{"ticker": "ALHC", "overview": {"cik": "1832466", "ticker": "ALHC", "name": "Alignment Healthcare, Inc.", "industry": "Hospital & Medical Service Plans", "country": "United States", "sic": "6324", "announcements": [{"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001628280-26-065470", "price_sensitive": true}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001628280-26-065321", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001628280-26-065053", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-05", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003312", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062740", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001628280-26-062329", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001628280-26-062327", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001628280-26-061621", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001628280-26-061620", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009291", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001628280-26-061187", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001628280-26-061184", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057635", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008148", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000265", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055418", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000929", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-051060", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001171843-26-005078", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002167", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048498", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001950047-26-007102", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001628280-26-048170", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046944", "price_sensitive": false}]}, "description": "Alignment Healthcare, Inc. trades as ALHC on the NASDAQ and is registered in the United States, classified under Hospital & Medical Service Plans (SIC 6324). Privy Trades holds 308 insider filings for the company, from October 2022 to August 2026. Across those, 17 insiders disclosed 3 open-market purchases totalling $1.36M against 216 sales totalling $1.76B. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 1356016.18, "sell_n": 216, "sell_sum": 1759862784.7915, "net": -1758506768.6115, "insiders": 17, "first_date": "2022-10-26", "last_date": "2026-08-14"}, "metrics": {"ticker": "ALHC", "has_prices": true, "as_of": "2026-10-26", "last": 7.89, "prev_close": 8.06, "change": -0.17000000000000082, "change_pct": -0.021091811414392158, "session_volume": 5684809.0, "vwap_5": 8.196742294348166, "vwap_20": 8.096531365663767, "vwap_60": 9.926105620932873, "vwap_250": 15.560386079290064, "high_52w": 24.56, "low_52w": 7.545, "avg_volume_20": 8589687.5, "sessions": 400, "market_cap": {"value": 1636663325.61, "shares": 207435149.0, "as_of": "2026-07-27", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001628280-26-057635", "src": "INSIDERS", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "Dawn Christine Maroney", "who_key": "Maroney Dawn Christine", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 70000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "President trims $70K of ALHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1850397/000162828026057635/0001628280-26-057635-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0000914208-26-000265", "src": "13DG", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "Alignment Healthcare, Inc.", "who_key": "Alignment Healthcare, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Alignment Healthcare, Inc. takes a 5% passive stake in ALHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/0000914208-26-000265-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0001628280-26-055418", "src": "INSIDERS", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "John E. Kao", "who_key": "KAO JOHN E", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4136776.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "CEO sells $4.1M of ALHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026055418/0001628280-26-055418-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121842}, {"id": "13DG-0002100121-26-000929", "src": "13DG", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "Alignment Healthcare, Inc.", "who_key": "Alignment Healthcare, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Alignment Healthcare, Inc. takes a 5.74% passive stake in ALHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/0002100121-26-000929-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0002012383-26-002167", "src": "13DG", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "Alignment Healthcare, Inc.", "who_key": "Alignment Healthcare, 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": "Hospital & Medical Service Plans", "country": "United States", "headline": "Alignment Healthcare, Inc. moves to a 9.1% passive stake in ALHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/0002012383-26-002167-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142002}, {"id": "0001628280-26-048498", "src": "INSIDERS", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "Dawn Christine Maroney", "who_key": "Maroney Dawn Christine", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3687990.0108, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Insider offloads $3.7M of ALHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026048498/0001628280-26-048498-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159282}, {"id": "0001628280-26-048170", "src": "INSIDERS", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "John E. Kao", "who_key": "KAO JOHN E", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5919361.0244, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "CEO sells $5.9M of ALHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026048170/0001628280-26-048170-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166482}, {"id": "0001628280-26-046575", "src": "INSIDERS", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "Joseph S. Konowiecki", "who_key": "KONOWIECKI JOSEPH S", "role": "EVP, Corporate Affairs, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 600000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Board member offloads $600K of ALHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026046575/0001628280-26-046575-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "0001628280-26-046944", "src": "INSIDERS", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "Shane J. Hochradel", "who_key": "Hochradel Shane J.", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "C-suite exec files routine paperwork on ALHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026046944/0001628280-26-046944-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "0001628280-26-045734", "src": "INSIDERS", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "Joseph S. Konowiecki", "who_key": "KONOWIECKI JOSEPH S", "role": "EVP, Corporate Affairs, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 575000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Director sells $575K of ALHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026045734/0001628280-26-045734-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186642}, {"id": "0001628280-26-044253", "src": "INSIDERS", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "Joseph S. Konowiecki", "who_key": "KONOWIECKI JOSEPH S", "role": "EVP, Corporate Affairs, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 550000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Board member offloads $550K of ALHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026044253/0001628280-26-044253-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198162}, {"id": "0001628280-26-043369", "src": "INSIDERS", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "Dawn Christine Maroney", "who_key": "Maroney Dawn Christine", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 586425.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Insider offloads $586K of ALHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026043369/0001628280-26-043369-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202482}, {"id": "0001628280-26-043335", "src": "INSIDERS", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "Hyong Kim", "who_key": "Kim Hyong", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 713947.3139, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Insider offloads $714K of ALHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026043335/0001628280-26-043335-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206802}, {"id": "0001628280-26-042830", "src": "INSIDERS", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "Joseph S. Konowiecki", "who_key": "KONOWIECKI JOSEPH S", "role": "EVP, Corporate Affairs, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 525000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Board member offloads $525K of ALHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026042830/0001628280-26-042830-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208242}, {"id": "0001628280-26-042824", "src": "INSIDERS", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "John E. Kao", "who_key": "KAO JOHN E", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 6066620.778399999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "CEO sells $6.1M of ALHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026042824/0001628280-26-042824-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209682}, {"id": "0001628280-26-041910", "src": "INSIDERS", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "Joseph S. Konowiecki", "who_key": "KONOWIECKI JOSEPH S", "role": "EVP, Corporate Affairs, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Director files routine paperwork on ALHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026041910/0001628280-26-041910-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219762}, {"id": "0001628280-26-041913", "src": "INSIDERS", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "Mark D. Kent", "who_key": "Kent Mark D.", "role": "President - MSO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "President files routine paperwork on ALHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026041913/0001628280-26-041913-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219762}, {"id": "0001628280-26-040005", "src": "INSIDERS", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "Mark D. Kent", "who_key": "Kent Mark D.", "role": "President - MSO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 197626.88, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "President adds $198K of ALHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026040005/0001628280-26-040005-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221202}, {"id": "0001628280-26-036489", "src": "INSIDERS", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "Dawn Christine Maroney", "who_key": "Maroney Dawn Christine", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 482565.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Insider offloads $483K of ALHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026036489/0001628280-26-036489-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0000902219-26-000194", "src": "13DG", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "Alignment Healthcare, Inc.", "who_key": "Alignment Healthcare, 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": "Hospital & Medical Service Plans", "country": "United States", "headline": "Alignment Healthcare, Inc. moves to a 8.4% passive stake in ALHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/0000902219-26-000194-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0000950142-26-001419", "src": "13DG", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "Alignment Healthcare, Inc.", "who_key": "Alignment Healthcare, 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": "Hospital & Medical Service Plans", "country": "United States", "headline": "Alignment Healthcare, Inc. moves to a 0.1% passive stake in ALHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/0000950142-26-001419-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0001628280-26-034621", "src": "INSIDERS", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "John E. Kao", "who_key": "KAO JOHN E", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5032849.7592, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "CEO sells $5M of ALHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026034621/0001628280-26-034621-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252882}, {"id": "13DG-0002012383-26-001431", "src": "13DG", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "Alignment Healthcare, Inc.", "who_key": "Alignment Healthcare, 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": "Hospital & Medical Service Plans", "country": "United States", "headline": "Alignment Healthcare, Inc. adjusts its stake in ALHC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/0002012383-26-001431-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277362}, {"id": "0001628280-26-025344", "src": "INSIDERS", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "Dawn Christine Maroney", "who_key": "Maroney Dawn Christine", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 626199.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Insider offloads $626K of ALHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026025344/0001628280-26-025344-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290322}, {"id": "0001628280-26-024978", "src": "INSIDERS", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "John E. Kao", "who_key": "KAO JOHN E", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 6161942.6105, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "CEO offloads $6.2M of ALHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026024978/0001628280-26-024978-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293202}, {"id": "0001628280-26-024289", "src": "INSIDERS", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "John E. Kao", "who_key": "KAO JOHN E", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5252910.602700001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "CEO offloads $5.3M of ALHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026024289/0001628280-26-024289-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301842}, {"id": "0001628280-26-024291", "src": "INSIDERS", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "James M. Head", "who_key": "Head James M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 233987.99999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "CFO trims $234K of ALHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026024291/0001628280-26-024291-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301842}, {"id": "0001628280-26-022893", "src": "INSIDERS", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "Christopher J. Joyce", "who_key": "JOYCE CHRISTOPHER J", "role": "Chief Legal and Admin. