{"ticker": "ALIT", "overview": {"cik": "1809104", "ticker": "ALIT", "name": "Alight, Inc. / Delaware", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057741", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053546", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053545", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053544", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053540", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053537", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053533", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052636", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052572", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002168", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001628280-26-049047", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-09", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-082257", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047565", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047564", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047563", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047562", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047561", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047560", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047559", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001809104-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047558", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047557", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001809104-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046921", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046920", "price_sensitive": false}]}, "description": "Alight, Inc. / Delaware trades as ALIT on the NYSE and is registered in the United States, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 308 insider filings for the company, from March 2022 to March 2026. Across those, 18 insiders disclosed 19 open-market purchases totalling $3.84M against 25 sales totalling $1.51B. The most recent filing on record is dated 3 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 19, "buy_sum": 3838901.9334, "sell_n": 25, "sell_sum": 1507842058.6182, "net": -1504003156.6848001, "insiders": 18, "first_date": "2022-03-28", "last_date": "2026-03-16"}, "metrics": {"ticker": "ALIT", "has_prices": true, "as_of": "2026-08-07", "last": 15.12, "prev_close": 15.59, "change": -0.47000000000000064, "change_pct": -0.030147530468248918, "session_volume": 409690.0, "vwap_5": 16.132586068977194, "vwap_20": 18.772670073979583, "vwap_60": 15.302762391824283, "vwap_250": 24.646780431066478, "high_52w": 55.0, "low_52w": 9.804, "avg_volume_20": 677572.05, "sessions": 400, "market_cap": {"value": 6755464966.32, "shares": 446790011.0, "as_of": "2021-07-02", "form": "10-Q", "stale": true}}, "trades": [{"id": "0001628280-26-060940", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Martin Felli", "who_key": "Felli Martin", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3633.1600000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on ALIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1962134/000162828026060940/0001628280-26-060940-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}, {"id": "0001628280-26-057741", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Donna Dorsey", "who_key": "Dorsey Donna", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 52895.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on ALIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1998619/000162828026057741/0001628280-26-057741-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114643}, {"id": "13DG-0002012383-26-002168", "src": "13DG", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Alight, Inc. / Delaware", "who_key": "Alight, Inc. / Delaware", "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": "Services-Business Services, NEC", "country": "United States", "headline": "Alight, Inc. / Delaware moves to a 2.8% passive stake in ALIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/0002012383-26-002168-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "0001628280-26-047557", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Richard N. Massey", "who_key": "Massey Richard N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on ALIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000162828026047557/0001628280-26-047557-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178003}, {"id": "0001628280-26-047558", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Robert A. Lopes Jr.", "who_key": "Lopes Robert A. