63, "volume": 341974.0}, {"date": "2026-07-07", "close": 13.62, "volume": 250629.0}, {"date": "2026-07-08", "close": 13.61, "volume": 235530.0}, {"date": "2026-07-09", "close": 13.56, "volume": 219633.0}, {"date": "2026-07-10", "close": 13.74, "volume": 155639.0}, {"date": "2026-07-13", "close": 13.74, "volume": 195202.0}, {"date": "2026-07-14", "close": 13.78, "volume": 475502.0}, {"date": "2026-07-15", "close": 13.77, "volume": 324656.0}, {"date": "2026-07-16", "close": 13.92, "volume": 307605.0}, {"date": "2026-07-17", "close": 13.71, "volume": 332006.0}, {"date": "2026-07-20", "close": 13.56, "volume": 357059.0}, {"date": "2026-07-21", "close": 13.6, "volume": 156295.0}, {"date": "2026-07-22", "close": 13.38, "volume": 313482.0}, {"date": "2026-07-23", "close": 13.35, "volume": 390483.0}, {"date": "2026-07-24", "close": 13.45, "volume": 319949.0}, {"date": "2026-07-27", "close": 13.61, "volume": 444012.0}, {"date": "2026-07-28", "close": 13.8, "volume": 182393.0}, {"date": "2026-07-29", "close": 13.52, "volume": 403125.0}, {"date": "2026-07-30", "close": 13.47, "volume": 351053.0}, {"date": "2026-07-31", "close": 13.3, "volume": 360235.0}, {"date": "2026-08-03", "close": 13.67, "volume": 323374.0}, {"date": "2026-08-04", "close": 13.9, "volume": 407376.0}, {"date": "2026-08-05", "close": 13.69, "volume": 260386.0}, {"date": "2026-08-06", "close": 13.88, "volume": 353707.0}, {"date": "2026-08-07", "close": 14.12, "volume": 461756.0}], "refreshing": true}