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 320492.6999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Insider sells $320K of ALHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026022893/0001628280-26-022893-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310482}, {"id": "0001628280-26-020614", "src": "INSIDERS", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "John E. Kao", "who_key": "KAO JOHN E", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2062439.4000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "CEO offloads $2.1M of ALHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026020614/0001628280-26-020614-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323442}, {"id": "0001628280-26-019906", "src": "INSIDERS", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "Andreas P. Wagner", "who_key": "Wagner Andreas P.", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 425476.5614, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Insider sells $425K of ALHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026019906/0001628280-26-019906-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329202}], "recent_buys": [{"id": "0001628280-26-040005", "src": "INSIDERS", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "Mark D. Kent", "who_key": "Kent Mark D.", "role": "President - MSO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 197626.88, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "President adds $198K of ALHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026040005/0001628280-26-040005-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221202}, {"id": "0001209191-24-004895", "src": "INSIDERS", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "John E. Kao", "who_key": "KAO JOHN E", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 496779.3, "score": 57.9, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "CEO buys $497K of ALHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000120919124004895/0001209191-24-004895-index.htm", "trade_date": "2024-03-14", "timestamp": "2024-03-14", "mins": 1387602}, {"id": "0001209191-23-017853", "src": "INSIDERS", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "Joseph S. Konowiecki", "who_key": "KONOWIECKI JOSEPH S", "role": "Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 661610.0, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "3 insiders now buying ALHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000120919123017853/0001209191-23-017853-index.htm", "trade_date": "2023-03-09", "timestamp": "2023-03-09", "mins": 1921842}], "institutional": [{"id": "13DG-0000914208-26-000265", "src": "13DG", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "Alignment Healthcare, Inc.", "who_key": "Alignment Healthcare, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Alignment Healthcare, Inc. takes a 5% passive stake in ALHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/0000914208-26-000265-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0002100121-26-000929", "src": "13DG", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "Alignment Healthcare, Inc.", "who_key": "Alignment Healthcare, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Alignment Healthcare, Inc. takes a 5.74% passive stake in ALHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/0002100121-26-000929-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0002012383-26-002167", "src": "13DG", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "Alignment Healthcare, Inc.", "who_key": "Alignment Healthcare, 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": "Hospital & Medical Service Plans", "country": "United States", "headline": "Alignment Healthcare, Inc. moves to a 9.1% passive stake in ALHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/0002012383-26-002167-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142002}, {"id": "13DG-0000902219-26-000194", "src": "13DG", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "Alignment Healthcare, Inc.", "who_key": "Alignment Healthcare, 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": "Hospital & Medical Service Plans", "country": "United States", "headline": "Alignment Healthcare, Inc. moves to a 8.4% passive stake in ALHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/0000902219-26-000194-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0000950142-26-001419", "src": "13DG", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "Alignment Healthcare, Inc.", "who_key": "Alignment Healthcare, 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": "Hospital & Medical Service Plans", "country": "United States", "headline": "Alignment Healthcare, Inc. moves to a 0.1% passive stake in ALHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/0000950142-26-001419-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0002012383-26-001431", "src": "13DG", "ticker": "ALHC", "cik": "1832466", "company": "Alignment Healthcare, Inc.", "company_raw": "Alignment Healthcare, Inc.", "who": "Alignment Healthcare, Inc.", "who_key": "Alignment Healthcare, 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": "Hospital & Medical Service Plans", "country": "United States", "headline": "Alignment Healthcare, Inc. adjusts its stake in ALHC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/0002012383-26-001431-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277362}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Alignment Healthcare, Inc. - Common Stock", "new_value": "Alignment Healthcare, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001832466", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001832466", "applied": 1, "detected_at": "2026-09-10T03:14:46.728806"}]}, "key_people": [{"who": "General Atlantic (ALN HLTH), L.P.", "who_key": "General Atlantic (ALN HLTH), L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 781743600.5400001, "net": -781743600.5400001, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 206489003.58, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000095014225003182/0000950142-25-003182-index.htm"}, {"action": "SELL", "amount": 99999996.96000001, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000095014225002477/0000950142-25-002477-index.htm"}, {"action": "SELL", "amount": 215494600.00000003, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000095014225002442/0000950142-25-002442-index.htm"}, {"action": "SELL", "amount": 259760000.0, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000095014225001448/0000950142-25-001448-index.htm"}], "latest": {"action": "SELL", "amount": 206489003.58, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000095014225003182/0000950142-25-003182-index.htm"}}, {"who": "General Atlantic, L.P.", "who_key": "GENERAL ATLANTIC, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 781743600.5400001, "net": -781743600.5400001, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 206489003.58, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000095014225003181/0000950142-25-003181-index.htm"}, {"action": "SELL", "amount": 99999996.96000001, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000095014225002476/0000950142-25-002476-index.htm"}, {"action": "SELL", "amount": 215494600.00000003, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000095014225002441/0000950142-25-002441-index.htm"}, {"action": "SELL", "amount": 259760000.0, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000095014225001447/0000950142-25-001447-index.htm"}], "latest": {"action": "SELL", "amount": 206489003.58, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000095014225003181/0000950142-25-003181-index.htm"}}, {"who": "John E. Kao", "who_key": "KAO JOHN E", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 496779.3, "sold": 108297917.2135, "net": -107801137.9135, "trades": 39, "top_score": 57.9, "lean": "selling", "history": [{"action": "SELL", "amount": 4136776.4, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026055418/0001628280-26-055418-index.htm"}, {"action": "SELL", "amount": 5919361.0244, "date": "2026-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026048170/0001628280-26-048170-index.htm"}, {"action": "SELL", "amount": 6066620.778399999, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026042824/0001628280-26-042824-index.htm"}, {"action": "SELL", "amount": 5032849.7592, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026034621/0001628280-26-034621-index.htm"}, {"action": "SELL", "amount": 6161942.6105, "date": "2026-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026024978/0001628280-26-024978-index.htm"}, {"action": "SELL", "amount": 5252910.602700001, "date": "2026-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026024289/0001628280-26-024289-index.htm"}, {"action": "SELL", "amount": 2062439.4000000001, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026020614/0001628280-26-020614-index.htm"}, {"action": "SELL", "amount": 1303140.64, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026019910/0001628280-26-019910-index.htm"}, {"action": "SELL", "amount": 853125.5039, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026017810/0001628280-26-017810-index.htm"}, {"action": "SELL", "amount": 3273552.0, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026016617/0001628280-26-016617-index.htm"}, {"action": "SELL", "amount": 3687354.0, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026007091/0001628280-26-007091-index.htm"}, {"action": "SELL", "amount": 3799218.9635999994, "date": "2026-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026002077/0001628280-26-002077-index.htm"}, {"action": "SELL", "amount": 11351466.507, "date": "2025-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025059121/0001628280-25-059121-index.htm"}, {"action": "SELL", "amount": 3423222.0, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025056788/0001628280-25-056788-index.htm"}, {"action": "SELL", "amount": 2936772.0, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025051753/0001628280-25-051753-index.htm"}, {"action": "SELL", "amount": 3111480.0000000005, "date": "2025-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000122202825000008/0001222028-25-000008-index.htm"}, {"action": "SELL", "amount": 8779960.7094, "date": "2025-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000122202825000007/0001222028-25-000007-index.htm"}, {"action": "SELL", "amount": 2627838.0, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000122202825000003/0001222028-25-000003-index.htm"}, {"action": "SELL", "amount": 2413800.0, "date": "2025-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025034810/0001628280-25-034810-index.htm"}, {"action": "SELL", "amount": 1302849.0, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025031961/0001628280-25-031961-index.htm"}, {"action": "SELL", "amount": 1374201.0, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025031106/0001628280-25-031106-index.htm"}, {"action": "SELL", "amount": 1335429.0, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025025552/0001628280-25-025552-index.htm"}, {"action": "SELL", "amount": 1718721.0000000002, "date": "2025-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025018046/0001628280-25-018046-index.htm"}, {"action": "SELL", "amount": 615952.7000000001, "date": "2025-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025015514/0001628280-25-015514-index.htm"}, {"action": "SELL", "amount": 1024371.213, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025013952/0001628280-25-013952-index.htm"}], "latest": {"action": "SELL", "amount": 4136776.4, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026055418/0001628280-26-055418-index.htm"}}, {"who": "Dawn Christine Maroney", "who_key": "Maroney Dawn Christine", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 43697892.391499996, "net": -43697892.391499996, "trades": 44, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 70000.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850397/000162828026057635/0001628280-26-057635-index.htm"}, {"action": "SELL", "amount": 3687990.0108, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026048498/0001628280-26-048498-index.htm"}, {"action": "SELL", "amount": 586425.0, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026043369/0001628280-26-043369-index.htm"}, {"action": "SELL", "amount": 482565.0, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026036489/0001628280-26-036489-index.htm"}, {"action": "SELL", "amount": 626199.0, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026025344/0001628280-26-025344-index.htm"}, {"action": "SELL", "amount": 655602.16, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026019913/0001628280-26-019913-index.htm"}, {"action": "SELL", "amount": 524427.0, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026018880/0001628280-26-018880-index.htm"}, {"action": "SELL", "amount": 507925.3197, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026017811/0001628280-26-017811-index.htm"}, {"action": "SELL", "amount": 618990.0, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026008745/0001628280-26-008745-index.htm"}, {"action": "SELL", "amount": 674450.9384999999, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026002445/0001628280-26-002445-index.htm"}, {"action": "SELL", "amount": 6871050.1048, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026000991/0001628280-26-000991-index.htm"}, {"action": "SELL", "amount": 5286747.3774, "date": "2025-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025059118/0001628280-25-059118-index.htm"}, {"action": "SELL", "amount": 2601110.8616, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025057180/0001628280-25-057180-index.htm"}, {"action": "SELL", "amount": 3539433.5583999995, "date": "2025-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000185039725000008/0001850397-25-000008-index.htm"}, {"action": "SELL", "amount": 447108.0, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000185039725000003/0001850397-25-000003-index.htm"}, {"action": "SELL", "amount": 403347.0, "date": "2025-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025034974/0001628280-25-034974-index.htm"}, {"action": "SELL", "amount": 434280.0, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025031959/0001628280-25-031959-index.htm"}, {"action": "SELL", "amount": 446237.0076, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025025554/0001628280-25-025554-index.htm"}, {"action": "SELL", "amount": 4392195.0, "date": "2025-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025018049/0001628280-25-018049-index.htm"}, {"action": "SELL", "amount": 199509.28, "date": "2025-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025015516/0001628280-25-015516-index.htm"}, {"action": "SELL", "amount": 729161.1020000001, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025013957/0001628280-25-013957-index.htm"}, {"action": "SELL", "amount": 479688.0, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025013228/0001628280-25-013228-index.htm"}, {"action": "SELL", "amount": 420292.71129999997, "date": "2025-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025012658/0001628280-25-012658-index.htm"}, {"action": "SELL", "amount": 4331581.01, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025011114/0001628280-25-011114-index.htm"}, {"action": "SELL", "amount": 411471.0, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025006576/0001628280-25-006576-index.htm"}], "latest": {"action": "SELL", "amount": 70000.