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on ALIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000162828026047558/0001628280-26-047558-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178003}, {"id": "0001809104-26-000009", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "William P. Foley II", "who_key": "FOLEY WILLIAM P II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on ALIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000180910426000009/0001809104-26-000009-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178003}, {"id": "0001628280-26-047559", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Coretha M. Rushing", "who_key": "Rushing Coretha M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on ALIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000162828026047559/0001628280-26-047559-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178003}, {"id": "0001628280-26-047560", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Lenore D. Williams", "who_key": "Williams Lenore D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on ALIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000162828026047560/0001628280-26-047560-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178003}, {"id": "0001628280-26-047561", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Russell P. Fradin", "who_key": "FRADIN RUSSELL P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on ALIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000162828026047561/0001628280-26-047561-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178003}, {"id": "0001628280-26-047562", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Michael E. Hayes", "who_key": "Hayes Michael E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on ALIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000162828026047562/0001628280-26-047562-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178003}, {"id": "0001628280-26-047563", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Kausik Rajgopal", "who_key": "Rajgopal Kausik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on ALIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000162828026047563/0001628280-26-047563-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178003}, {"id": "0001628280-26-047564", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Mangini Siobhan Nolan", "who_key": "Nolan Mangini Siobhan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on ALIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000162828026047564/0001628280-26-047564-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178003}, {"id": "0001628280-26-047565", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Robert A. Schriesheim", "who_key": "SCHRIESHEIM ROBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on ALIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000162828026047565/0001628280-26-047565-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178003}, {"id": "13DG-0001104659-26-082257", "src": "13DG", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Alight, Inc. / Delaware", "who_key": "Alight, Inc. / Delaware", "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": "Services-Business Services, NEC", "country": "United States", "headline": "Alight, Inc. / Delaware takes a 5.2% passive stake in ALIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/0001104659-26-082257-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-01", "mins": 179443}, {"id": "0001628280-26-046913", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Robert A. Lopes Jr.", "who_key": "Lopes Robert A. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13742.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on ALIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000162828026046913/0001628280-26-046913-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001628280-26-046918", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Russell P. Fradin", "who_key": "FRADIN RUSSELL P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 49996.799999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on ALIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000162828026046918/0001628280-26-046918-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001628280-26-046920", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Coretha M. Rushing", "who_key": "Rushing Coretha M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13115.199999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on ALIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000162828026046920/0001628280-26-046920-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001628280-26-046921", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Lenore D. Williams", "who_key": "Williams Lenore D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27496.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on ALIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000162828026046921/0001628280-26-046921-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001809104-26-000007", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "William P. Foley II", "who_key": "FOLEY WILLIAM P II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17808.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on ALIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000180910426000007/0001809104-26-000007-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001628280-26-043638", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Stephen Andrew Lasher", "who_key": "Lasher Stephen Andrew", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on ALIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000162828026043638/0001628280-26-043638-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202483}, {"id": "0001628280-26-030048", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Dinesh Tulsiani V", "who_key": "Tulsiani Dinesh V", "role": "President, Employer Solutions", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President files routine paperwork on ALIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000162828026030048/0001628280-26-030048-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267283}, {"id": "0001628280-26-028979", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Naveen Baweja", "who_key": "Baweja Naveen", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on ALIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000162828026028979/0001628280-26-028979-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002012383-26-001432", "src": "13DG", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Alight, Inc. / Delaware", "who_key": "Alight, Inc. / Delaware", "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": "Services-Business Services, NEC", "country": "United States", "headline": "Alight, Inc. / Delaware adjusts its stake in ALIT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/0002012383-26-001432-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277363}, {"id": "0001628280-26-023255", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Robert A. Lopes Jr.", "who_key": "Lopes Robert A. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13749.9719, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on ALIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000162828026023255/0001628280-26-023255-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "0001628280-26-023256", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Russell P. Fradin", "who_key": "FRADIN RUSSELL P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 49999.7389, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on ALIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000162828026023256/0001628280-26-023256-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "0001628280-26-023258", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Coretha M. Rushing", "who_key": "Rushing Coretha M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13124.7348, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on ALIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000162828026023258/0001628280-26-023258-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "0001628280-26-023259", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Lenore D. Williams", "who_key": "Williams Lenore D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27499.9438, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on ALIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000162828026023259/0001628280-26-023259-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "0001809104-26-000005", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "William P. Foley II", "who_key": "FOLEY WILLIAM P II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17811.9736, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on ALIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000180910426000005/0001809104-26-000005-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "0001628280-26-021527", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Deepika Duggirala", "who_key": "Duggirala Deepika", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on ALIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000162828026021527/0001628280-26-021527-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320563}, {"id": "0001628280-26-021529", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Allison Bassiouni", "who_key": "Bassiouni Allison", "role": "Chief Delivery Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on ALIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000162828026021529/0001628280-26-021529-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320563}], "recent_buys": [{"id": "0001628280-26-018921", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Robert A. Lopes Jr.", "who_key": "Lopes Robert A. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24600.0, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Board member picks up $25K of ALIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000162828026018921/0001628280-26-018921-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333523}, {"id": "0001628280-26-017418", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Rohit Verma", "who_key": "Verma Rohit", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99680.0, "score": 50.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 3 buying ALIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000162828026017418/0001628280-26-017418-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339283}, {"id": "0001628280-26-011828", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Rohit Verma", "who_key": "Verma Rohit", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 77040.0, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 4 buying ALIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000162828026011828/0001628280-26-011828-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362323}, {"id": "0001628280-26-049047", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Kausik Rajgopal", "who_key": "Rajgopal Kausik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 780.1514, "score": 18.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director buys $780 of ALIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000162828026049047/0001628280-26-049047-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464563}, {"id": "0001628280-25-055225", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Coretha M. Rushing", "who_key": "Rushing Coretha M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2288.3622, "score": 21.