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850397/000162828026057635/0001628280-26-057635-index.htm"}}, {"who": "Robert Thomas Freeman", "who_key": "Freeman Robert Thomas", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 14127488.7537, "net": -14127488.7537, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 120650.16, "date": "2025-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025015515/0001628280-25-015515-index.htm"}, {"action": "SELL", "amount": 420838.90140000003, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025013954/0001628280-25-013954-index.htm"}, {"action": "SELL", "amount": 226661.66359999997, "date": "2025-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025012656/0001628280-25-012656-index.htm"}, {"action": "SELL", "amount": 7285896.35, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025011112/0001628280-25-011112-index.htm"}, {"action": "SELL", "amount": 409355.75, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828024047671/0001628280-24-047671-index.htm"}, {"action": "SELL", "amount": 489838.07810000004, "date": "2024-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828024044631/0001628280-24-044631-index.htm"}, {"action": "SELL", "amount": 350872.0, "date": "2024-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828024042955/0001628280-24-042955-index.htm"}, {"action": "SELL", "amount": 473349.888, "date": "2024-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828024042685/0001628280-24-042685-index.htm"}, {"action": "SELL", "amount": 328256.1725, "date": "2024-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828024042224/0001628280-24-042224-index.htm"}, {"action": "SELL", "amount": 1585755.2551000002, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828024040383/0001628280-24-040383-index.htm"}, {"action": "SELL", "amount": 64413.087199999994, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828024039739/0001628280-24-039739-index.htm"}, {"action": "SELL", "amount": 1050236.3058, "date": "2024-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828024032361/0001628280-24-032361-index.htm"}, {"action": "SELL", "amount": 20807.16, "date": "2024-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000120919124005137/0001209191-24-005137-index.htm"}, {"action": "SELL", "amount": 144058.9176, "date": "2024-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000120919124005034/0001209191-24-005034-index.htm"}, {"action": "SELL", "amount": 57998.663799999995, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000120919124004871/0001209191-24-004871-index.htm"}, {"action": "SELL", "amount": 53082.0806, "date": "2023-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000120919123021894/0001209191-23-021894-index.htm"}, {"action": "SELL", "amount": 85224.69, "date": "2023-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000120919123018988/0001209191-23-018988-index.htm"}, {"action": "SELL", "amount": 14308.03, "date": "2023-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000120919123004323/0001209191-23-004323-index.htm"}, {"action": "SELL", "amount": 314445.60000000003, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000120919122059509/0001209191-22-059509-index.htm"}, {"action": "SELL", "amount": 317611.2, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000120919122055290/0001209191-22-055290-index.htm"}, {"action": "SELL", "amount": 313828.8, "date": "2022-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000120919122054806/0001209191-22-054806-index.htm"}], "latest": {"action": "SELL", "amount": 120650.16, "date": "2025-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025015515/0001628280-25-015515-index.htm"}}, {"who": "Joseph S. Konowiecki", "who_key": "KONOWIECKI JOSEPH S", "role": "Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 661610.0, "sold": 5709389.17, "net": -5047779.17, "trades": 17, "top_score": 50.5, "lean": "selling", "history": [{"action": "SELL", "amount": 600000.0, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026046575/0001628280-26-046575-index.htm"}, {"action": "SELL", "amount": 575000.0, "date": "2026-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026045734/0001628280-26-045734-index.htm"}, {"action": "SELL", "amount": 550000.0, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026044253/0001628280-26-044253-index.htm"}, {"action": "SELL", "amount": 525000.0, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026042830/0001628280-26-042830-index.htm"}, {"action": "SELL", "amount": 475000.0, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025054210/0001628280-25-054210-index.htm"}, {"action": "SELL", "amount": 79679.68, "date": "2025-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025051755/0001628280-25-051755-index.htm"}, {"action": "SELL", "amount": 450000.0, "date": "2025-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025046874/0001628280-25-046874-index.htm"}, {"action": "SELL", "amount": 261074.23999999996, "date": "2025-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000120952325000007/0001209523-25-000007-index.htm"}, {"action": "SELL", "amount": 425000.0, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000120952325000003/0001209523-25-000003-index.htm"}, {"action": "SELL", "amount": 400000.0, "date": "2025-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025037272/0001628280-25-037272-index.htm"}, {"action": "SELL", "amount": 95011.6, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828024047673/0001628280-24-047673-index.htm"}, {"action": "SELL", "amount": 193181.00999999998, "date": "2024-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828024040795/0001628280-24-040795-index.htm"}, {"action": "SELL", "amount": 575105.0, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828024040385/0001628280-24-040385-index.htm"}, {"action": "SELL", "amount": 250001.0, "date": "2024-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828024032365/0001628280-24-032365-index.htm"}, {"action": "SELL", "amount": 226438.44, "date": "2024-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828024032009/0001628280-24-032009-index.htm"}, {"action": "SELL", "amount": 28898.2, "date": "2023-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000120919123055440/0001209191-23-055440-index.htm"}, {"action": "BUY", "amount": 661610.0, "date": "2023-03-09", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000120919123017853/0001209191-23-017853-index.htm"}], "latest": {"action": "SELL", "amount": 600000.0, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026046575/0001628280-26-046575-index.htm"}}, {"who": "Hyong Kim", "who_key": "Kim Hyong", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6353313.6512, "net": -6353313.6512, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 713947.3139, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026043335/0001628280-26-043335-index.htm"}, {"action": "SELL", "amount": 328327.36, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026019918/0001628280-26-019918-index.htm"}, {"action": "SELL", "amount": 352356.88320000004, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026000995/0001628280-26-000995-index.htm"}, {"action": "SELL", "amount": 237919.5216, "date": "2025-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025059123/0001628280-25-059123-index.htm"}, {"action": "SELL", "amount": 1484690.7727, "date": "2025-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000199325525000011/0001993255-25-000011-index.htm"}, {"action": "SELL", "amount": 396800.0, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000199325525000007/0001993255-25-000007-index.htm"}, {"action": "SELL", "amount": 279608.22000000003, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000199325525000005/0001993255-25-000005-index.htm"}, {"action": "SELL", "amount": 270425.4, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000199325525000003/0001993255-25-000003-index.htm"}, {"action": "SELL", "amount": 460300.6652, "date": "2025-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025014386/0001628280-25-014386-index.htm"}, {"action": "SELL", "amount": 135570.5548, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025013958/0001628280-25-013958-index.htm"}, {"action": "SELL", "amount": 324927.4226, "date": "2025-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025011428/0001628280-25-011428-index.htm"}, {"action": "SELL", "amount": 328970.7266, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025011113/0001628280-25-011113-index.htm"}, {"action": "SELL", "amount": 763571.7498, "date": "2024-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828024050231/0001628280-24-050231-index.htm"}, {"action": "SELL", "amount": 247733.8, "date": "2024-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828024042687/0001628280-24-042687-index.htm"}, {"action": "SELL", "amount": 28163.2608, "date": "2024-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000120919124005036/0001209191-24-005036-index.htm"}], "latest": {"action": "SELL", "amount": 713947.3139, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026043335/0001628280-26-043335-index.htm"}}, {"who": "Christopher J. Joyce", "who_key": "JOYCE CHRISTOPHER J", "role": "Chief Legal and Admin. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5047863.2549, "net": -5047863.2549, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 320492.6999, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026022893/0001628280-26-022893-index.htm"}, {"action": "SELL", "amount": 448230.0, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026019916/0001628280-26-019916-index.htm"}, {"action": "SELL", "amount": 212590.32390000002, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026000993/0001628280-26-000993-index.htm"}, {"action": "SELL", "amount": 303388.0128, "date": "2025-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025059111/0001628280-25-059111-index.htm"}, {"action": "SELL", "amount": 380905.1564, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025055906/0001628280-25-055906-index.htm"}, {"action": "SELL", "amount": 507635.7609, "date": "2025-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000103256325000006/0001032563-25-000006-index.htm"}, {"action": "SELL", "amount": 247950.4951, "date": "2025-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025037274/0001628280-25-037274-index.htm"}, {"action": "SELL", "amount": 421827.5, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025021871/0001628280-25-021871-index.htm"}, {"action": "SELL", "amount": 461632.5, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025016334/0001628280-25-016334-index.htm"}, {"action": "SELL", "amount": 294262.19019999995, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025013961/0001628280-25-013961-index.htm"}, {"action": "SELL", "amount": 558441.63, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828025011108/0001628280-25-011108-index.htm"}, {"action": "SELL", "amount": 7865.7309, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828024042225/0001628280-24-042225-index.htm"}, {"action": "SELL", "amount": 332925.058, "date": "2024-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828024040386/0001628280-24-040386-index.htm"}, {"action": "SELL", "amount": 58421.806599999996, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828024039740/0001628280-24-039740-index.htm"}, {"action": "SELL", "amount": 11998.0, "date": "2024-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828024035296/0001628280-24-035296-index.htm"}, {"action": "SELL", "amount": 138732.1422, "date": "2024-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828024031965/0001628280-24-031965-index.htm"}, {"action": "SELL", "amount": 5328.0, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828024031190/0001628280-24-031190-index.htm"}, {"action": "SELL", "amount": 128198.4, "date": "2024-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828024028667/0001628280-24-028667-index.htm"}, {"action": "SELL", "amount": 126573.048, "date": "2024-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000120919124005037/0001209191-24-005037-index.htm"}, {"action": "SELL", "amount": 80464.8, "date": "2023-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000120919123049616/0001209191-23-049616-index.htm"}], "latest": {"action": "SELL", "amount": 320492.6999, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832466/000162828026022893/0001628280-26-022893-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -4136776.4}, {"date": "2026-08-14", "net": -70000.0}], "announcements": [{"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001628280-26-065470", "price_sensitive": true}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001628280-26-065321", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001628280-26-065053", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-05", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003312", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062740", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001628280-26-062329", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001628280-26-062327", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001628280-26-061621", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001628280-26-061620", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009291", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001628280-26-061187", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001628280-26-061184", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057635", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008148", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000265", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055418", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000929", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-051060", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001171843-26-005078", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002167", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048498", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001950047-26-007102", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001628280-26-048170", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046944", "price_sensitive": false}], "performance": {"ticker": "ALHC", "has_prices": true, "summary": {"n": 3, "avg": 0.14307378740921764, "win_rate": 0.6666666666666666, "best": 0.6369294605809127, "worst": -0.42155425219941356, "as_of": "2026-10-26"}, "buys": [{"who": "Kent Mark D.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President - MSO", "amount": 197626.88, "date": "2026-06-02", "score": 47.6, "ref_price": 13.64, "return": -0.42155425219941356}, {"who": "KAO JOHN E", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 496779.3, "date": "2024-03-14", "score": 57.9, "ref_price": 4.82, "return": 0.6369294605809127}, {"who": "KONOWIECKI JOSEPH S", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 661610.0, "date": "2023-03-09", "score": 50.5, "ref_price": 6.5, "return": 0.2138461538461538}]}, "price_series": [{"date": "2021-03-26", "close": 17.31, "volume": 5326988.0}, {"date": "2021-03-29", "close": 19.0, "volume": 1483188.0}, {"date": "2021-03-30", "close": 19.94, "volume": 1447088.0}, {"date": "2021-03-31", "close": 21.93, "volume": 1197380.0}, {"date": "2021-04-01", "close": 23.2, "volume": 3178809.0}, {"date": "2021-04-05", "close": 23.52, "volume": 446267.0}, {"date": "2021-04-06", "close": 23.59, "volume": 721330.0}, {"date": "2021-04-07", "close": 21.77, "volume": 209591.0}, {"date": "2021-04-08", "close": 22.77, "volume": 269418.0}, {"date": "2021-04-09", "close": 23.83, "volume": 248811.0}, {"date": "2021-04-12", "close": 23.52, "volume": 547940.0}, {"date": "2021-04-13", "close": 23.8, "volume": 561699.0}, {"date": "2021-04-14", "close": 24.66, "volume": 543370.0}, {"date": "2021-04-15", "close": 25.58, "volume": 178578.0}, {"date": "2021-04-16", "close": 26.06, "volume": 256036.0}, {"date": "2021-04-19", "close": 25.13, "volume": 268342.0}, {"date": "2021-04-20", "close": 23.02, "volume": 601756.0}, {"date": "2021-04-21", "close": 23.5, "volume": 196543.0}, {"date": "2021-04-22", "close": 23.0, "volume": 259848.0}, {"date": "2021-04-23", "close": 24.71, "volume": 183808.0}, {"date": "2021-04-26", "close": 26.76, "volume": 467951.0}, {"date": "2021-04-27", "close": 26.01, "volume": 279806.0}, {"date": "2021-04-28", "close": 26.77, "volume": 152998.0}, {"date": "2021-04-29", "close": 26.73, "volume": 393565.0}, {"date": "2021-04-30", "close": 26.54, "volume": 276726.0}, {"date": "2021-05-03", "close": 26.34, "volume": 205433.0}, {"date": "2021-05-04", "close": 27.13, "volume": 251513.0}, {"date": "2021-05-05", "close": 26.89, "volume": 186335.0}, {"date": "2021-05-06", "close": 25.14, "volume": 476895.0}, {"date": "2021-05-07", "close": 23.62, "volume": 548579.0}, {"date": "2021-05-10", "close": 21.51, "volume": 270815.0}, {"date": "2021-05-11", "close": 22.11, "volume": 177310.0}, {"date": "2021-05-12", "close": 21.32, "volume": 248237.0}, {"date": "2021-05-13", "close": 20.57, "volume": 214098.0}, {"date": "2021-05-14", "close": 20.96, "volume": 205102.0}, {"date": "2021-05-17", "close": 22.58, "volume": 224063.0}, {"date": "2021-05-18", "close": 22.39, "volume": 365602.0}, {"date": "2021-05-19", "close": 22.74, "volume": 279857.0}, {"date": "2021-05-20", "close": 23.22, "volume": 297382.0}, {"date": "2021-05-21", "close": 23.75, "volume": 372714.0}, {"date": "2021-05-24", "close": 23.0, "volume": 336133.0}, {"date": "2021-05-25", "close": 24.01, "volume": 371812.0}, {"date": "2021-05-26", "close": 24.07, "volume": 423979.0}, {"date": "2021-05-27", "close": 25.02, "volume": 221886.0}, {"date": "2021-05-28", "close": 25.23, "volume": 292493.0}, {"date": "2021-06-01", "close": 25.0, "volume": 227000.0}, {"date": "2021-06-02", "close": 25.07, "volume": 236583.0}, {"date": "2021-06-03", "close": 23.44, "volume": 309213.0}, {"date": "2021-06-04", "close": 23.37, "volume": 160525.0}, {"date": "2021-06-07", "close": 23.21, "volume": 211719.0}, {"date": "2021-06-08", "close": 24.07, "volume": 299482.0}, {"date": "2021-06-09", "close": 23.84, "volume": 254030.0}, {"date": "2021-06-10", "close": 23.66, "volume": 199293.0}, {"date": "2021-06-11", "close": 23.6, "volume": 184328.0}, {"date": "2021-06-14", "close": 24.51, "volume": 322527.0}, {"date": "2021-06-15", "close": 25.51, "volume": 271098.0}, {"date": "2021-06-16", "close": 26.75, "volume": 369298.0}, {"date": "2021-06-17", "close": 26.35, "volume": 480277.0}, {"date": "2021-06-18", "close": 26.8, "volume": 1802706.0}, {"date": "2021-06-21", "close": 27.27, "volume": 268628.0}, {"date": "2021-06-22", "close": 26.48, "volume": 150745.0}, {"date": "2021-06-23", "close": 26.41, "volume": 269627.0}, {"date": "2021-06-24", "close": 25.64, "volume": 193533.0}, {"date": "2021-06-25", "close": 24.82, "volume": 3395818.0}, {"date": "2021-06-28", "close": 24.25, "volume": 442079.0}, {"date": "2021-06-29", "close": 23.29, "volume": 175026.0}, {"date": "2021-06-30", "close": 23.37, "volume": 350613.0}, {"date": "2021-07-01", "close": 22.79, "volume": 148839.0}, {"date": "2021-07-02", "close": 22.92, "volume": 184961.0}, {"date": "2021-07-06", "close": 22.98, "volume": 154995.0}, {"date": "2021-07-07", "close": 23.47, "volume": 216367.0}, {"date": "2021-07-08", "close": 22.46, "volume": 192980.0}, {"date": "2021-07-09", "close": 21.49, "volume": 191836.0}, {"date": "2021-07-12", "close": 21.65, "volume": 276772.0}, {"date": "2021-07-13", "close": 21.21, "volume": 140385.0}, {"date": "2021-07-14", "close": 20.59, "volume": 333752.0}, {"date": "2021-07-15", "close": 20.74, "volume": 174477.0}, {"date": "2021-07-16", "close": 20.27, "volume": 242626.0}, {"date": "2021-07-19", "close": 20.1, "volume": 183856.0}, {"date": "2021-07-20", "close": 19.97, "volume": 250359.0}, {"date": "2021-07-21", "close": 20.18, "volume": 170442.0}, {"date": "2021-07-22", "close": 20.24, "volume": 153307.0}, {"date": "2021-07-23", "close": 20.3, "volume": 133080.0}, {"date": "2021-07-26", "close": 19.66, "volume": 64679.0}, {"date": "2021-07-27", "close": 19.81, "volume": 176660.0}, {"date": "2021-07-28", "close": 20.97, "volume": 317542.0}, {"date": "2021-07-29", "close": 21.29, "volume": 79055.0}, {"date": "2021-07-30", "close": 20.83, "volume": 117970.0}, {"date": "2021-08-02", "close": 20.85, "volume": 209753.0}, {"date": "2021-08-03", "close": 20.9, "volume": 131680.0}, {"date": "2021-08-04", "close": 20.51, "volume": 92002.0}, {"date": "2021-08-05", "close": 20.96, "volume": 282608.0}, {"date": "2021-08-06", "close": 20.24, "volume": 304148.0}, {"date": "2021-08-09", "close": 20.21, "volume": 428225.0}, {"date": "2021-08-10", "close": 18.51, "volume": 337432.0}, {"date": "2021-08-11", "close": 17.65, "volume": 193562.0}, {"date": "2021-08-12", "close": 17.99, "volume": 254385.0}, {"date": "2021-08-13", "close": 19.26, "volume": 200065.0}, {"date": "2021-08-16", "close": 19.61, "volume": 346205.0}, {"date": "2021-08-17", "close": 18.62, "volume": 162146.0}, {"date": "2021-08-18", "close": 18.39, "volume": 103688.0}, {"date": "2021-08-19", "close": 18.44, "volume": 345430.0}, {"date": "2021-08-20", "close": 18.54, "volume": 162292.0}, {"date": "2021-08-23", "close": 17.88, "volume": 206152.0}, {"date": "2021-08-24", "close": 17.86, "volume": 92566.0}, {"date": "2021-08-25", "close": 17.77, "volume": 75311.0}, {"date": "2021-08-26", "close": 17.64, "volume": 113389.0}, {"date": "2021-08-27", "close": 18.28, "volume": 153019.0}, {"date": "2021-08-30", "close": 18.2, "volume": 243587.0}, {"date": "2021-08-31", "close": 17.67, "volume": 151672.0}, {"date": "2021-09-01", "close": 18.18, "volume": 253123.0}, {"date": "2021-09-02", "close": 19.58, "volume": 352604.0}, {"date": "2021-09-03", "close": 20.4, "volume": 292044.0}, {"date": "2021-09-07", "close": 19.68, "volume": 164859.0}, {"date": "2021-09-08", "close": 17.98, "volume": 260425.0}, {"date": "2021-09-09", "close": 18.31, "volume": 101441.0}, {"date": "2021-09-10", "close": 18.76, "volume": 164757.0}, {"date": "2021-09-13", "close": 18.52, "volume": 131391.0}, {"date": "2021-09-14", "close": 17.83, "volume": 196747.0}, {"date": "2021-09-15", "close": 17.22, "volume": 233304.0}, {"date": "2021-09-16", "close": 17.47, "volume": 312601.0}, {"date": "2021-09-17", "close": 18.71, "volume": 634155.0}, {"date": "2021-09-20", "close": 18.06, "volume": 145273.0}, {"date": "2021-09-21", "close": 17.88, "volume": 201973.0}, {"date": "2021-09-22", "close": 17.75, "volume": 377718.0}, {"date": "2021-09-23", "close": 17.22, "volume": 393221.0}, {"date": "2021-09-24", "close": 16.84, "volume": 422161.0}, {"date": "2021-09-27", "close": 16.69, "volume": 709815.0}, {"date": "2021-09-28", "close": 16.68, "volume": 281844.0}, {"date": "2021-09-29", "close": 16.58, "volume": 266640.0}, {"date": "2021-09-30", "close": 15.98, "volume": 836235.0}, {"date": "2021-10-01", "close": 16.82, "volume": 234121.0}, {"date": "2021-10-04", "close": 16.67, "volume": 241616.0}, {"date": "2021-10-05", "close": 16.24, "volume": 343247.0}, {"date": "2021-10-06", "close": 16.91, "volume": 270020.0}, {"date": "2021-10-07", "close": 17.06, "volume": 261445.0}, {"date": "2021-10-08", "close": 17.47, "volume": 223301.0}, {"date": "2021-10-11", "close": 17.31, "volume": 435409.0}, {"date": "2021-10-12", "close": 17.01, "volume": 514346.0}, {"date": "2021-10-13", "close": 18.75, "volume": 1003956.0}, {"date": "2021-10-14", "close": 19.05, "volume": 595646.0}, {"date": "2021-10-15", "close": 18.62, "volume": 228959.0}, {"date": "2021-10-18", "close": 18.27, "volume": 228948.0}, {"date": "2021-10-19", "close": 18.76, "volume": 271549.0}, {"date": "2021-10-20", "close": 19.25, "volume": 568272.0}, {"date": "2021-10-21", "close": 19.9, "volume": 286259.0}, {"date": "2021-10-22", "close": 19.8, "volume": 190582.0}, {"date": "2021-10-25", "close": 19.91, "volume": 389830.0}, {"date": "2021-10-26", "close": 19.69, "volume": 318348.0}, {"date": "2021-10-27", "close": 19.57, "volume": 381263.0}, {"date": "2021-10-28", "close": 19.89, "volume": 345838.0}, {"date": "2021-10-29", "close": 19.86, "volume": 296609.0}, {"date": "2021-11-01", "close": 19.95, "volume": 744546.0}, {"date": "2021-11-02", "close": 19.95, "volume": 508877.0}, {"date": "2021-11-03", "close": 19.99, "volume": 651095.0}, {"date": "2021-11-04", "close": 20.9, "volume": 708908.0}, {"date": "2021-11-05", "close": 22.1, "volume": 879903.0}, {"date": "2021-11-08", "close": 19.4, "volume": 1391526.0}, {"date": "2021-11-09", "close": 21.21, "volume": 977901.0}, {"date": "2021-11-10", "close": 22.16, "volume": 712547.0}, {"date": "2021-11-11", "close": 22.48, "volume": 519077.0}, {"date": "2021-11-12", "close": 21.63, "volume": 970230.0}, {"date": "2021-11-15", "close": 22.48, "volume": 563944.0}, {"date": "2021-11-16", "close": 22.85, "volume": 666783.0}, {"date": "2021-11-17", "close": 21.18, "volume": 1084457.0}, {"date": "2021-11-18", "close": 21.73, "volume": 1449177.0}, {"date": "2021-11-19", "close": 21.75, "volume": 6623687.0}, {"date": "2021-11-22", "close": 20.69, "volume": 2027358.0}, {"date": "2021-11-23", "close": 18.12, "volume": 1983107.0}, {"date": "2021-11-24", "close": 18.71, "volume": 1203807.0}, {"date": "2021-11-26", "close": 17.34, "volume": 684219.0}, {"date": "2021-11-29", "close": 16.62, "volume": 1004250.0}, {"date": "2021-11-30", "close": 16.21, "volume": 1177460.0}, {"date": "2021-12-01", "close": 15.16, "volume": 611494.0}, {"date": "2021-12-02", "close": 15.39, "volume": 1130242.0}, {"date": "2021-12-03", "close": 14.65, "volume": 958157.0}, {"date": "2021-12-06", "close": 14.77, "volume": 1558350.0}, {"date": "2021-12-07", "close": 15.15, "volume": 1276008.0}, {"date": "2021-12-08", "close": 14.88, "volume": 752399.0}, {"date": "2021-12-09", "close": 14.05, "volume": 1227714.0}, {"date": "2021-12-10", "close": 13.75, "volume": 1164965.0}, {"date": "2021-12-13", "close": 13.6, "volume": 671849.0}, {"date": "2021-12-14", "close": 13.52, "volume": 750324.0}, {"date": "2021-12-15", "close": 13.7, "volume": 791630.0}, {"date": "2021-12-16", "close": 13.1, "volume": 1021283.0}, {"date": "2021-12-17", "close": 12.96, "volume": 8880299.0}, {"date": "2021-12-20", "close": 12.36, "volume": 904759.0}, {"date": "2021-12-21", "close": 13.08, "volume": 514680.0}, {"date": "2021-12-22", "close": 12.95, "volume": 495909.0}, {"date": "2021-12-23", "close": 13.66, "volume": 412346.0}, {"date": "2021-12-27", "close": 13.94, "volume": 364768.0}, {"date": "2021-12-28", "close": 14.04, "volume": 619600.0}, {"date": "2021-12-29", "close": 13.87, "volume": 451426.0}, {"date": "2021-12-30", "close": 14.05, "volume": 471557.0}, {"date": "2021-12-31", "close": 14.06, "volume": 373167.0}, {"date": "2022-01-03", "close": 13.95, "volume": 560052.0}, {"date": "2022-01-04", "close": 13.28, "volume": 413310.0}, {"date": "2022-01-05", "close": 12.47, "volume": 605902.0}, {"date": "2022-01-06", "close": 11.74, "volume": 1642629.0}, {"date": "2022-01-07", "close": 10.5, "volume": 1528452.0}, {"date": "2022-01-10", "close": 10.1, "volume": 2022507.0}, {"date": "2022-01-11", "close": 10.05, "volume": 1353753.0}, {"date": "2022-01-12", "close": 9.67, "volume": 916058.0}, {"date": "2022-01-13", "close": 8.89, "volume": 570549.0}, {"date": "2022-01-14", "close": 8.39, "volume": 498065.0}, {"date": "2022-01-18", "close": 7.6, "volume": 615552.0}, {"date": "2022-01-19", "close": 7.28, "volume": 570122.0}, {"date": "2022-01-20", "close": 7.21, "volume": 663909.0}, {"date": "2022-01-21", "close": 6.93, "volume": 947368.0}, {"date": "2022-01-24", "close": 7.43, "volume": 1361373.0}, {"date": "2022-01-25", "close": 7.01, "volume": 825217.0}, {"date": "2022-01-26", "close": 6.91, "volume": 924385.0}, {"date": "2022-01-27", "close": 6.42, "volume": 602816.0}, {"date": "2022-01-28", "close": 6.53, "volume": 1213722.0}, {"date": "2022-01-31", "close": 7.6, "volume": 1015994.0}, {"date": "2022-02-01", "close": 7.7, "volume": 1478675.0}, {"date": "2022-02-02", "close": 7.75, "volume": 1641343.0}, {"date": "2022-02-03", "close": 7.72, "volume": 1725456.0}, {"date": "2022-02-04", "close": 7.83, "volume": 1117139.0}, {"date": "2022-02-07", "close": 8.01, "volume": 1283834.0}, {"date": "2022-02-08", "close": 8.5, "volume": 1902286.0}, {"date": "2022-02-09", "close": 8.43, "volume": 1037460.0}, {"date": "2022-02-10", "close": 8.25, "volume": 1048821.0}, {"date": "2022-02-11", "close": 7.91, "volume": 897040.0}, {"date": "2022-02-14", "close": 7.74, "volume": 1064139.0}, {"date": "2022-02-15", "close": 8.34, "volume": 937113.0}, {"date": "2022-02-16", "close": 8.39, "volume": 572026.0}, {"date": "2022-02-17", "close": 8.0, "volume": 954513.0}, {"date": "2022-02-18", "close": 7.91, "volume": 914624.0}, {"date": "2022-02-22", "close": 7.83, "volume": 571654.0}, {"date": "2022-02-23", "close": 7.97, "volume": 800539.0}, {"date": "2022-02-24", "close": 8.19, "volume": 1094004.0}, {"date": "2022-02-25", "close": 8.53, "volume": 565839.0}, {"date": "2022-02-28", "close": 8.44, "volume": 633754.0}, {"date": "2022-03-01", "close": 8.44, "volume": 497330.0}, {"date": "2022-03-02", "close": 8.39, "volume": 485306.0}, {"date": "2022-03-03", "close": 8.3, "volume": 837278.0}, {"date": "2022-03-04", "close": 9.29, "volume": 1180424.0}, {"date": "2022-03-07", "close": 9.4, "volume": 709702.0}, {"date": "2022-03-08", "close": 9.06, "volume": 891081.0}, {"date": "2022-03-09", "close": 10.0, "volume": 974624.0}, {"date": "2022-03-10", "close": 9.85, "volume": 547918.0}, {"date": "2022-03-11", "close": 9.33, "volume": 475641.0}, {"date": "2022-03-14", "close": 8.18, "volume": 879416.0}, {"date": "2022-03-15", "close": 8.69, "volume": 312095.0}, {"date": "2022-03-16", "close": 9.05, "volume": 839464.0}, {"date": "2022-03-17", "close": 9.59, "volume": 458185.0}, {"date": "2022-03-18", "close": 10.05, "volume": 1169526.0}, {"date": "2022-03-21", "close": 9.96, "volume": 395035.0}, {"date": "2022-03-22", "close": 10.59, "volume": 494287.0}, {"date": "2022-03-23", "close": 10.55, "volume": 408399.0}, {"date": "2022-03-24", "close": 10.96, "volume": 218758.0}, {"date": "2022-03-25", "close": 10.55, "volume": 224506.0}, {"date": "2022-03-28", "close": 10.65, "volume": 204699.0}, {"date": "2022-03-29", "close": 11.19, "volume": 257774.0}, {"date": "2022-03-30", "close": 11.39, "volume": 335812.0}, {"date": "2022-03-31", "close": 11.23, "volume": 490672.0}, {"date": "2022-04-01", "close": 11.72, "volume": 408756.0}, {"date": "2022-04-04", "close": 11.65, "volume": 415506.0}, {"date": "2022-04-05", "close": 11.21, "volume": 310775.0}, {"date": "2022-04-06", "close": 11.26, "volume": 371871.0}, {"date": "2022-04-07", "close": 11.32, "volume": 516454.0}, {"date": "2022-04-08", "close": 10.84, "volume": 242437.0}, {"date": "2022-04-11", "close": 10.93, "volume": 288810.0}, {"date": "2022-04-12", "close": 10.92, "volume": 573254.0}, {"date": "2022-04-13", "close": 10.83, "volume": 517909.0}, {"date": "2022-04-14", "close": 10.93, "volume": 686791.0}, {"date": "2022-04-18", "close": 10.03, "volume": 222402.0}, {"date": "2022-04-19", "close": 10.63, "volume": 221897.0}, {"date": "2022-04-20", "close": 10.79, "volume": 329271.0}, {"date": "2022-04-21", "close": 10.11, "volume": 310625.0}, {"date": "2022-04-22", "close": 9.92, "volume": 293929.0}, {"date": "2022-04-25", "close": 10.38, "volume": 407397.0}, {"date": "2022-04-26", "close": 9.9, "volume": 244620.0}, {"date": "2022-04-27", "close": 9.49, "volume": 294141.0}, {"date": "2022-04-28", "close": 9.77, "volume": 213776.0}, {"date": "2022-04-29", "close": 9.61, "volume": 265230.0}, {"date": "2022-05-02", "close": 10.02, "volume": 469355.0}, {"date": "2022-05-03", "close": 10.0, "volume": 236651.0}, {"date": "2022-05-04", "close": 10.41, "volume": 206708.0}, {"date": "2022-05-05", "close": 9.75, "volume": 299939.0}, {"date": "2022-05-06", "close": 9.68, "volume": 358200.0}, {"date": "2022-05-09", "close": 9.71, "volume": 382070.0}, {"date": "2022-05-10", "close": 8.45, "volume": 730790.0}, {"date": "2022-05-11", "close": 8.03, "volume": 304719.0}, {"date": "2022-05-12", "close": 8.27, "volume": 403231.0}, {"date": "2022-05-13", "close": 9.29, "volume": 334799.0}, {"date": "2022-05-16", "close": 9.07, "volume": 321661.0}, {"date": "2022-05-17", "close": 9.75, "volume": 307495.0}, {"date": "2022-05-18", "close": 9.42, "volume": 269559.0}, {"date": "2022-05-19", "close": 9.73, "volume": 267467.0}, {"date": "2022-05-20", "close": 9.95, "volume": 270009.0}, {"date": "2022-05-23", "close": 10.43, "volume": 357520.0}, {"date": "2022-05-24", "close": 10.39, "volume": 240317.0}, {"date": "2022-05-25", "close": 10.86, "volume": 360924.0}, {"date": "2022-05-26", "close": 10.77, "volume": 376655.0}, {"date": "2022-05-27", "close": 11.03, "volume": 455377.0}, {"date": "2022-05-31", "close": 10.68, "volume": 1431000.0}, {"date": "2022-06-01", "close": 10.23, "volume": 369431.0}, {"date": "2022-06-02", "close": 11.24, "volume": 367126.0}, {"date": "2022-06-03", "close": 11.12, "volume": 345171.0}, {"date": "2022-06-06", "close": 10.73, "volume": 255291.0}, {"date": "2022-06-07", "close": 11.31, "volume": 283199.0}, {"date": "2022-06-08", "close": 11.16, "volume": 273232.0}, {"date": "2022-06-09", "close": 11.21, "volume": 279043.0}, {"date": "2022-06-10", "close": 11.02, "volume": 175099.0}, {"date": "2022-06-13", "close": 10.66, "volume": 340561.0}, {"date": "2022-06-14", "close": 11.26, "volume": 368048.0}, {"date": "2022-06-15", "close": 11.75, "volume": 808082.0}, {"date": "2022-06-16", "close": 10.96, "volume": 334505.0}, {"date": "2022-06-17", "close": 11.37, "volume": 500009.0}, {"date": "2022-06-21", "close": 11.8, "volume": 426989.0}, {"date": "2022-06-22", "close": 11.67, "volume": 627679.0}, {"date": "2022-06-23", "close": 11.81, "volume": 1431715.0}, {"date": "2022-06-24", "close": 11.68, "volume": 1365299.0}, {"date": "2022-06-27", "close": 11.6, "volume": 315206.0}, {"date": "2022-06-28", "close": 10.98, "volume": 222751.0}, {"date": "2022-06-29", "close": 11.22, "volume": 331575.0}, {"date": "2022-06-30", "close": 11.41, "volume": 287608.0}, {"date": "2022-07-01", "close": 11.61, "volume": 299029.0}, {"date": "2022-07-05", "close": 