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "That makes 4 insiders into ALIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000162828025055225/0001628280-25-055225-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483283}, {"id": "0001628280-25-054301", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Robert A. Lopes Jr.", "who_key": "Lopes Robert A. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23899.0, "score": 33.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 5 buying ALIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000162828025054301/0001628280-25-054301-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491923}, {"id": "0001628280-25-054300", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Richard N. Massey", "who_key": "Massey Richard N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 232500.00000000003, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "5 insiders now buying ALIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000162828025054300/0001628280-25-054300-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491923}, {"id": "0001628280-25-054299", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Robert A. Schriesheim", "who_key": "SCHRIESHEIM ROBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100189.03020000001, "score": 48.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "That makes 6 insiders into ALIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000162828025054299/0001628280-25-054299-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491923}, {"id": "0001628280-25-054045", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Kausik Rajgopal", "who_key": "Rajgopal Kausik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 89596.0, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 7 buying ALIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000162828025054045/0001628280-25-054045-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493363}, {"id": "0001628280-25-039148", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Robert A. Lopes Jr.", "who_key": "Lopes Robert A. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21999.4, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 7 buying ALIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000162828025039148/0001628280-25-039148-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651763}, {"id": "0001809104-25-000199", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Robert A. Schriesheim", "who_key": "SCHRIESHEIM ROBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1135.728, "score": 19.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "That makes 7 insiders into ALIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000180910425000199/0001809104-25-000199-index.htm", "trade_date": "2025-06-16", "timestamp": "2025-06-16", "mins": 726643}, {"id": "0001809104-25-000180", "src": "INSIDERS", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "David D. Guilmette", "who_key": "Guilmette David D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 284645.0, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 7 buying ALIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000180910425000180/0001809104-25-000180-index.htm", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765523}], "institutional": [{"id": "13DG-0002012383-26-002168", "src": "13DG", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Alight, Inc. / Delaware", "who_key": "Alight, Inc. / Delaware", "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": "Services-Business Services, NEC", "country": "United States", "headline": "Alight, Inc. / Delaware moves to a 2.8% passive stake in ALIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/0002012383-26-002168-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "13DG-0001104659-26-082257", "src": "13DG", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Alight, Inc. / Delaware", "who_key": "Alight, Inc. / Delaware", "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": "Services-Business Services, NEC", "country": "United States", "headline": "Alight, Inc. / Delaware takes a 5.2% passive stake in ALIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/0001104659-26-082257-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-01", "mins": 179443}, {"id": "13DG-0002012383-26-001432", "src": "13DG", "ticker": "ALIT", "cik": "1809104", "company": "Alight, Inc. / Delaware", "company_raw": "Alight, Inc. / Delaware", "who": "Alight, Inc. / Delaware", "who_key": "Alight, Inc. / Delaware", "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": "Services-Business Services, NEC", "country": "United States", "headline": "Alight, Inc. / Delaware adjusts its stake in ALIT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/0002012383-26-001432-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277363}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "ALIT (Alight, Inc. / Delaware)", "new_value": "Alight, Inc. Class A Common Stock", "effective": "", "evidence": "we hold ALIT as Alight, Inc. / Delaware; the NYSE universe lists that code as Alight, Inc. Class A Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:23.935612"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Alight, Inc. Class