12.9, "volume": 410721.0}, {"date": "2022-07-06", "close": 13.11, "volume": 382877.0}, {"date": "2022-07-07", "close": 14.32, "volume": 434987.0}, {"date": "2022-07-08", "close": 14.42, "volume": 374464.0}, {"date": "2022-07-11", "close": 13.73, "volume": 218476.0}, {"date": "2022-07-12", "close": 13.79, "volume": 158016.0}, {"date": "2022-07-13", "close": 13.52, "volume": 374943.0}, {"date": "2022-07-14", "close": 13.55, "volume": 158553.0}, {"date": "2022-07-15", "close": 14.24, "volume": 691999.0}, {"date": "2022-07-18", "close": 13.72, "volume": 215115.0}, {"date": "2022-07-19", "close": 14.4, "volume": 194430.0}, {"date": "2022-07-20", "close": 14.34, "volume": 265427.0}, {"date": "2022-07-21", "close": 14.52, "volume": 540516.0}, {"date": "2022-07-22", "close": 14.19, "volume": 277384.0}, {"date": "2022-07-25", "close": 14.38, "volume": 220015.0}, {"date": "2022-07-26", "close": 14.45, "volume": 346723.0}, {"date": "2022-07-27", "close": 14.62, "volume": 276653.0}, {"date": "2022-07-28", "close": 14.78, "volume": 207486.0}, {"date": "2022-07-29", "close": 14.68, "volume": 268742.0}, {"date": "2022-08-01", "close": 14.73, "volume": 664230.0}, {"date": "2022-08-02", "close": 15.24, "volume": 397372.0}, {"date": "2022-08-03", "close": 16.23, "volume": 424059.0}, {"date": "2022-08-04", "close": 16.78, "volume": 519915.0}, {"date": "2022-08-05", "close": 17.91, "volume": 2064862.0}, {"date": "2022-08-08", "close": 16.75, "volume": 1194512.0}, {"date": "2022-08-09", "close": 16.93, "volume": 659625.0}, {"date": "2022-08-10", "close": 16.5, "volume": 1312508.0}, {"date": "2022-08-11", "close": 16.1, "volume": 1814658.0}, {"date": "2022-08-12", "close": 16.48, "volume": 623534.0}, {"date": "2022-08-15", "close": 16.39, "volume": 794671.0}, {"date": "2022-08-16", "close": 15.13, "volume": 606100.0}, {"date": "2022-08-17", "close": 14.79, "volume": 341996.0}, {"date": "2022-08-18", "close": 14.96, "volume": 291639.0}, {"date": "2022-08-19", "close": 14.72, "volume": 299106.0}, {"date": "2022-08-22", "close": 15.9, "volume": 722656.0}, {"date": "2022-08-23", "close": 16.14, "volume": 1294919.0}, {"date": "2022-08-24", "close": 15.47, "volume": 951162.0}, {"date": "2022-08-25", "close": 15.3, "volume": 472715.0}, {"date": "2022-08-26", "close": 14.73, "volume": 1063444.0}, {"date": "2022-08-29", "close": 14.74, "volume": 556940.0}, {"date": "2022-08-30", "close": 14.92, "volume": 789536.0}, {"date": "2022-08-31", "close": 15.21, "volume": 953057.0}, {"date": "2022-09-01", "close": 14.8, "volume": 795343.0}, {"date": "2022-09-02", "close": 14.81, "volume": 743464.0}, {"date": "2022-09-06", "close": 15.22, "volume": 988380.0}, {"date": "2022-09-07", "close": 15.8, "volume": 1211521.0}, {"date": "2022-09-08", "close": 16.35, "volume": 1046784.0}, {"date": "2022-09-09", "close": 16.53, "volume": 612169.0}, {"date": "2022-09-12", "close": 16.13, "volume": 886762.0}, {"date": "2022-09-13", "close": 15.51, "volume": 917078.0}, {"date": "2022-09-14", "close": 15.89, "volume": 851321.0}, {"date": "2022-09-15", "close": 16.0, "volume": 1061544.0}, {"date": "2022-09-16", "close": 12.88, "volume": 8527824.0}, {"date": "2022-09-19", "close": 13.12, "volume": 1472565.0}, {"date": "2022-09-20", "close": 13.02, "volume": 1161918.0}, {"date": "2022-09-21", "close": 12.43, "volume": 809090.0}, {"date": "2022-09-22", "close": 12.06, "volume": 1073695.0}, {"date": "2022-09-23", "close": 11.89, "volume": 893374.0}, {"date": "2022-09-26", "close": 11.78, "volume": 846011.0}, {"date": "2022-09-27", "close": 12.08, "volume": 821500.0}, {"date": "2022-09-28", "close": 12.35, "volume": 998628.0}, {"date": "2022-09-29", "close": 12.15, "volume": 713756.0}, {"date": "2022-09-30", "close": 11.84, "volume": 806851.0}, {"date": "2022-10-03", "close": 12.2, "volume": 772057.0}, {"date": "2022-10-04", "close": 12.44, "volume": 641433.0}, {"date": "2022-10-05", "close": 12.24, "volume": 528664.0}, {"date": "2022-10-06", "close": 12.13, "volume": 681380.0}, {"date": "2022-10-07", "close": 11.66, "volume": 878524.0}, {"date": "2022-10-10", "close": 11.47, "volume": 896142.0}, {"date": "2022-10-11", "close": 11.92, "volume": 1212753.0}, {"date": "2022-10-12", "close": 11.82, "volume": 451433.0}, {"date": "2022-10-13", "close": 11.29, "volume": 1005858.0}, {"date": "2022-10-14", "close": 11.07, "volume": 1469214.0}, {"date": "2022-10-17", "close": 11.36, "volume": 853449.0}, {"date": "2022-10-18", "close": 11.35, "volume": 713728.0}, {"date": "2022-10-19", "close": 11.17, "volume": 697435.0}, {"date": "2022-10-20", "close": 11.56, "volume": 596723.0}, {"date": "2022-10-21", "close": 11.37, "volume": 735353.0}, {"date": "2022-10-24", "close": 11.67, "volume": 521651.0}, {"date": "2022-10-25", "close": 12.67, "volume": 765601.0}, {"date": "2022-10-26", "close": 12.74, "volume": 837125.0}, {"date": "2022-10-27", "close": 12.87, "volume": 620168.0}, {"date": "2022-10-28", "close": 13.0, "volume": 430837.0}, {"date": "2022-10-31", "close": 13.24, "volume": 729792.0}, {"date": "2022-11-01", "close": 13.68, "volume": 912524.0}, {"date": "2022-11-02", "close": 13.26, "volume": 752400.0}, {"date": "2022-11-03", "close": 13.4, "volume": 707129.0}, {"date": "2022-11-04", "close": 12.85, "volume": 1106983.0}, {"date": "2022-11-07", "close": 12.25, "volume": 632591.0}, {"date": "2022-11-08", "close": 12.82, "volume": 581665.0}, {"date": "2022-11-09", "close": 12.35, "volume": 564676.0}, {"date": "2022-11-10", "close": 13.27, "volume": 956178.0}, {"date": "2022-11-11", "close": 13.21, "volume": 734071.0}, {"date": "2022-11-14", "close": 13.07, "volume": 434991.0}, {"date": "2022-11-15", "close": 13.51, "volume": 517520.0}, {"date": "2022-11-16", "close": 12.72, "volume": 481679.0}, {"date": "2022-11-17", "close": 11.96, "volume": 885234.0}, {"date": "2022-11-18", "close": 11.9, "volume": 570819.0}, {"date": "2022-11-21", "close": 11.55, "volume": 816617.0}, {"date": "2022-11-22", "close": 11.58, "volume": 567819.0}, {"date": "2022-11-23", "close": 11.57, "volume": 512884.0}, {"date": "2022-11-25", "close": 12.06, "volume": 514498.0}, {"date": "2022-11-28", "close": 12.36, "volume": 799341.0}, {"date": "2022-11-29", "close": 12.61, "volume": 460702.0}, {"date": "2022-11-30", "close": 13.3, "volume": 589308.0}, {"date": "2022-12-01", "close": 13.01, "volume": 1163714.0}, {"date": "2022-12-02", "close": 12.9, "volume": 850218.0}, {"date": "2022-12-05", "close": 12.95, "volume": 586369.0}, {"date": "2022-12-06", "close": 12.19, "volume": 569476.0}, {"date": "2022-12-07", "close": 12.06, "volume": 599812.0}, {"date": "2022-12-08", "close": 11.97, "volume": 1024993.0}, {"date": "2022-12-09", "close": 11.58, "volume": 883854.0}, {"date": "2022-12-12", "close": 11.99, "volume": 689809.0}, {"date": "2022-12-13", "close": 12.11, "volume": 518744.0}, {"date": "2022-12-14", "close": 11.92, "volume": 494351.0}, {"date": "2022-12-15", "close": 11.52, "volume": 684048.0}, {"date": "2022-12-16", "close": 11.66, "volume": 2940145.0}, {"date": "2022-12-19", "close": 11.46, "volume": 826934.0}, {"date": "2022-12-20", "close": 11.55, "volume": 903804.0}, {"date": "2022-12-21", "close": 11.89, "volume": 633967.0}, {"date": "2022-12-22", "close": 11.73, "volume": 724011.0}, {"date": "2022-12-23", "close": 11.45, "volume": 704630.0}, {"date": "2022-12-27", "close": 11.07, "volume": 482181.0}, {"date": "2022-12-28", "close": 11.33, "volume": 631487.0}, {"date": "2022-12-29", "close": 11.71, "volume": 528085.0}, {"date": "2022-12-30", "close": 11.76, "volume": 843635.0}, {"date": "2023-01-03", "close": 11.61, "volume": 1089000.0}, {"date": "2023-01-04", "close": 11.55, "volume": 776218.0}, {"date": "2023-01-05", "close": 11.52, "volume": 560444.0}, {"date": "2023-01-06", "close": 11.05, "volume": 1081676.0}, {"date": "2023-01-09", "close": 10.6, "volume": 1762227.0}, {"date": "2023-01-10", "close": 11.5, "volume": 974144.0}, {"date": "2023-01-11", "close": 11.5, "volume": 523909.0}, {"date": "2023-01-12", "close": 11.51, "volume": 514766.0}, {"date": "2023-01-13", "close": 12.56, "volume": 610602.0}, {"date": "2023-01-17", "close": 12.81, "volume": 748627.0}, {"date": "2023-01-18", "close": 12.07, "volume": 948054.0}, {"date": "2023-01-19", "close": 12.03, "volume": 487084.0}, {"date": "2023-01-20", "close": 12.4, "volume": 517269.0}, {"date": "2023-01-23", "close": 12.27, "volume": 504726.0}, {"date": "2023-01-24", "close": 11.75, "volume": 408675.0}, {"date": "2023-01-25", "close": 11.93, "volume": 245193.0}, {"date": "2023-01-26", "close": 11.77, "volume": 349514.0}, {"date": "2023-01-27", "close": 11.87, "volume": 490306.0}, {"date": "2023-01-30", "close": 11.87, "volume": 601577.0}, {"date": "2023-01-31", "close": 12.35, "volume": 734117.0}, {"date": "2023-02-01", "close": 12.48, "volume": 441502.0}, {"date": "2023-02-02", "close": 11.73, "volume": 797240.0}, {"date": "2023-02-03", "close": 11.65, "volume": 504077.0}, {"date": "2023-02-06", "close": 11.15, "volume": 337466.0}, {"date": "2023-02-07", "close": 11.42, "volume": 885279.0}, {"date": "2023-02-08", "close": 11.25, "volume": 383858.0}, {"date": "2023-02-09", "close": 11.16, "volume": 358225.0}, {"date": "2023-02-10", "close": 11.12, "volume": 340986.0}, {"date": "2023-02-13", "close": 11.05, "volume": 377420.0}, {"date": "2023-02-14", "close": 10.91, "volume": 323796.0}, {"date": "2023-02-15", "close": 11.1, "volume": 374121.0}, {"date": "2023-02-16", "close": 10.95, "volume": 455403.0}, {"date": "2023-02-17", "close": 11.07, "volume": 569661.0}, {"date": "2023-02-21", "close": 10.7, "volume": 376779.0}, {"date": "2023-02-22", "close": 10.16, "volume": 567504.0}, {"date": "2023-02-23", "close": 9.66, "volume": 1099089.0}, {"date": "2023-02-24", "close": 9.27, "volume": 697549.0}, {"date": "2023-02-27", "close": 9.61, "volume": 789349.0}, {"date": "2023-02-28", "close": 9.94, "volume": 1113102.0}, {"date": "2023-03-01", "close": 8.03, "volume": 2686123.0}, {"date": "2023-03-02", "close": 7.4, "volume": 1700667.0}, {"date": "2023-03-03", "close": 7.6, "volume": 1720945.0}, {"date": "2023-03-06", "close": 7.21, "volume": 1633471.0}, {"date": "2023-03-07", "close": 6.9, "volume": 1083888.0}, {"date": "2023-03-08", "close": 6.88, "volume": 1080106.0}, {"date": "2023-03-09", "close": 6.5, "volume": 1470440.0}, {"date": "2023-03-10", "close": 6.08, "volume": 858061.0}, {"date": "2023-03-13", "close": 6.38, "volume": 1614596.0}, {"date": "2023-03-14", "close": 6.18, "volume": 1482050.0}, {"date": "2023-03-15", "close": 6.08, "volume": 1050177.0}, {"date": "2023-03-16", "close": 6.01, "volume": 699069.0}, {"date": "2023-03-17", "close": 5.74, "volume": 2237501.0}, {"date": "2023-03-20", "close": 5.76, "volume": 799758.0}, {"date": "2023-03-21", "close": 5.99, "volume": 811261.0}, {"date": "2023-03-22", "close": 6.13, "volume": 1307020.0}, {"date": "2023-03-23", "close": 6.12, "volume": 759639.0}, {"date": "2023-03-24", "close": 6.2, "volume": 867900.0}, {"date": "2023-03-27", "close": 6.29, "volume": 855042.0}, {"date": "2023-03-28", "close": 6.19, "volume": 659374.0}, {"date": "2023-03-29", "close": 6.08, "volume": 1003081.0}, {"date": "2023-03-30", "close": 6.23, "volume": 690690.0}, {"date": "2023-03-31", "close": 6.36, "volume": 1071056.0}, {"date": "2023-04-03", "close": 6.77, "volume": 2199606.0}, {"date": "2023-04-04", "close": 6.97, "volume": 1182918.0}, {"date": "2023-04-05", "close": 7.15, "volume": 1026266.0}, {"date": "2023-04-06", "close": 7.41, "volume": 1035035.0}, {"date": "2023-04-10", "close": 7.36, "volume": 1320076.0}, {"date": "2023-04-11", "close": 7.64, "volume": 2526827.0}, {"date": "2023-04-12", "close": 6.87, "volume": 1188600.0}, {"date": "2023-04-13", "close": 6.85, "volume": 1373497.0}, {"date": "2023-04-14", "close": 6.58, "volume": 861597.0}, {"date": "2023-04-17", "close": 6.6, "volume": 621705.0}, {"date": "2023-04-18", "close": 5.95, "volume": 1093102.0}, {"date": "2023-04-19", "close": 5.26, "volume": 1395109.0}, {"date": "2023-04-20", "close": 5.12, "volume": 3486318.0}, {"date": "2023-04-21", "close": 5.32, "volume": 1556353.0}, {"date": "2023-04-24", "close": 5.35, "volume": 827180.0}, {"date": "2023-04-25", "close": 5.43, "volume": 1176567.0}, {"date": "2023-04-26", "close": 5.5, "volume": 1580793.0}, {"date": "2023-04-27", "close": 5.88, "volume": 1072190.0}, {"date": "2023-04-28", "close": 6.29, "volume": 1292459.0}, {"date": "2023-05-01", "close": 6.85, "volume": 2340787.0}, {"date": "2023-05-02", "close": 6.78, "volume": 1420231.0}, {"date": "2023-05-03", "close": 6.66, "volume": 2580878.0}, {"date": "2023-05-04", "close": 7.0, "volume": 1371042.0}, {"date": "2023-05-05", "close": 6.89, "volume": 1346864.0}, {"date": "2023-05-08", "close": 7.23, "volume": 1116875.0}, {"date": "2023-05-09", "close": 7.41, "volume": 699425.0}, {"date": "2023-05-10", "close": 7.0, "volume": 573129.0}, {"date": "2023-05-11", "close": 6.77, "volume": 756254.0}, {"date": "2023-05-12", "close": 6.69, "volume": 826445.0}, {"date": "2023-05-15", "close": 6.79, "volume": 730093.0}, {"date": "2023-05-16", "close": 6.72, "volume": 902635.0}, {"date": "2023-05-17", "close": 6.85, "volume": 1152020.0}, {"date": "2023-05-18", "close": 6.64, "volume": 705429.0}, {"date": "2023-05-19", "close": 6.73, "volume": 835434.0}, {"date": "2023-05-22", "close": 6.61, "volume": 851973.0}, {"date": "2023-05-23", "close": 6.57, "volume": 989086.0}, {"date": "2023-05-24", "close": 6.5, "volume": 555081.0}, {"date": "2023-05-25", "close": 6.35, "volume": 705397.0}, {"date": "2023-05-26", "close": 6.16, "volume": 572041.0}, {"date": "2023-05-30", "close": 5.73, "volume": 685653.0}, {"date": "2023-05-31", "close": 5.87, "volume": 1136693.0}, {"date": "2023-06-01", "close": 5.9, "volume": 1275015.0}, {"date": "2023-06-02", "close": 6.32, "volume": 806851.0}, {"date": "2023-06-05", "close": 6.46, "volume": 744340.0}, {"date": "2023-06-06", "close": 6.57, "volume": 927253.0}, {"date": "2023-06-07", "close": 6.66, "volume": 709976.0}, {"date": "2023-06-08", "close": 6.96, "volume": 618242.0}, {"date": "2023-06-09", "close": 7.1, "volume": 597056.0}, {"date": "2023-06-12", "close": 7.42, "volume": 719462.0}, {"date": "2023-06-13", "close": 7.49, "volume": 943917.0}, {"date": "2023-06-14", "close": 6.47, "volume": 1848712.0}, {"date": "2023-06-15", "close": 6.49, "volume": 1165217.0}, {"date": "2023-06-16", "close": 6.2, "volume": 1002965.0}, {"date": "2023-06-20", "close": 6.14, "volume": 604724.0}, {"date": "2023-06-21", "close": 6.11, "volume": 600288.0}, {"date": "2023-06-22", "close": 6.23, "volume": 640401.0}, {"date": "2023-06-23", "close": 6.1, "volume": 2588469.0}, {"date": "2023-06-26", "close": 5.74, "volume": 2002414.0}, {"date": "2023-06-27", "close": 5.72, "volume": 1215436.0}, {"date": "2023-06-28", "close": 6.03, "volume": 726655.0}, {"date": "2023-06-29", "close": 5.95, "volume": 613857.0}, {"date": "2023-06-30", "close": 5.75, "volume": 2271141.0}, {"date": "2023-07-03", "close": 5.79, "volume": 386057.0}, {"date": "2023-07-05", "close": 5.7, "volume": 697917.0}, {"date": "2023-07-06", "close": 5.56, "volume": 510468.0}, {"date": "2023-07-07", "close": 5.63, "volume": 797223.0}, {"date": "2023-07-10", "close": 5.57, "volume": 588046.0}, {"date": "2023-07-11", "close": 5.78, "volume": 550194.0}, {"date": "2023-07-12", "close": 5.32, "volume": 936731.0}, {"date": "2023-07-13", "close": 5.19, "volume": 776912.0}, {"date": "2023-07-14", "close": 5.35, "volume": 584476.0}, {"date": "2023-07-17", "close": 5.41, "volume": 611994.0}, {"date": "2023-07-18", "close": 5.49, "volume": 646143.0}, {"date": "2023-07-19", "close": 5.63, "volume": 1216105.0}, {"date": "2023-07-20", "close": 5.81, "volume": 749576.0}, {"date": "2023-07-21", "close": 6.11, "volume": 934463.0}, {"date": "2023-07-24", "close": 6.18, "volume": 702559.0}, {"date": "2023-07-25", "close": 5.98, "volume": 506163.0}, {"date": "2023-07-26", "close": 6.06, "volume": 461199.0}, {"date": "2023-07-27", "close": 5.81, "volume": 657203.0}, {"date": "2023-07-28", "close": 5.75, "volume": 609994.0}, {"date": "2023-07-31", "close": 6.21, "volume": 656204.0}, {"date": "2023-08-01", "close": 5.88, "volume": 922720.0}, {"date": "2023-08-02", "close": 6.0, "volume": 1925368.0}, {"date": "2023-08-03", "close": 5.78, "volume": 979129.0}, {"date": "2023-08-04", "close": 6.45, "volume": 1939389.0}, {"date": "2023-08-07", "close": 6.51, "volume": 993988.0}, {"date": "2023-08-08", "close": 6.63, "volume": 891306.0}, {"date": "2023-08-09", "close": 6.64, "volume": 829201.0}, {"date": "2023-08-10", "close": 6.53, "volume": 401835.0}, {"date": "2023-08-11", "close": 6.56, "volume": 306383.0}, {"date": "2023-08-14", "close": 6.77, "volume": 538318.0}, {"date": "2023-08-15", "close": 6.74, "volume": 329602.0}, {"date": "2023-08-16", "close": 6.58, "volume": 376291.0}, {"date": "2023-08-17", "close": 6.14, "volume": 486244.0}, {"date": "2023-08-18", "close": 6.12, "volume": 391342.0}, {"date": "2023-08-21", "close": 6.16, "volume": 292430.0}, {"date": "2023-08-22", "close": 6.14, "volume": 268504.0}, {"date": "2023-08-23", "close": 5.99, "volume": 384814.0}, {"date": "2023-08-24", "close": 5.78, "volume": 405674.0}, {"date": "2023-08-25", "close": 5.89, "volume": 575754.0}, {"date": "2023-08-28", "close": 5.96, "volume": 310767.0}, {"date": "2023-08-29", "close": 6.01, "volume": 379911.0}, {"date": "2023-08-30", "close": 6.08, "volume": 380287.0}, {"date": "2023-08-31", "close": 5.84, "volume": 405555.0}, {"date": "2023-09-01", "close": 5.75, "volume": 399634.0}, {"date": "2023-09-05", "close": 5.79, "volume": 607603.0}, {"date": "2023-09-06", "close": 5.67, "volume": 383171.0}, {"date": "2023-09-07", "close": 5.58, "volume": 496699.0}, {"date": "2023-09-08", "close": 5.18, "volume": 426789.0}, {"date": "2023-09-11", "close": 5.29, "volume": 355468.0}, {"date": "2023-09-12", "close": 5.36, "volume": 397550.0}, {"date": "2023-09-13", "close": 5.38, "volume": 938083.0}, {"date": "2023-09-14", "close": 5.74, "volume": 1132459.0}, {"date": "2023-09-15", "close": 6.08, "volume": 2003080.0}, {"date": "2023-09-18", "close": 6.25, "volume": 947391.0}, {"date": "2023-09-19", "close": 6.46, "volume": 726125.0}, {"date": "2023-09-20", "close": 6.4, "volume": 702542.0}, {"date": "2023-09-21", "close": 6.61, "volume": 720130.0}, {"date": "2023-09-22", "close": 6.6, "volume": 577082.0}, {"date": "2023-09-25", "close": 6.76, "volume": 501458.0}, {"date": "2023-09-26", "close": 6.86, "volume": 437207.0}, {"date": "2023-09-27", "close": 6.81, "volume": 553157.0}, {"date": "2023-09-28", "close": 7.05, "volume": 401460.0}, {"date": "2023-09-29", "close": 6.94, "volume": 793198.0}, {"date": "2023-10-02", "close": 7.03, "volume": 467383.0}, {"date": "2023-10-03", "close": 7.02, "volume": 461079.0}, {"date": "2023-10-04", "close": 7.35, "volume": 726730.0}, {"date": "2023-10-05", "close": 7.18, "volume": 604292.0}, {"date": "2023-10-06", "close": 7.32, "volume": 415985.0}, {"date": "2023-10-09", "close": 7.29, "volume": 348948.0}, {"date": "2023-10-10", "close": 7.29, "volume": 471792.0}, {"date": "2023-10-11", "close": 7.39, "volume": 494088.0}, {"date": "2023-10-12", "close": 6.25, "volume": 1038480.0}, {"date": "2023-10-13", "close": 6.62, "volume": 521217.0}, {"date": "2023-10-16", "close": 7.76, "volume": 2505554.0}, {"date": "2023-10-17", "close": 7.59, "volume": 1191042.0}, {"date": "2023-10-18", "close": 7.41, "volume": 798471.0}, {"date": "2023-10-19", "close": 7.21, "volume": 372633.0}, {"date": "2023-10-20", "close": 7.1, "volume": 442272.0}, {"date": "2023-10-23", "close": 7.12, "volume": 405363.0}, {"date": "2023-10-24", "close": 7.36, "volume": 388666.0}, {"date": "2023-10-25", "close": 7.18, "volume": 441467.0}, {"date": "2023-10-26", "close": 7.11, "volume": 314596.0}, {"date": "2023-10-27", "close": 6.84, "volume": 432577.0}, {"date": "2023-10-30", "close": 6.685, "volume": 336132.0}, {"date": "2023-10-31", "close": 6.88, "volume": 409764.0}, {"date": "2023-11-01", "close": 6.66, "volume": 833809.0}, {"date": "2023-11-02", "close": 6.35, "volume": 1247923.0}, {"date": "2023-11-03", "close": 6.02, "volume": 961621.0}, {"date": "2023-11-06", "close": 5.84, "volume": 645247.0}, {"date": "2023-11-07", "close": 6.18, "volume": 590856.0}, {"date": "2023-11-08", "close": 6.25, "volume": 465991.0}, {"date": "2023-11-09", "close": 5.91, "volume": 571573.0}, {"date": "2023-11-10", "close": 6.0, "volume": 551414.0}, {"date": "2023-11-13", "close": 6.07, "volume": 411843.0}, {"date": "2023-11-14", "close": 6.57, "volume": 544388.0}, {"date": "2023-11-15", "close": 6.6, "volume": 455573.0}, {"date": "2023-11-16", "close": 6.605, "volume": 367799.0}, {"date": "2023-11-17", "close": 6.54, "volume": 571953.0}, {"date": "2023-11-20", "close": 6.69, "volume": 563226.0}, {"date": "2023-11-21", "close": 6.69, "volume": 422375.0}, {"date": "2023-11-22", "close": 7.06, "volume": 627041.0}, {"date": "2023-11-24", "close": 7.32, "volume": 252066.0}, {"date": "2023-11-27", "close": 7.575, "volume": 536745.0}, {"date": "2023-11-28", "close": 7.56, "volume": 348224.0}, {"date": "2023-11-29", "close": 7.52, "volume": 396121.0}, {"date": "2023-11-30", "close": 7.5, "volume": 468079.0}, {"date": "2023-12-01", "close": 7.36, "volume": 534856.0}, {"date": "2023-12-04", "close": 7.48, "volume": 291384.0}, {"date": "2023-12-05", "close": 7.76, "volume": 592655.0}, {"date": "2023-12-06", "close": 7.94, "volume": 536897.0}, {"date": "2023-12-07", "close": 7.92, "volume": 349918.0}, {"date": "2023-12-08", "close": 8.0, "volume": 513244.0}, {"date": "2023-12-11", "close": 8.21, "volume": 535825.0}, {"date": "2023-12-12", "close": 8.41, "volume": 824963.0}, {"date": "2023-12-13", "close": 8.49, "volume": 563911.0}, {"date": "2023-12-14", "close": 8.45, "volume": 523702.0}, {"date": "2023-12-15", "close": 7.93, "volume": 1549923.0}, {"date": "2023-12-18", "close": 7.84, "volume": 544402.0}, {"date": "2023-12-19", "close": 8.29, "volume": 597582.0}, {"date": "2023-12-20", "close": 8.06, "volume": 370404.0}, {"date": "2023-12-21", "close": 8.74, "volume": 429427.0}, {"date": "2023-12-22", "close": 8.65, "volume": 313202.0}, {"date": "2023-12-26", "close": 8.7, "volume": 219616.0}, {"date": "2023-12-27", "close": 8.71, "volume": 191317.0}, {"date": "2023-12-28", "close": 8.74, "volume": 560769.0}, {"date": "2023-12-29", "close": 8.61, "volume": 511306.0}, {"date": "2024-01-02", "close": 8.49, "volume": 402001.0}, {"date": "2024-01-03", "close": 8.15, "volume": 518384.0}, {"date": "2024-01-04", "close": 8.09, "volume": 1610688.0}, {"date": "2024-01-05", "close": 7.95, "volume": 546526.0}, {"date": "2024-01-08", "close": 9.0, "volume": 1745499.0}, {"date": "2024-01-09", "close": 8.83, "volume": 730308.0}, {"date": "2024-01-10", "close": 8.51, "volume": 473181.0}, {"date": "2024-01-11", "close": 8.26, "volume": 645261.0}, {"date": "2024-01-12", "close": 7.83, "volume": 819581.0}, {"date": "2024-01-16", "close": 7.34, "volume": 510471.0}, {"date": "2024-01-17", "close": 7.29, "volume": 356204.0}, {"date": "2024-01-18", "close": 7.45, "volume": 892872.0}, {"date": "2024-01-19", "close": 7.1, "volume": 604173.0}, {"date": "2024-01-22", "close": 7.46, "volume": 499930.0}, {"date": "2024-01-23", "close": 7.3, "volume": 328998.0}, {"date": "2024-01-24", "close": 7.4, "volume": 409866.0}, {"date": "2024-01-25", "close": 6.72, "volume": 756374.0}, {"date": "2024-01-26", "close": 7.0, "volume": 782168.0}, {"date": "2024-01-29", "close": 7.08, "volume": 311747.0}, {"date": "2024-01-30", "close": 6.87, "volume": 404803.0}, {"date": "2024-01-31", "close": 6.7, "volume": 433076.0}, {"date": "2024-02-01", "close": 6.48, "volume": 818923.0}, {"date": "2024-02-02", "close": 6.48, "volume": 374210.0}, {"date": "2024-02-05", "close": 6.1, "volume": 328470.0}, {"date": "2024-02-06", "close": 6.31, "volume": 805847.0}, {"date": "2024-02-07", "close": 6.42, "volume": 1441447.0}, {"date": "2024-02-08", "close": 6.67, "volume": 1070866.0}, {"date": "2024-02-09", "close": 6.73, "volume": 405995.0}, {"date": "2024-02-12", "close": 6.92, "volume": 537256.0}, {"date": "2024-02-13", "close": 6.44, "volume": 411176.0}, {"date": "2024-02-14", "close": 6.48, "volume": 403415.0}, {"date": "2024-02-15", "close": 6.5, "volume": 551378.0}, {"date": "2024-02-16", "close": 6.64, "volume": 1934625.0}, {"date": "2024-02-20", "close": 6.8, "volume": 1557275.0}, {"date": "2024-02-21", "close": 6.41, "volume": 509639.0}, {"date": "2024-02-22", "close": 6.25, "volume": 537852.0}, {"date": "2024-02-23", "close": 6.28, "volume": 395720.0}, {"date": "2024-02-26", "close": 6.21, "volume": 709387.0}, {"date": "2024-02-27", "close": 6.92, "volume": 1018523.0}, {"date": "2024-02-28", "close": 5.66, "volume": 3041046.0}, {"date": "2024-02-29", "close": 6.0, "volume": 1500286.0}, {"date": "2024-03-01", "close": 5.64, "volume": 2696689.0}, {"date": "2024-03-04", "close": 5.4, "volume": 1437123.0}, {"date": "2024-03-05", "close": 5.47, "volume": 711647.0}, {"date": "2024-03-06", "close": 5.37, "volume": 1209701.0}, {"date": "2024-03-07", "close": 5.39, "volume": 385001.0}, {"date": "2024-03-08", "close": 5.39, "volume": 720922.0}, {"date": "2024-03-11", "close": 5.3, "volume": 804622.0}, {"date": "2024-03-12", "close": 5.06, "volume": 673651.0}, {"date": "2024-03-13", "close": 5.0, "volume": 2312406.0}, {"date": "2024-03-14", "close": 4.82, "volume": 1107179.0}, {"date": "2024-03-15", "close": 4.99, "volume": 1726895.0}, {"date": "2024-03-18", "close": 4.67, "volume": 2038321.0}, {"date": "2024-03-19", "close": 4.94, "volume": 2402390.0}, {"date": "2024-03-20", "close": 4.79, "volume": 1243441.0}, {"date": "2024-03-21", "close": 4.85, "volume": 861216.0}, {"date": "2024-03-22", "close": 4.72, "volume": 561147.0}, {"date": "2024-03-25", "close": 4.63, "volume": 510376.0}, {"date": "2024-03-26", "close": 4.7, "volume": 563050.0}, {"date": "2024-03-27", "close": 4.79, "volume": 520060.0}, {"date": "2024-03-28", "close": 4.96, "volume": 780532.0}, {"date": "2024-04-01", "close": 4.93, "volume": 579510.0}, {"date": "2024-04-02", "close": 4.82, "volume": 979943.0}, {"date": "2024-04-03", "close": 4.47, "volume": 1004915.0}, {"date": "2024-04-04", "close": 4.7, "volume": 693291.0}, {"date": "2024-04-05", "close": 4.69, "volume": 678046.0}, {"date": "2024-04-08", "close": 4.8, "volume": 555991.0}, {"date": "2024-04-09", "close": 4.81, "volume": 555886.0}, {"date": "2024-04-10", "close": 4.76, "volume": 643820.0}, {"date": "2024-04-11", "close": 4.82, "volume": 499232.0}, {"date": "2024-04-12", "close": 4.7, "volume": 551026.0}, {"date": "2024-04-15", "close": 4.71, "volume": 563736.0}, {"date": "2024-04-16", "close": 4.9, "volume": 1467256.0}, {"date": "2024-04-17", "close": 4.95, "volume": 775671.0}, {"date": "2024-04-18", "close": 5.1, "volume": 1101691.0}, {"date": "2024-04-19", "close": 5.2, "volume": 682481.0}, {"date": "2024-04-22", "close": 5.01, "volume": 832903.0}, {"date": "2024-04-23", "close": 5.18, "volume": 806688.0}, {"date": "2024-04-24", "close": 5.18, "volume": 591744.0}, {"date": "2024-04-25", "close": 5.16, "volume": 439183.0}, {"date": "2024-04-26", "close": 5.21, "volume": 497553.0}, {"date": "2024-04-29", "close": 5.08, "volume": 575120.0}, {"date": "2024-04-30", "close": 5.15, "volume": 477807.0}, {"date": "2024-05-01", "close": 5.22, "volume": 872726.0}, {"date": "2024-05-02", "close": 5.26, "volume": 2438542.0}, {"date": "2024-05-03", "close": 6.63, "volume": 3024830.0}, {"date": "2024-05-06", "close": 6.78, "volume": 1668957.0}, {"date": "2024-05-07", "close": 6.87, "volume": 1349477.0}, {"date": "2024-05-08", "close": 6.78, "volume": 1636902.0}, {"date": "2024-05-09", "close": 6.91, "volume": 789522.0}, {"date": "2024-05-10", "close": 6.83, "volume": 1120547.0}, {"date": "2024-05-13", "close": 6.92, "volume": 891404.0}, {"date": "2024-05-14", "close": 7.0, "volume": 649862.0}, {"date": "2024-05-15", "close": 7.05, "volume": 501102.0}, {"date": "2024-05-16", "close": 6.99, "volume": 483598.0}, {"date": "2024-05-17", "close": 7.26, "volume": 897881.0}, {"date": "2024-05-20", "close": 7.22, "volume": 584219.0}, {"date": "2024-05-21", "close": 7.45, "volume": 503328.0}, {"date": "2024-05-22", "close": 7.42, "volume": 573885.0}, {"date": "2024-05-23", "close": 7.06, "volume": 463203.0}, {"date": "2024-05-24", "close": 7.16, "volume": 306889.0}, {"date": "2024-05-28", "close": 7.41, "volume": 628432.0}, {"date": "2024-05-29", "close": 6.98, "volume": 517989.0}, {"date": "2024-05-30", "close": 7.88, "volume": 1631219.0}, {"date": "2024-05-31", "close": 7.88, "volume": 2440049.0}, {"date": "2024-06-03", "close": 7.99, "volume": 841317.0}, {"date": "2024-06-04", "close": 7.85, "volume": 1580963.0}, {"date": "2024-06-05", "close": 8.27, "volume": 907639.0}, {"date": "2024-06-06", "close": 8.39, "volume": 527855.0}, {"date": "2024-06-07", "close": 8.34, "volume": 864874.0}, {"date": "2024-06-10", "close": 8.37, "volume": 695505.0}, {"date": "2024-06-11", "close": 8.26, "volume": 480692.0}, {"date": "2024-06-12", "close": 8.1, "volume": 1033645.0}, {"date": "2024-06-13", "close": 8.13, "volume": 1878363.0}, {"date": "2024-06-14", "close": 8.32, "volume": 929968.0}, {"date": "2024-06-17", "close": 7.9, "volume": 777919.0}, {"date": "2024-06-18", "close": 7.55, "volume": 455734.0}, {"date": "2024-06-20", "close": 7.09, "volume": 613457.0}, {"date": "2024-06-21", "close": 7.26, "volume": 709073.0}, {"date": "2024-06-24", "close": 7.58, "volume": 500513.0}, {"date": "2024-06-25", "close": 7.32, "volume": 344066.0}, {"date": "2024-06-26", "close": 7.59, "volume": 873783.0}, {"date": "2024-06-27", "close": 7.85, "volume": 629491.0}, {"date": "2024-06-28", "close": 7.82, "volume": 3250226.0}, {"date": "2024-07-01", "close": 7.97, "volume": 1062223.0}, {"date": "2024-07-02", "close": 7.88, "volume": 395262.0}, {"date": "2024-07-03", "close": 7.95, "volume": 342976.0}, {"date": "2024-07-05", "close": 7.96, "volume": 293218.0}, {"date": "2024-07-08", "close": 7.85, "volume": 1022434.0}, {"date": "2024-07-09", "close": 7.79, "volume": 787678.0}, {"date": "2024-07-10", "close": 7.9, "volume": 322168.0}, {"date": "2024-07-11", "close": 8.81, "volume": 2046406.0}, {"date": "2024-07-12", "close": 8.87, "volume": 806139.0}, {"date": "2024-07-15", "close": 8.98, "volume": 1106667.0}, {"date": "2024-07-16", "close": 9.87, "volume": 1716225.0}, {"date": "2024-07-17", "close": 10.0, "volume": 2157524.0}, {"date": "2024-07-18", "close": 10.0, "volume": 1386731.0}, {"date": "2024-07-19", "close": 10.07, "volume": 996474.0}, {"date": "2024-07-22", "close": 9.93, "volume": 1525473.0}, {"date": "2024-07-23", "close": 9.54, "volume": 742041.0}, {"date": "2024-07-24", "close": 9.29, "volume": 1221623.0}, {"date": "2024-07-25", "close": 9.36, "volume": 1416855.0}, {"date": "2024-07-26", "close": 8.93, "volume": 1459016.0}, {"date": "2024-07-29", "close": 8.56, "volume": 902341.0}, {"date": "2024-07-30", "close": 8.76, "volume": 987627.0}, {"date": "2024-07-31", "close": 8.74, "volume": 1675113.0}, {"date": "2024-08-01", "close": 8.62, "volume": 1087285.0}, {"date": "2024-08-02", "close": 8.94, "volume": 1254833.0}, {"date": "2024-08-05", "close": 8.83, "volume": 1409740.0}, {"date": "2024-08-06", "close": 9.17, "volume": 678498.0}, {"date": "2024-08-07", "close": 8.75, "volume": 844134.0}, {"date": "2024-08-08", "close": 8.42, "volume": 681514.0}, {"date": "2024-08-09", "close": 8.62, "volume": 634739.0}, {"date": "2024-08-12", "close": 8.26, "volume": 658296.0}, {"date": "2024-08-13", "close": 8.49, "volume": 831837.0}, {"date": "2024-08-14", "close": 8.67, "volume": 594060.0}, {"date": "2024-08-15", "close": 8.59, "volume": 444950.0}, {"date": "2024-08-16", "close": 8.7, "volume": 586085.0}, {"date": "2024-08-19", "close": 8.59, "volume": 613949.0}, {"date": "2024-08-20", "close": 8.49, "volume": 633912.0}, {"date": "2024-08-21", "close": 8.84, "volume": 695070.0}, {"date": "2024-08-22", "close": 9.02, "volume": 785861.0}, {"date": "2024-08-23", "close": 9.27, "volume": 480493.0}, {"date": "2024-08-26", "close": 9.42, "volume": 373778.0}, {"date": "2024-08-27", "close": 9.06, "volume": 412754.0}, {"date": "2024-08-28", "close": 8.84, "volume": 661940.0}, {"date": "2024-08-29", "close": 8.89, "volume": 253983.0}, {"date": "2024-08-30", "close": 9.01, "volume": 479465.0}, {"date": "2024-09-03", "close": 9.81, "volume": 1092617.0}, {"date": "2024-09-04", "close": 9.83, "volume": 697588.0}, {"date": "2024-09-05", "close": 9.84, "volume": 656732.0}, {"date": "2024-09-06", "close": 9.5, "volume": 424898.0}, {"date": "2024-09-09", "close": 