A Common Stock", "new_value": "Alight, Inc. / Delaware", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001809104", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001809104", "applied": 1, "detected_at": "2026-09-10T03:14:47.859584"}]}, "key_people": [{"who": "Blackstone Management Associates VII NQ l.l.c.", "who_key": "Blackstone Management Associates VII NQ L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 416855974.86, "net": -416855974.86, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 117342731.94000001, "date": "2023-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000089924323018352/0000899243-23-018352-index.htm"}, {"action": "SELL", "amount": 248780698.92000002, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000089924323007235/0000899243-23-007235-index.htm"}, {"action": "SELL", "amount": 50732544.0, "date": "2022-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000089924322038919/0000899243-22-038919-index.htm"}], "latest": {"action": "SELL", "amount": 117342731.94000001, "date": "2023-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000089924323018352/0000899243-23-018352-index.htm"}}, {"who": "Blackstone Holdings I/II GP l.l.c.", "who_key": "Blackstone Holdings I/II GP L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 416855974.86, "net": -416855974.86, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 117342731.94000001, "date": "2023-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000089924323018353/0000899243-23-018353-index.htm"}, {"action": "SELL", "amount": 248780698.92000002, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000089924323007245/0000899243-23-007245-index.htm"}, {"action": "SELL", "amount": 50732544.0, "date": "2022-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000089924322038921/0000899243-22-038921-index.htm"}], "latest": {"action": "SELL", "amount": 117342731.94000001, "date": "2023-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000089924323018353/0000899243-23-018353-index.htm"}}, {"who": "BX Tempo ML Holdco 1 L.P.", "who_key": "BX Tempo ML Holdco 1 L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 416855974.86, "net": -416855974.86, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 117342731.94000001, "date": "2023-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000089924323018350/0000899243-23-018350-index.htm"}, {"action": "SELL", "amount": 248780698.92000002, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000089924323007234/0000899243-23-007234-index.htm"}, {"action": "SELL", "amount": 50732544.0, "date": "2022-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000089924322038920/0000899243-22-038920-index.htm"}], "latest": {"action": "SELL", "amount": 117342731.94000001, "date": "2023-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000089924323018350/0000899243-23-018350-index.htm"}}, {"who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 90673845.66, "net": -90673845.66, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 90673845.66, "date": "2022-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000089924322036217/0000899243-22-036217-index.htm"}], "latest": {"action": "SELL", "amount": 90673845.66, "date": "2022-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000089924322036217/0000899243-22-036217-index.htm"}}, {"who": "Blackstone Capital Partners VII NQ L.P.", "who_key": "Blackstone Capital Partners VII NQ L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 90673845.66, "net": -90673845.66, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 90673845.66, "date": "2022-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000089924322036215/0000899243-22-036215-index.htm"}], "latest": {"action": "SELL", "amount": 90673845.66, "date": "2022-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000089924322036215/0000899243-22-036215-index.htm"}}, {"who": "William P. Foley II", "who_key": "FOLEY WILLIAM P II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 58981249.453999996, "net": -58981249.453999996, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 41267079.014, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000180910424000031/0001809104-24-000031-index.htm"}, {"action": "SELL", "amount": 1897076.5799999998, "date": "2022-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000089924322013429/0000899243-22-013429-index.htm"}, {"action": "SELL", "amount": 11274593.86, "date": "2022-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000089924322012951/0000899243-22-012951-index.htm"}, {"action": "SELL", "amount": 4542500.0, "date": "2022-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000089924322012705/0000899243-22-012705-index.htm"}], "latest": {"action": "SELL", "amount": 41267079.014, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000180910424000031/0001809104-24-000031-index.htm"}}, {"who": "Stephan Scholl", "who_key": "Scholl Stephan", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 13111743.883200001, "net": -13111743.883200001, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8118877.0428, "date": "2024-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000095017024043459/0000950170-24-043459-index.htm"}, {"action": "SELL", "amount": 789498.7631999999, "date": "2024-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000095017024043585/0000950170-24-043585-index.htm"}, {"action": "SELL", "amount": 