9.41, "volume": 1201146.0}, {"date": "2024-09-10", "close": 9.0, "volume": 1026545.0}, {"date": "2024-09-11", "close": 10.75, "volume": 3049696.0}, {"date": "2024-09-12", "close": 11.58, "volume": 2109998.0}, {"date": "2024-09-13", "close": 11.89, "volume": 1778016.0}, {"date": "2024-09-16", "close": 11.51, "volume": 1054686.0}, {"date": "2024-09-17", "close": 11.68, "volume": 1413724.0}, {"date": "2024-09-18", "close": 11.38, "volume": 2442495.0}, {"date": "2024-09-19", "close": 11.39, "volume": 1274077.0}, {"date": "2024-09-20", "close": 11.43, "volume": 1875150.0}, {"date": "2024-09-23", "close": 10.98, "volume": 1682847.0}, {"date": "2024-09-24", "close": 11.05, "volume": 1089272.0}, {"date": "2024-09-25", "close": 11.26, "volume": 1466987.0}, {"date": "2024-09-26", "close": 11.12, "volume": 544345.0}, {"date": "2024-09-27", "close": 11.47, "volume": 953958.0}, {"date": "2024-09-30", "close": 11.82, "volume": 1442968.0}, {"date": "2024-10-01", "close": 10.0, "volume": 7524403.0}, {"date": "2024-10-02", "close": 11.265, "volume": 4226561.0}, {"date": "2024-10-03", "close": 10.87, "volume": 1199674.0}, {"date": "2024-10-04", "close": 10.92, "volume": 1034671.0}, {"date": "2024-10-07", "close": 10.85, "volume": 1283772.0}, {"date": "2024-10-08", "close": 11.72, "volume": 3014226.0}, {"date": "2024-10-09", "close": 11.33, "volume": 1376522.0}, {"date": "2024-10-10", "close": 11.31, "volume": 971947.0}, {"date": "2024-10-11", "close": 11.45, "volume": 722506.0}, {"date": "2024-10-14", "close": 11.39, "volume": 656362.0}, {"date": "2024-10-15", "close": 10.86, "volume": 869950.0}, {"date": "2024-10-16", "close": 11.8, "volume": 934536.0}, {"date": "2024-10-17", "close": 11.43, "volume": 643438.0}, {"date": "2024-10-18", "close": 10.88, "volume": 1215293.0}, {"date": "2024-10-21", "close": 10.45, "volume": 868965.0}, {"date": "2024-10-22", "close": 10.76, "volume": 1206974.0}, {"date": "2024-10-23", "close": 10.54, "volume": 1081556.0}, {"date": "2024-10-24", "close": 10.64, "volume": 637480.0}, {"date": "2024-10-25", "close": 11.04, "volume": 609621.0}, {"date": "2024-10-28", "close": 11.54, "volume": 888044.0}, {"date": "2024-10-29", "close": 11.71, "volume": 1430102.0}, {"date": "2024-10-30", "close": 11.73, "volume": 2774260.0}, {"date": "2024-10-31", "close": 12.4, "volume": 2412185.0}, {"date": "2024-11-01", "close": 12.95, "volume": 1423928.0}, {"date": "2024-11-04", "close": 13.29, "volume": 1200863.0}, {"date": "2024-11-05", "close": 13.28, "volume": 852305.0}, {"date": "2024-11-06", "close": 14.15, "volume": 3417625.0}, {"date": "2024-11-07", "close": 13.78, "volume": 1114410.0}, {"date": "2024-11-08", "close": 13.67, "volume": 1156401.0}, {"date": "2024-11-11", "close": 13.46, "volume": 1249749.0}, {"date": "2024-11-12", "close": 13.16, "volume": 1516036.0}, {"date": "2024-11-13", "close": 12.78, "volume": 934141.0}, {"date": "2024-11-14", "close": 12.83, "volume": 783332.0}, {"date": "2024-11-15", "close": 11.485, "volume": 15158010.0}, {"date": "2024-11-18", "close": 11.165, "volume": 3424845.0}, {"date": "2024-11-19", "close": 11.09, "volume": 3851912.0}, {"date": "2024-11-20", "close": 11.95, "volume": 3322973.0}, {"date": "2024-11-21", "close": 12.1, "volume": 2243547.0}, {"date": "2024-11-22", "close": 12.05, "volume": 1265265.0}, {"date": "2024-11-25", "close": 12.39, "volume": 1818849.0}, {"date": "2024-11-26", "close": 12.27, "volume": 1342682.0}, {"date": "2024-11-27", "close": 12.83, "volume": 969231.0}, {"date": "2024-11-29", "close": 12.61, "volume": 715142.0}, {"date": "2024-12-02", "close": 12.84, "volume": 2460844.0}, {"date": "2024-12-03", "close": 12.55, "volume": 2252632.0}, {"date": "2024-12-04", "close": 12.52, "volume": 2360291.0}, {"date": "2024-12-05", "close": 12.2, "volume": 1253051.0}, {"date": "2024-12-06", "close": 11.39, "volume": 1863404.0}, {"date": "2024-12-09", "close": 11.43, "volume": 1904643.0}, {"date": "2024-12-10", "close": 11.61, "volume": 2037097.0}, {"date": "2024-12-11", "close": 11.73, "volume": 1137017.0}, {"date": "2024-12-12", "close": 11.12, "volume": 1518711.0}, {"date": "2024-12-13", "close": 11.45, "volume": 1376437.0}, {"date": "2024-12-16", "close": 11.21, "volume": 1112640.0}, {"date": "2024-12-17", "close": 10.83, "volume": 1047479.0}, {"date": "2024-12-18", "close": 10.76, "volume": 1875669.0}, {"date": "2024-12-19", "close": 10.27, "volume": 1091305.0}, {"date": "2024-12-20", "close": 10.61, "volume": 3837298.0}, {"date": "2024-12-23", "close": 10.71, "volume": 1705417.0}, {"date": "2024-12-24", "close": 10.72, "volume": 758606.0}, {"date": "2024-12-26", "close": 10.84, "volume": 674380.0}, {"date": "2024-12-27", "close": 10.82, "volume": 756974.0}, {"date": "2024-12-30", "close": 11.16, "volume": 1387967.0}, {"date": "2024-12-31", "close": 11.25, "volume": 1770700.0}, {"date": "2025-01-02", "close": 11.56, "volume": 1714618.0}, {"date": "2025-01-03", "close": 11.7, "volume": 1068429.0}, {"date": "2025-01-06", "close": 11.32, "volume": 869002.0}, {"date": "2025-01-07", "close": 11.73, "volume": 1050929.0}, {"date": "2025-01-08", "close": 11.96, "volume": 997531.0}, {"date": "2025-01-10", "close": 11.88, "volume": 1763731.0}, {"date": "2025-01-13", "close": 13.5, "volume": 4890694.0}, {"date": "2025-01-14", "close": 13.51, "volume": 1739589.0}, {"date": "2025-01-15", "close": 13.9, "volume": 2667694.0}, {"date": "2025-01-16", "close": 14.55, "volume": 2265196.0}, {"date": "2025-01-17", "close": 14.58, "volume": 1873020.0}, {"date": "2025-01-21", "close": 14.57, "volume": 1711004.0}, {"date": "2025-01-22", "close": 14.61, "volume": 2124124.0}, {"date": "2025-01-23", "close": 14.57, "volume": 1188718.0}, {"date": "2025-01-24", "close": 14.97, "volume": 2062537.0}, {"date": "2025-01-27", "close": 15.49, "volume": 2216598.0}, {"date": "2025-01-28", "close": 15.22, "volume": 3378198.0}, {"date": "2025-01-29", "close": 15.32, "volume": 2768933.0}, {"date": "2025-01-30", "close": 15.2, "volume": 1061615.0}, {"date": "2025-01-31", "close": 15.39, "volume": 1595973.0}, {"date": "2025-02-03", "close": 15.37, "volume": 2721391.0}, {"date": "2025-02-04", "close": 15.46, "volume": 1842253.0}, {"date": "2025-02-05", "close": 15.67, "volume": 737915.0}, {"date": "2025-02-06", "close": 15.05, "volume": 1453258.0}, {"date": "2025-02-07", "close": 14.74, "volume": 1312268.0}, {"date": "2025-02-10", "close": 14.43, "volume": 1989742.0}, {"date": "2025-02-11", "close": 14.38, "volume": 1530241.0}, {"date": "2025-02-12", "close": 14.52, "volume": 994580.0}, {"date": "2025-02-13", "close": 13.87, "volume": 1692397.0}, {"date": "2025-02-14", "close": 13.68, "volume": 1259644.0}, {"date": "2025-02-18", "close": 13.8, "volume": 939354.0}, {"date": "2025-02-19", "close": 14.08, "volume": 1466965.0}, {"date": "2025-02-20", "close": 14.37, "volume": 1561806.0}, {"date": "2025-02-21", "close": 13.18, "volume": 2633809.0}, {"date": "2025-02-24", "close": 13.63, "volume": 2461446.0}, {"date": "2025-02-25", "close": 13.39, "volume": 3662440.0}, {"date": "2025-02-26", "close": 13.16, "volume": 2470044.0}, {"date": "2025-02-27", "close": 13.47, "volume": 1241993.0}, {"date": "2025-02-28", "close": 15.69, "volume": 4770138.0}, {"date": "2025-03-03", "close": 15.52, "volume": 4273225.0}, {"date": "2025-03-04", "close": 15.75, "volume": 2915697.0}, {"date": "2025-03-05", "close": 15.81, "volume": 2240337.0}, {"date": "2025-03-06", "close": 15.25, "volume": 3581633.0}, {"date": "2025-03-07", "close": 14.89, "volume": 2651111.0}, {"date": "2025-03-10", "close": 15.02, "volume": 2232715.0}, {"date": "2025-03-11", "close": 15.42, "volume": 2678314.0}, {"date": "2025-03-12", "close": 15.71, "volume": 2721113.0}, {"date": "2025-03-13", "close": 15.5, "volume": 1216078.0}, {"date": "2025-03-14", "close": 15.79, "volume": 3851034.0}, {"date": "2025-03-17", "close": 16.09, "volume": 2692507.0}, {"date": "2025-03-18", "close": 16.74, "volume": 4616420.0}, {"date": "2025-03-19", "close": 17.19, "volume": 2793285.0}, {"date": "2025-03-20", "close": 17.18, "volume": 2295480.0}, {"date": "2025-03-21", "close": 17.61, "volume": 3358504.0}, {"date": "2025-03-24", "close": 17.46, "volume": 1682034.0}, {"date": "2025-03-25", "close": 17.59, "volume": 1648211.0}, {"date": "2025-03-26", "close": 17.6, "volume": 1628627.0}, {"date": "2025-03-27", "close": 18.13, "volume": 2715277.0}, {"date": "2025-03-28", "close": 18.3, "volume": 1601832.0}, {"date": "2025-03-31", "close": 18.62, "volume": 3622043.0}, {"date": "2025-04-01", "close": 18.08, "volume": 4304197.0}, {"date": "2025-04-02", "close": 17.85, "volume": 3012070.0}, {"date": "2025-04-03", "close": 18.51, "volume": 2764877.0}, {"date": "2025-04-04", "close": 18.11, "volume": 4682600.0}, {"date": "2025-04-07", "close": 17.82, "volume": 3604386.0}, {"date": "2025-04-08", "close": 18.95, "volume": 9684678.0}, {"date": "2025-04-09", "close": 18.54, "volume": 4777406.0}, {"date": "2025-04-10", "close": 19.78, "volume": 4461451.0}, {"date": "2025-04-11", "close": 19.74, "volume": 2503207.0}, {"date": "2025-04-14", "close": 19.13, "volume": 2977915.0}, {"date": "2025-04-15", "close": 19.43, "volume": 1716313.0}, {"date": "2025-04-16", "close": 19.48, "volume": 2998984.0}, {"date": "2025-04-17", "close": 18.24, "volume": 6294406.0}, {"date": "2025-04-21", "close": 17.5, "volume": 2570829.0}, {"date": "2025-04-22", "close": 18.16, "volume": 2523412.0}, {"date": "2025-04-23", "close": 18.3, "volume": 1825484.0}, {"date": "2025-04-24", "close": 18.04, "volume": 2184203.0}, {"date": "2025-04-25", "close": 17.52, "volume": 3180916.0}, {"date": "2025-04-28", "close": 17.69, "volume": 1987412.0}, {"date": "2025-04-29", "close": 17.43, "volume": 2029847.0}, {"date": "2025-04-30", "close": 17.72, "volume": 3419887.0}, {"date": "2025-05-01", "close": 16.77, "volume": 10262560.0}, {"date": "2025-05-02", "close": 15.53, "volume": 13033010.0}, {"date": "2025-05-05", "close": 15.48, "volume": 2991142.0}, {"date": "2025-05-06", "close": 15.72, "volume": 2935828.0}, {"date": "2025-05-07", "close": 15.52, "volume": 1940186.0}, {"date": "2025-05-08", "close": 15.42, "volume": 2146230.0}, {"date": "2025-05-09", "close": 15.12, "volume": 1513816.0}, {"date": "2025-05-12", "close": 14.92, "volume": 2076110.0}, {"date": "2025-05-13", "close": 14.05, "volume": 3764640.0}, {"date": "2025-05-14", "close": 14.91, "volume": 3969681.0}, {"date": "2025-05-15", "close": 14.9, "volume": 3020743.0}, {"date": "2025-05-16", "close": 15.78, "volume": 2740467.0}, {"date": "2025-05-19", "close": 16.24, "volume": 2415482.0}, {"date": "2025-05-20", "close": 15.68, "volume": 5089055.0}, {"date": "2025-05-21", "close": 15.33, "volume": 4004028.0}, {"date": "2025-05-22", "close": 14.49, "volume": 4186926.0}, {"date": "2025-05-23", "close": 14.48, "volume": 2347021.0}, {"date": "2025-05-27", "close": 14.76, "volume": 1827985.0}, {"date": "2025-05-28", "close": 15.05, "volume": 2123933.0}, {"date": "2025-05-29", "close": 14.9, "volume": 4814173.0}, {"date": "2025-05-30", "close": 15.37, "volume": 5429701.0}, {"date": "2025-06-02", "close": 15.51, "volume": 3431608.0}, {"date": "2025-06-03", "close": 15.34, "volume": 2736764.0}, {"date": "2025-06-04", "close": 15.32, "volume": 2488613.0}, {"date": "2025-06-05", "close": 14.79, "volume": 2923158.0}, {"date": "2025-06-06", "close": 15.22, "volume": 1951231.0}, {"date": "2025-06-09", "close": 14.78, "volume": 2728130.0}, {"date": "2025-06-10", "close": 14.65, "volume": 1560098.0}, {"date": "2025-06-11", "close": 15.44, "volume": 4619535.0}, {"date": "2025-06-12", "close": 15.08, "volume": 2949277.0}, {"date": "2025-06-13", "close": 14.94, "volume": 1581601.0}, {"date": "2025-06-16", "close": 14.5, "volume": 2484137.0}, {"date": "2025-06-17", "close": 14.57, "volume": 2485478.0}, {"date": "2025-06-18", "close": 14.4, "volume": 2210098.0}, {"date": "2025-06-20", "close": 13.96, "volume": 9042676.0}, {"date": "2025-06-23", "close": 13.97, "volume": 1915855.0}, {"date": "2025-06-24", "close": 14.08, "volume": 2185706.0}, {"date": "2025-06-25", "close": 13.7, "volume": 1849569.0}, {"date": "2025-06-26", "close": 13.76, "volume": 2751329.0}, {"date": "2025-06-27", "close": 13.85, "volume": 6192414.0}, {"date": "2025-06-30", "close": 14.0, "volume": 2789181.0}, {"date": "2025-07-01", "close": 14.21, "volume": 4790164.0}, {"date": "2025-07-02", "close": 13.61, "volume": 4514334.0}, {"date": "2025-07-03", "close": 13.57, "volume": 1989213.0}, {"date": "2025-07-07", "close": 13.14, "volume": 3292559.0}, {"date": "2025-07-08", "close": 13.71, "volume": 3209704.0}, {"date": "2025-07-09", "close": 13.9, "volume": 4271730.0}, {"date": "2025-07-10", "close": 13.38, "volume": 2611449.0}, {"date": "2025-07-11", "close": 13.37, "volume": 1667656.0}, {"date": "2025-07-14", "close": 13.4, "volume": 3336242.0}, {"date": "2025-07-15", "close": 13.26, "volume": 1816713.0}, {"date": "2025-07-16", "close": 13.39, "volume": 1968255.0}, {"date": "2025-07-17", "close": 13.15, "volume": 2223381.0}, {"date": "2025-07-18", "close": 12.41, "volume": 1852051.0}, {"date": "2025-07-21", "close": 12.5, "volume": 4488205.0}, {"date": "2025-07-22", "close": 12.34, "volume": 3634492.0}, {"date": "2025-07-23", "close": 12.4, "volume": 2489983.0}, {"date": "2025-07-24", "close": 11.64, "volume": 2547924.0}, {"date": "2025-07-25", "close": 11.76, "volume": 3725001.0}, {"date": "2025-07-28", "close": 11.86, "volume": 2600143.0}, {"date": "2025-07-29", "close": 11.78, "volume": 3524169.0}, {"date": "2025-07-30", "close": 13.0, "volume": 9027194.0}, {"date": "2025-07-31", "close": 13.78, "volume": 14901970.0}, {"date": "2025-08-01", "close": 12.97, "volume": 3566605.0}, {"date": "2025-08-04", "close": 13.66, "volume": 5012906.0}, {"date": "2025-08-05", "close": 13.41, "volume": 2796360.0}, {"date": "2025-08-06", "close": 13.71, "volume": 2173653.0}, {"date": "2025-08-07", "close": 13.86, "volume": 2857290.0}, {"date": "2025-08-08", "close": 14.51, "volume": 2381910.0}, {"date": "2025-08-11", "close": 14.61, "volume": 3173939.0}, {"date": "2025-08-12", "close": 14.64, "volume": 1760462.0}, {"date": "2025-08-13", "close": 14.76, "volume": 3373960.0}, {"date": "2025-08-14", "close": 14.82, "volume": 2295457.0}, {"date": "2025-08-15", "close": 15.05, "volume": 5192749.0}, {"date": "2025-08-18", "close": 15.29, "volume": 3104704.0}, {"date": "2025-08-19", "close": 14.9, "volume": 2704381.0}, {"date": "2025-08-20", "close": 15.02, "volume": 3099199.0}, {"date": "2025-08-21", "close": 15.8, "volume": 3359937.0}, {"date": "2025-08-22", "close": 15.84, "volume": 2885738.0}, {"date": "2025-08-25", "close": 15.58, "volume": 3051961.0}, {"date": "2025-08-26", "close": 15.68, "volume": 2579699.0}, {"date": "2025-08-27", "close": 16.14, "volume": 1611985.0}, {"date": "2025-08-28", "close": 16.32, "volume": 2304984.0}, {"date": "2025-08-29", "close": 16.36, "volume": 1760792.0}, {"date": "2025-09-02", "close": 16.64, "volume": 3583121.0}, {"date": "2025-09-03", "close": 16.32, "volume": 2820994.0}, {"date": "2025-09-04", "close": 16.3, "volume": 2959463.0}, {"date": "2025-09-05", "close": 15.86, "volume": 2222047.0}, {"date": "2025-09-08", "close": 16.22, "volume": 3788177.0}, {"date": "2025-09-09", "close": 16.48, "volume": 6227869.0}, {"date": "2025-09-10", "close": 16.45, "volume": 4864263.0}, {"date": "2025-09-11", "close": 16.35, "volume": 16047520.0}, {"date": "2025-09-12", "close": 16.04, "volume": 3797494.0}, {"date": "2025-09-15", "close": 16.32, "volume": 4336879.0}, {"date": "2025-09-16", "close": 16.54, "volume": 4851305.0}, {"date": "2025-09-17", "close": 16.68, "volume": 2594204.0}, {"date": "2025-09-18", "close": 16.48, "volume": 7884309.0}, {"date": "2025-09-19", "close": 16.54, "volume": 8251798.0}, {"date": "2025-09-22", "close": 17.09, "volume": 2329637.0}, {"date": "2025-09-23", "close": 17.04, "volume": 3302893.0}, {"date": "2025-09-24", "close": 17.39, "volume": 4044751.0}, {"date": "2025-09-25", "close": 17.31, "volume": 3015612.0}, {"date": "2025-09-26", "close": 17.53, "volume": 2324777.0}, {"date": "2025-09-29", "close": 17.45, "volume": 2417300.0}, {"date": "2025-09-30", "close": 17.45, "volume": 2023716.0}, {"date": "2025-10-01", "close": 16.82, "volume": 5614926.0}, {"date": "2025-10-02", "close": 16.05, "volume": 4612050.0}, {"date": "2025-10-03", "close": 16.62, "volume": 3561732.0}, {"date": "2025-10-06", "close": 17.11, "volume": 3084574.0}, {"date": "2025-10-07", "close": 16.98, "volume": 2247567.0}, {"date": "2025-10-08", "close": 17.69, "volume": 3722261.0}, {"date": "2025-10-09", "close": 17.55, "volume": 2114505.0}, {"date": "2025-10-10", "close": 17.31, "volume": 2389491.0}, {"date": "2025-10-13", "close": 17.31, "volume": 1830966.0}, {"date": "2025-10-14", "close": 17.26, "volume": 1679258.0}, {"date": "2025-10-15", "close": 17.31, "volume": 1908307.0}, {"date": "2025-10-16", "close": 16.99, "volume": 1567542.0}, {"date": "2025-10-17", "close": 17.12, "volume": 2240579.0}, {"date": "2025-10-20", "close": 17.39, "volume": 1269343.0}, {"date": "2025-10-21", "close": 17.51, "volume": 1647962.0}, {"date": "2025-10-22", "close": 17.39, "volume": 1944873.0}, {"date": "2025-10-23", "close": 17.29, "volume": 1632235.0}, {"date": "2025-10-24", "close": 17.51, "volume": 2393006.0}, {"date": "2025-10-27", "close": 17.77, "volume": 2168035.0}, {"date": "2025-10-28", "close": 18.04, "volume": 2281683.0}, {"date": "2025-10-29", "close": 18.21, "volume": 2429527.0}, {"date": "2025-10-30", "close": 17.12, "volume": 3904735.0}, {"date": "2025-10-31", "close": 16.86, "volume": 7502266.0}, {"date": "2025-11-03", "close": 16.84, "volume": 3100009.0}, {"date": "2025-11-04", "close": 17.09, "volume": 2658094.0}, {"date": "2025-11-05", "close": 17.06, "volume": 2137708.0}, {"date": "2025-11-06", "close": 16.49, "volume": 2195956.0}, {"date": "2025-11-07", "close": 16.33, "volume": 1736076.0}, {"date": "2025-11-10", "close": 16.38, "volume": 1960405.0}, {"date": "2025-11-11", "close": 16.48, "volume": 1366781.0}, {"date": "2025-11-12", "close": 16.6, "volume": 1792912.0}, {"date": "2025-11-13", "close": 16.77, "volume": 1313930.0}, {"date": "2025-11-14", "close": 16.52, "volume": 1582648.0}, {"date": "2025-11-17", "close": 16.04, "volume": 1642361.0}, {"date": "2025-11-18", "close": 16.1, "volume": 2017841.0}, {"date": "2025-11-19", "close": 16.33, "volume": 2058219.0}, {"date": "2025-11-20", "close": 16.07, "volume": 1407907.0}, {"date": "2025-11-21", "close": 16.7, "volume": 2080499.0}, {"date": "2025-11-24", "close": 17.62, "volume": 6338197.0}, {"date": "2025-11-25", "close": 19.14, "volume": 5499164.0}, {"date": "2025-11-26", "close": 19.22, "volume": 2425499.0}, {"date": "2025-11-28", "close": 19.21, "volume": 831448.0}, {"date": "2025-12-01", "close": 19.08, "volume": 3051221.0}, {"date": "2025-12-02", "close": 19.09, "volume": 2674933.0}, {"date": "2025-12-03", "close": 19.1, "volume": 1857466.0}, {"date": "2025-12-04", "close": 19.4, "volume": 2882276.0}, {"date": "2025-12-05", "close": 19.55, "volume": 1694271.0}, {"date": "2025-12-08", "close": 19.36, "volume": 2547872.0}, {"date": "2025-12-09", "close": 19.21, "volume": 1530371.0}, {"date": "2025-12-10", "close": 18.91, "volume": 2094708.0}, {"date": "2025-12-11", "close": 19.41, "volume": 4867873.0}, {"date": "2025-12-12", "close": 19.36, "volume": 2915735.0}, {"date": "2025-12-15", "close": 20.11, "volume": 3367111.0}, {"date": "2025-12-16", "close": 20.03, "volume": 2749852.0}, {"date": "2025-12-17", "close": 20.55, "volume": 3218863.0}, {"date": "2025-12-18", "close": 20.41, "volume": 2174500.0}, {"date": "2025-12-19", "close": 20.42, "volume": 6021965.0}, {"date": "2025-12-22", "close": 20.19, "volume": 1949371.0}, {"date": "2025-12-23", "close": 19.53, "volume": 1572803.0}, {"date": "2025-12-24", "close": 19.15, "volume": 1254510.0}, {"date": "2025-12-26", "close": 18.78, "volume": 2730589.0}, {"date": "2025-12-29", "close": 18.94, "volume": 4033845.0}, {"date": "2025-12-30", "close": 19.24, "volume": 2309240.0}, {"date": "2025-12-31", "close": 19.75, "volume": 2558595.0}, {"date": "2026-01-02", "close": 20.22, "volume": 2572340.0}, {"date": "2026-01-05", "close": 21.0, "volume": 3065610.0}, {"date": "2026-01-06", "close": 21.3, "volume": 3773438.0}, {"date": "2026-01-07", "close": 20.93, "volume": 1404379.0}, {"date": "2026-01-08", "close": 20.95, "volume": 1308622.0}, {"date": "2026-01-09", "close": 20.78, "volume": 1881920.0}, {"date": "2026-01-12", "close": 21.28, "volume": 2477391.0}, {"date": "2026-01-13", "close": 20.92, "volume": 1489120.0}, {"date": "2026-01-14", "close": 21.745, "volume": 5508659.0}, {"date": "2026-01-15", "close": 22.5, "volume": 4315676.0}, {"date": "2026-01-16", "close": 22.5, "volume": 3345257.0}, {"date": "2026-01-20", "close": 22.74, "volume": 2486571.0}, {"date": "2026-01-21", "close": 23.3, "volume": 2413480.0}, {"date": "2026-01-22", "close": 23.61, "volume": 3039820.0}, {"date": "2026-01-23", "close": 23.81, "volume": 1965611.0}, {"date": "2026-01-26", "close": 23.81, "volume": 2817773.0}, {"date": "2026-01-27", "close": 20.96, "volume": 9241813.0}, {"date": "2026-01-28", "close": 22.08, "volume": 4454719.0}, {"date": "2026-01-29", "close": 22.5, "volume": 2103489.0}, {"date": "2026-01-30", "close": 22.53, "volume": 2634231.0}, {"date": "2026-02-02", "close": 22.65, "volume": 2696295.0}, {"date": "2026-02-03", "close": 22.89, "volume": 1554269.0}, {"date": "2026-02-04", "close": 21.33, "volume": 3320607.0}, {"date": "2026-02-05", "close": 21.15, "volume": 2148951.0}, {"date": "2026-02-06", "close": 21.75, "volume": 2111510.0}, {"date": "2026-02-09", "close": 20.76, "volume": 2309901.0}, {"date": "2026-02-10", "close": 20.63, "volume": 2193758.0}, {"date": "2026-02-11", "close": 20.39, "volume": 1769423.0}, {"date": "2026-02-12", "close": 20.05, "volume": 2324828.0}, {"date": "2026-02-13", "close": 20.19, "volume": 2015306.0}, {"date": "2026-02-17", "close": 20.59, "volume": 2552972.0}, {"date": "2026-02-18", "close": 20.51, "volume": 2147807.0}, {"date": "2026-02-19", "close": 20.84, "volume": 2547776.0}, {"date": "2026-02-20", "close": 20.6, "volume": 1631258.0}, {"date": "2026-02-23", "close": 19.9, "volume": 1808726.0}, {"date": "2026-02-24", "close": 19.6, "volume": 3479148.0}, {"date": "2026-02-25", "close": 20.13, "volume": 1732939.0}, {"date": "2026-02-26", "close": 20.42, "volume": 2604849.0}, {"date": "2026-02-27", "close": 19.22, "volume": 4948501.0}, {"date": "2026-03-02", "close": 19.65, "volume": 2997853.0}, {"date": "2026-03-03", "close": 18.45, "volume": 9430352.0}, {"date": "2026-03-04", "close": 18.88, "volume": 3557123.0}, {"date": "2026-03-05", "close": 18.57, "volume": 3213161.0}, {"date": "2026-03-06", "close": 18.44, "volume": 5528053.0}, {"date": "2026-03-09", "close": 18.22, "volume": 2022382.0}, {"date": "2026-03-10", "close": 18.1, "volume": 2378409.0}, {"date": "2026-03-11", "close": 18.01, "volume": 1770816.0}, {"date": "2026-03-12", "close": 17.12, "volume": 2549581.0}, {"date": "2026-03-13", "close": 16.99, "volume": 1945320.0}, {"date": "2026-03-16", "close": 17.51, "volume": 2487337.0}, {"date": "2026-03-17", "close": 17.92, "volume": 2947535.0}, {"date": "2026-03-18", "close": 18.19, "volume": 4246752.0}, {"date": "2026-03-19", "close": 18.16, "volume": 3999271.0}, {"date": "2026-03-20", "close": 17.34, "volume": 5397871.0}, {"date": "2026-03-23", "close": 17.51, "volume": 3619368.0}, {"date": "2026-03-24", "close": 17.42, "volume": 2295381.0}, {"date": "2026-03-25", "close": 17.58, "volume": 1562488.0}, {"date": "2026-03-26", "close": 16.91, "volume": 1725331.0}, {"date": "2026-03-27", "close": 16.62, "volume": 2308990.0}, {"date": "2026-03-30", "close": 16.85, "volume": 2951911.0}, {"date": "2026-03-31", "close": 17.62, "volume": 4066045.0}, {"date": "2026-04-01", "close": 17.85, "volume": 3633254.0}, {"date": "2026-04-02", "close": 18.76, "volume": 2728239.0}, {"date": "2026-04-06", "close": 18.67, "volume": 1811053.0}, {"date": "2026-04-07", "close": 21.66, "volume": 14931770.0}, {"date": "2026-04-08", "close": 21.31, "volume": 4986743.0}, {"date": "2026-04-09", "close": 21.38, "volume": 2003390.0}, {"date": "2026-04-10", "close": 20.5, "volume": 3126053.0}, {"date": "2026-04-13", "close": 20.98, "volume": 1753989.0}, {"date": "2026-04-14", "close": 21.28, "volume": 1991069.0}, {"date": "2026-04-15", "close": 20.92, "volume": 1370755.0}, {"date": "2026-04-16", "close": 20.82, "volume": 1849116.0}, {"date": "2026-04-17", "close": 21.22, "volume": 2514894.0}, {"date": "2026-04-20", "close": 21.56, "volume": 2383593.0}, {"date": "2026-04-21", "close": 21.56, "volume": 4751268.0}, {"date": "2026-04-22", "close": 21.01, "volume": 2631584.0}, {"date": "2026-04-23", "close": 20.83, "volume": 2041060.0}, {"date": "2026-04-24", "close": 21.13, "volume": 3719688.0}, {"date": "2026-04-27", "close": 20.95, "volume": 4349711.0}, {"date": "2026-04-28", "close": 21.9, "volume": 4203386.0}, {"date": "2026-04-29", "close": 21.72, "volume": 3004613.0}, {"date": "2026-04-30", "close": 22.54, "volume": 5276476.0}, {"date": "2026-05-01", "close": 20.26, "volume": 13843850.0}, {"date": "2026-05-04", "close": 19.26, "volume": 6725934.0}, {"date": "2026-05-05", "close": 18.3, "volume": 6636129.0}, {"date": "2026-05-06", "close": 18.14, "volume": 4053308.0}, {"date": "2026-05-07", "close": 18.25, "volume": 2564207.0}, {"date": "2026-05-08", "close": 17.93, "volume": 3870062.0}, {"date": "2026-05-11", "close": 17.16, "volume": 7621544.0}, {"date": "2026-05-12", "close": 18.38, "volume": 10810570.0}, {"date": "2026-05-13", "close": 18.27, "volume": 31183540.0}, {"date": "2026-05-14", "close": 16.56, "volume": 10254230.0}, {"date": "2026-05-15", "close": 15.73, "volume": 5518373.0}, {"date": "2026-05-18", "close": 16.28, "volume": 3612112.0}, {"date": "2026-05-19", "close": 16.36, "volume": 3766393.0}, {"date": "2026-05-20", "close": 16.66, "volume": 3893736.0}, {"date": "2026-05-21", "close": 16.37, "volume": 3201227.0}, {"date": "2026-05-22", "close": 16.35, "volume": 2803607.0}, {"date": "2026-05-26", "close": 16.03, "volume": 2696109.0}, {"date": "2026-05-27", "close": 15.93, "volume": 2537679.0}, {"date": "2026-05-28", "close": 15.865, "volume": 4034565.0}, {"date": "2026-05-29", "close": 15.32, "volume": 5093235.0}, {"date": "2026-06-01", "close": 13.3, "volume": 12723910.0}, {"date": "2026-06-02", "close": 13.64, "volume": 7608432.0}, {"date": "2026-06-03", "close": 14.25, "volume": 9871741.0}, {"date": "2026-06-04", "close": 15.07, "volume": 6521872.0}, {"date": "2026-06-05", "close": 15.37, "volume": 4302072.0}, {"date": "2026-06-08", "close": 15.35, "volume": 4615026.0}, {"date": "2026-06-09", "close": 19.2, "volume": 16332360.0}, {"date": "2026-06-10", "close": 20.56, "volume": 13406620.0}, {"date": "2026-06-11", "close": 20.24, "volume": 6586593.0}, {"date": "2026-06-12", "close": 19.75, "volume": 4409034.0}, {"date": "2026-06-15", "close": 19.78, "volume": 4684948.0}, {"date": "2026-06-16", "close": 20.6, "volume": 7981297.0}, {"date": "2026-06-17", "close": 21.42, "volume": 4048055.0}, {"date": "2026-06-18", "close": 21.86, "volume": 7257260.0}, {"date": "2026-06-22", "close": 21.29, "volume": 5416738.0}, {"date": "2026-06-23", "close": 21.66, "volume": 2641243.0}, {"date": "2026-06-24", "close": 21.69, "volume": 2831136.0}, {"date": "2026-06-25", "close": 22.71, "volume": 5288337.0}, {"date": "2026-06-26", "close": 23.19, "volume": 6558866.0}, {"date": "2026-06-29", "close": 23.26, "volume": 6622865.0}, {"date": "2026-06-30", "close": 23.81, "volume": 3659979.0}, {"date": "2026-07-01", "close": 24.01, "volume": 4181579.0}, {"date": "2026-07-02", "close": 23.8, "volume": 5434253.0}, {"date": "2026-07-06", "close": 24.56, "volume": 4743491.0}, {"date": "2026-07-07", "close": 24.05, "volume": 4204550.0}, {"date": "2026-07-08", "close": 20.03, "volume": 15361380.0}, {"date": "2026-07-09", "close": 21.03, "volume": 7055749.0}, {"date": "2026-07-10", "close": 19.83, "volume": 3947572.0}, {"date": "2026-07-13", "close": 20.38, "volume": 1927231.0}, {"date": "2026-07-14", "close": 21.2, "volume": 3877517.0}, {"date": "2026-07-15", "close": 20.93, "volume": 3142640.0}, {"date": "2026-07-16", "close": 20.03, "volume": 3497287.0}, {"date": "2026-07-17", "close": 20.6, "volume": 2633057.0}, {"date": "2026-07-20", "close": 21.1, "volume": 4226506.0}, {"date": "2026-07-21", "close": 21.5, "volume": 3936312.0}, {"date": "2026-07-22", "close": 20.77, "volume": 3369216.0}, {"date": "2026-07-23", "close": 20.0, "volume": 3263621.0}, {"date": "2026-07-24", "close": 19.43, "volume": 2890786.0}, {"date": "2026-07-27", "close": 18.67, "volume": 3950639.0}, {"date": "2026-07-28", "close": 18.43, "volume": 5901561.0}, {"date": "2026-07-29", "close": 18.29, "volume": 3584470.0}, {"date": "2026-07-30", "close": 18.61, "volume": 4061874.0}, {"date": "2026-07-31", "close": 14.85, "volume": 17476050.0}, {"date": "2026-08-03", "close": 14.56, "volume": 11076700.0}, {"date": "2026-08-04", "close": 13.52, "volume": 12517740.0}, {"date": "2026-08-05", "close": 13.68, "volume": 5811841.0}, {"date": "2026-08-06", "close": 13.38, "volume": 5439989.0}, {"date": "2026-08-07", "close": 14.37, "volume": 5674780.0}, {"date": "2026-08-10", "close": 13.78, "volume": 5919482.0}, {"date": "2026-08-11", "close": 13.2, "volume": 4549169.0}, {"date": "2026-08-12", "close": 13.52, "volume": 6011993.0}, {"date": "2026-08-13", "close": 13.46, "volume": 6220327.0}, {"date": "2026-08-14", "close": 13.96, "volume": 3633693.0}, {"date": "2026-08-17", "close": 13.46, "volume": 3645369.0}, {"date": "2026-08-18", "close": 13.23, "volume": 3422273.0}, {"date": "2026-08-19", "close": 12.78, "volume": 3993211.0}, {"date": "2026-08-20", "close": 12.93, "volume": 3925945.0}, {"date": "2026-08-21", "close": 13.16, "volume": 2222230.0}, {"date": "2026-08-24", "close": 13.43, "volume": 3448001.0}, {"date": "2026-08-25", "close": 13.59, "volume": 3730838.0}, {"date": "2026-08-26", "close": 13.9, "volume": 7243741.0}, {"date": "2026-08-27", "close": 13.56, "volume": 4701111.0}, {"date": "2026-08-28", "close": 13.62, "volume": 3085752.0}, {"date": "2026-08-31", "close": 13.4, "volume": 2849494.0}, {"date": "2026-09-01", "close": 13.59, "volume": 4123820.0}, {"date": "2026-09-02", "close": 13.59, "volume": 3631038.0}, {"date": "2026-09-03", "close": 13.545, "volume": 4191865.0}, {"date": "2026-09-04", "close": 13.54, "volume": 5101083.0}, {"date": "2026-09-08", "close": 13.46, "volume": 3981108.0}, {"date": "2026-09-09", "close": 13.03, "volume": 4900547.0}, {"date": "2026-09-10", "close": 12.76, "volume": 4962187.0}, {"date": "2026-09-11", "close": 12.61, "volume": 6076709.0}, {"date": "2026-09-14", "close": 12.94, "volume": 5666618.0}, {"date": "2026-09-15", "close": 10.37, "volume": 28550490.0}, {"date": "2026-09-16", "close": 8.71, "volume": 24341350.0}, {"date": "2026-09-17", "close": 8.7, "volume": 25424840.0}, {"date": "2026-09-18", "close": 8.35, "volume": 23590980.0}, {"date": "2026-09-21", "close": 8.33, "volume": 13586240.0}, {"date": "2026-09-22", "close": 7.99, "volume": 11961560.0}, {"date": "2026-09-23", "close": 7.86, "volume": 13722010.0}, {"date": "2026-09-24", "close": 7.67, "volume": 15935550.0}, {"date": "2026-09-25", "close": 8.21, "volume": 10653840.0}, {"date": "2026-09-28", "close": 7.93, "volume": 8666426.0}, {"date": "2026-09-29", "close": 7.91, "volume": 7075674.0}, {"date": "2026-09-30", "close": 8.16, "volume": 8787158.0}, {"date": "2026-10-01", "close": 7.74, "volume": 19648690.0}, {"date": "2026-10-02", "close": 7.94, "volume": 9805566.0}, {"date": "2026-10-05", "close": 8.5, "volume": 10283470.0}, {"date": "2026-10-06", "close": 8.37, "volume": 10761670.0}, {"date": "2026-10-07", "close": 8.55, "volume": 6563823.0}, {"date": "2026-10-08", "close": 8.71, "volume": 11004970.0}, {"date": "2026-10-09", "close": 7.545, "volume": 26060420.0}, {"date": "2026-10-12", "close": 8.09, "volume": 9893011.0}, {"date": "2026-10-13", "close": 8.3, "volume": 7100903.0}, {"date": "2026-10-14", "close": 8.23, "volume": 6760834.0}, {"date": "2026-10-15", "close": 8.15, "volume": 8978383.0}, {"date": "2026-10-16", "close": 8.28, "volume": 5416586.0}, {"date": "2026-10-19", "close": 8.4, "volume": 3587320.0}, {"date": "2026-10-20", "close": 8.51, "volume": 3417129.0}, {"date": "2026-10-21", "close": 8.44, "volume": 2759377.0}, {"date": "2026-10-22", "close": 8.43, "volume": 3037615.0}, {"date": "2026-10-23", "close": 8.06, "volume": 5166342.0}, {"date": "2026-10-26", "close": 7.89, "volume": 5684809.0}], "refreshing": true}