4203368.0772, "date": "2024-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000095017024034924/0000950170-24-034924-index.htm"}], "latest": {"action": "SELL", "amount": 8118877.0428, "date": "2024-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000095017024043459/0000950170-24-043459-index.htm"}}, {"who": "Richard N. Massey", "who_key": "Massey Richard N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2944299.0, "sold": 0, "net": 2944299.0, "trades": 6, "top_score": 51.5, "lean": "buying", "history": [{"action": "BUY", "amount": 232500.00000000003, "date": "2025-11-26", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000162828025054300/0001628280-25-054300-index.htm"}, {"action": "BUY", "amount": 639420.0, "date": "2025-03-10", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000180910425000103/0001809104-25-000103-index.htm"}, {"action": "BUY", "amount": 322490.0, "date": "2023-10-05", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000120919123052402/0001209191-23-052402-index.htm"}, {"action": "BUY", "amount": 814000.0, "date": "2022-12-15", "score": 51.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000120919122061670/0001209191-22-061670-index.htm"}, {"action": "BUY", "amount": 840499.9999999999, "date": "2022-11-14", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000120919122057350/0001209191-22-057350-index.htm"}, {"action": "BUY", "amount": 95389.0, "date": "2022-04-01", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000120919122022619/0001209191-22-022619-index.htm"}], "latest": {"action": "BUY", "amount": 232500.00000000003, "date": "2025-11-26", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1809104/000162828025054300/0001628280-25-054300-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057741", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053546", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053545", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053544", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053540", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053537", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053533", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052636", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052572", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002168", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001628280-26-049047", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-09", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-082257", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047565", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047564", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047563", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047562", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047561", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047560", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047559", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001809104-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047558", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047557", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001809104-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046921", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046920", "price_sensitive": false}], "performance": {"ticker": "ALIT", "has_prices": true, "summary": {"n": 19, "avg": -0.6838903158431565, "win_rate": 0.0, "best": -0.01575315714099732, "worst": -0.9194888178913738, "as_of": "2026-08-07"}, "buys": [{"who": "Lopes Robert A. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24600.0, "date": "2026-03-16", "score": 37.1, "ref_price": 15.788, "return": -0.04231061565746143}, {"who": "Verma Rohit", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 99680.0, "date": "2026-03-12", "score": 50.7, "ref_price": 18.152, "return": -0.16703393565447341}, {"who": "Verma Rohit", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 77040.0, "date": "2026-02-24", "score": 49.3, "ref_price": 15.362, "return": -0.01575315714099732}, {"who": "Rajgopal Kausik", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 780.1514, "date": "2025-12-15", "score": 18.0, "ref_price": 41.2, "return": -0.6330097087378642}, {"who": "Rushing Coretha M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2288.3622, "date": "2025-12-02", "score": 21.4, "ref_price": 44.6, "return": -0.6609865470852019}, {"who": "Lopes Robert A. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23899.0, "date": "2025-11-26", "score": 33.9, "ref_price": 46.6, "return": -0.6755364806866954}, {"who": "Massey Richard N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 232500.00000000003, "date": "2025-11-26", "score": 43.4, "ref_price": 46.6, "return": -0.6755364806866954}, {"who": "SCHRIESHEIM ROBERT A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100189.03020000001, "date": "2025-11-26", "score": 48.5, "ref_price": 46.6, "return": -0.6755364806866954}, {"who": "Rajgopal Kausik", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 89596.0, "date": "2025-11-25", "score": 45.5, "ref_price": 44.8, "return": -0.6625000000000001}, {"who": "Lopes Robert A. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21999.4, "date": "2025-08-07", "score": 32.1, "ref_price": 79.8, "return": -0.8105263157894737}, {"who": "SCHRIESHEIM ROBERT A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1135.728, "date": "2025-06-16", "score": 19.1, "ref_price": 105.4, "return": -0.8565464895635674}, {"who": "Guilmette David D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 284645.0, "date": "2025-05-20", "score": 45.8, "ref_price": 113.6, "return": -0.8669014084507042}, {"who": "Lopes Robert A. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18750.0, "date": "2025-03-13", "score": 32.7, "ref_price": 118.2, "return": -0.8720812182741117}, {"who": "Massey Richard N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 639420.0, "date": "2025-03-10", "score": 49.7, "ref_price": 123.2, "return": -0.8772727272727272}, {"who": "SCHRIESHEIM ROBERT A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150000.2616, "date": "2025-03-03", "score": 41.1, "ref_price": 131.6, "return": -0.8851063829787233}, {"who": "Massey Richard N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 322490.0, "date": "2023-10-05", "score": 45.7, "ref_price": 129.6, "return": -0.8833333333333333}, {"who": "Massey Richard N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 814000.0, "date": "2022-12-15", "score": 51.2, "ref_price": 164.8, "return": -0.908252427184466}, {"who": "Massey Richard N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 840499.9999999999, "date": "2022-11-14", "score": 51.5, "ref_price": 161.2, "return": -0.9062034739454093}, {"who": "Massey Richard N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 95389.0, "date": "2022-04-01", "score": 39.2, "ref_price": 187.8, "return": -0.9194888178913738}]}, "price_series": [{"date": "2020-07-17", "close": 208.0, "volume": 346.0}, {"date": "2020-07-20", "close": 208.2, "volume": 795.0}, {"date": "2020-07-21", "close": 209.0, "volume": 35713.0}, {"date": "2020-07-22", "close": 209.0, "volume": 21348.0}, {"date": "2020-07-23", "close": 210.4, "volume": 15083.0}, {"date": "2020-07-24", "close": 211.0, "volume": 3258.0}, {"date": "2020-07-27", "close": 209.0, "volume": 116.0}, {"date": "2020-07-28", "close": 207.0, "volume": 31983.0}, {"date": "2020-07-29", "close": 207.0, "volume": 12741.0}, {"date": "2020-07-30", "close": 204.998, "volume": 3376.0}, {"date": "2020-07-31", "close": 205.6, "volume": 50369.0}, {"date": "2020-08-03", "close": 205.0, "volume": 13728.0}, {"date": "2020-08-04", "close": 205.0, "volume": 25336.0}, {"date": "2020-08-05", "close": 203.2, "volume": 29820.0}, {"date": "2020-08-06", "close": 204.4, "volume": 17723.0}, {"date": "2020-08-07", "close": 207.4, "volume": 121736.0}, {"date": "2020-08-10", "close": 205.0, "volume": 26794.0}, {"date": "2020-08-11", "close": 206.6, "volume": 30091.0}, {"date": "2020-08-12", "close": 205.0, "volume": 122941.0}, {"date": "2020-08-13", "close": 205.0, "volume": 27620.0}, {"date": "2020-08-14", "close": 204.8, "volume": 29631.0}, {"date": "2020-08-17", "close": 204.6, "volume": 274.0}, {"date": "2020-08-18", "close": 202.4, "volume": 57376.0}, {"date": "2020-08-19", "close": 201.8, "volume": 81136.0}, {"date": "2020-08-20", "close": 202.0, "volume": 13637.0}, {"date": "2020-08-21", "close": 201.8, "volume": 24005.0}, {"date": "2020-08-24", "close": 202.6, "volume": 688.0}, {"date": "2020-08-25", "close": 203.0, "volume": 4882.0}, {"date": "2020-08-26", "close": 205.6, "volume": 5297.0}, {"date": "2020-08-27", "close": 203.6, "volume": 3631.0}, {"date": "2020-08-28", "close": 203.0, "volume": 2962.0}, {"date": "2020-08-31", "close": 202.0, "volume": 5810.0}, {"date": "2020-09-01", "close": 204.6, "volume": 10508.0}, {"date": "2020-09-02", "close": 205.6, "volume": 2747.0}, {"date": "2020-09-03", "close": 203.2, "volume": 1335.0}, {"date": "2020-09-04", "close": 207.0, "volume": 3803.0}, {"date": "2020-09-08", "close": 210.0, "volume": 4625.0}, {"date": "2020-09-09", "close": 211.4, "volume": 5872.0}, {"date": "2020-09-10", "close": 207.0, "volume": 17791.0}, {"date": "2020-09-11", "close": 208.2, "volume": 5465.0}, {"date": "2020-09-14", "close": 206.8, "volume": 7999.0}, {"date": "2020-09-15", "close": 206.0, "volume": 11892.0}, {"date": "2020-09-16", "close": 208.0, "volume": 21614.0}, {"date": "2020-09-17", "close": 207.8, "volume": 6792.0}, {"date": "2020-09-18", "close": 209.8, "volume": 7833.0}, {"date": "2020-09-21", "close": 209.2, "volume": 4812.0}, {"date": "2020-09-22", "close": 208.0, "volume": 6468.0}, {"date": "2020-09-23", "close": 205.2, "volume": 3882.0}, {"date": "2020-09-24", "close": 205.12, "volume": 5173.0}, {"date": "2020-09-25", "close": 205.7, "volume": 513.0}, {"date": "2020-09-28", "close": 206.1, "volume": 29261.0}, {"date": "2020-09-29", "close": 208.574, "volume": 71495.0}, {"date": "2020-09-30", "close": 207.2, "volume": 6111.0}, {"date": "2020-10-01", "close": 208.0, "volume": 53274.0}, {"date": "2020-10-02", "close": 207.0, "volume": 53779.0}, {"date": "2020-10-05", "close": 206.6, "volume": 47794.0}, {"date": "2020-10-06", "close": 205.2, "volume": 7506.0}, {"date": "2020-10-07", "close": 205.4, "volume": 1056.0}, {"date": "2020-10-08", "close": 204.8, "volume": 445.0}, {"date": "2020-10-09", "close": 207.6, "volume": 1121.0}, {"date": "2020-10-12", "close": 206.1, "volume": 1090.0}, {"date": "2020-10-13", "close": 204.56, "volume": 242.0}, {"date": "2020-10-14", "close": 202.8, "volume": 30370.0}, {"date": "2020-10-15", "close": 203.0, "volume": 1037.0}, {"date": "2020-10-16", "close": 202.2, "volume": 11034.0}, {"date": "2020-10-19", "close": 202.6, "volume": 1579.0}, {"date": "2020-10-20", "close": 201.2, "volume": 1697.0}, {"date": "2020-10-21", "close": 202.4, "volume": 8543.0}, {"date": "2020-10-22", "close": 202.0, "volume": 1112.0}, {"date": "2020-10-23", "close": 201.8, "volume": 2350.0}, {"date": "2020-10-26", "close": 200.4, "volume": 7769.0}, {"date": "2020-10-27", "close": 200.4, "volume": 13246.0}, {"date": "2020-10-28", "close": 199.4, "volume": 6722.0}, {"date": "2020-10-29", "close": 198.0, "volume": 3778.0}, {"date": "2020-10-30", "close": 201.0, "volume": 2975.0}, {"date": "2020-11-02", "close": 199.6, "volume": 35882.0}, {"date": "2020-11-03", "close": 200.0, "volume": 4770.0}, {"date": "2020-11-04", "close": 200.0, "volume": 3355.0}, {"date": "2020-11-05", "close": 200.0, "volume": 2158.0}, {"date": "2020-11-06", "close": 200.9, "volume": 22226.0}, {"date": "2020-11-09", "close": 203.0, "volume": 9119.0}, {"date": "2020-11-10", "close": 200.0, "volume": 925.0}, {"date": "2020-11-11", "close": 201.0, "volume": 172.0}, {"date": "2020-11-12", "close": 200.0, "volume": 535.0}, {"date": "2020-11-13", "close": 201.0, "volume": 1545.0}, {"date": "2020-11-16", "close": 201.2, "volume": 1148.0}, {"date": "2020-11-17", "close": 200.2, "volume": 11892.0}, {"date": "2020-11-18", "close": 200.2, "volume": 1486.0}, {"date": "2020-11-19", "close": 200.0, "volume": 1599.0}, {"date": "2020-11-20", "close": 200.8, "volume": 25243.0}, {"date": "2020-11-23", "close": 201.2, "volume": 3010.0}, {"date": "2020-11-24", "close": 203.8, "volume": 24409.0}, {"date": "2020-11-25", "close": 204.0, "volume": 11817.0}, {"date": "2020-11-27", "close": 203.4, "volume": 1761.0}, {"date": "2020-11-30", "close": 204.0, "volume": 18365.0}, {"date": "2020-12-01", "close": 206.0, "volume": 2456.0}, {"date": "2020-12-02", "close": 206.3, "volume": 5083.0}, {"date": "2020-12-03", "close": 206.2, "volume": 7423.0}, {"date": "2020-12-04", "close": 206.4, "volume": 9151.0}, {"date": "2020-12-07", "close": 211.6, "volume": 84640.0}, {"date": "2020-12-08", "close": 214.6, "volume": 67205.0}, {"date": "2020-12-09", "close": 214.4, "volume": 64007.0}, {"date": "2020-12-10", "close": 216.0, "volume": 104674.0}, {"date": "2020-12-11", "close": 219.0, "volume": 98561.0}, {"date": "2020-12-14", "close": 228.0, "volume": 95739.0}, {"date": "2020-12-15", "close": 221.2, "volume": 55994.0}, {"date": "2020-12-16", "close": 221.2, "volume": 63235.0}, {"date": "2020-12-17", "close": 221.4, "volume": 8138.0}, {"date": "2020-12-18", "close": 221.0, "volume": 16160.0}, {"date": "2020-12-21", "close": 223.2, "volume": 354656.0}, {"date": "2020-12-22", "close": 224.0, "volume": 182882.0}, {"date": "2020-12-23", "close": 226.2, "volume": 98436.0}, {"date": "2020-12-24", "close": 227.0, "volume": 76955.0}, {"date": "2020-12-28", "close": 230.0, "volume": 183432.0}, {"date": "2020-12-29", "close": 225.0, "volume": 87253.0}, {"date": "2020-12-30", "close": 225.8, "volume": 64679.0}, {"date": "2020-12-31", "close": 223.6, "volume": 42951.0}, {"date": "2021-01-04", "close": 222.8, "volume": 42184.0}, {"date": "2021-01-05", "close": 222.0, "volume": 45190.0}, {"date": "2021-01-06", "close": 219.0, "volume": 82083.0}, {"date": "2021-01-07", "close": 225.2, "volume": 37272.0}, {"date": "2021-01-08", "close": 228.0, "volume": 34260.0}, {"date": "2021-01-11", "close": 224.4, "volume": 37616.0}, {"date": "2021-01-12", "close": 225.0, "volume": 62001.0}, {"date": "2021-01-13", "close": 228.0, "volume": 47144.0}, {"date": "2021-01-14", "close": 237.4, "volume": 74981.0}, {"date": "2021-01-15", "close": 229.4, "volume": 49232.0}, {"date": "2021-01-19", "close": 234.0, "volume": 30271.0}, {"date": "2021-01-20", "close": 233.4, "volume": 28804.0}, {"date": "2021-01-21", "close": 238.8, "volume": 56415.0}, {"date": "2021-01-22", "close": 255.8, "volume": 102832.0}, {"date": "2021-01-25", "close": 257.6, "volume": 1341421.0}, {"date": "2021-01-26", "close": 238.2, "volume": 483065.0}, {"date": "2021-01-27", "close": 218.8, "volume": 342734.0}, {"date": "2021-01-28", "close": 232.0, "volume": 279613.0}, {"date": "2021-01-29", "close": 224.2, "volume": 193992.0}, {"date": "2021-02-01", "close": 222.6, "volume": 203388.0}, {"date": "2021-02-02", "close": 228.8, "volume": 133495.0}, {"date": "2021-02-03", "close": 224.8, "volume": 132471.0}, {"date": "2021-02-04", "close": 224.8, "volume": 124589.0}, {"date": "2021-02-05", "close": 222.0, "volume": 156159.0}, {"date": "2021-02-08", "close": 219.4, "volume": 122296.0}, {"date": "2021-02-09", "close": 215.0, "volume": 140365.0}, {"date": "2021-02-10", "close": 213.4, "volume": 110274.0}, {"date": "2021-02-11", "close": 210.0, "volume": 150524.0}, {"date": "2021-02-12", "close": 215.4, "volume": 94506.0}, {"date": "2021-02-16", "close": 216.6, "volume": 140426.0}, {"date": "2021-02-17", "close": 219.0, "volume": 640032.0}, {"date": "2021-02-18", "close": 219.6, "volume": 133214.0}, {"date": "2021-02-19", "close": 218.4, "volume": 94507.0}, {"date": "2021-02-22", "close": 216.2, "volume": 128388.0}, {"date": "2021-02-23", "close": 212.0, "volume": 155511.0}, {"date": "2021-02-24", "close": 212.8, "volume": 154279.0}, {"date": "2021-02-25", "close": 208.0, "volume": 131113.0}, {"date": "2021-02-26", "close": 208.0, "volume": 117200.0}, {"date": "2021-03-01", "close": 208.6, "volume": 136325.0}, {"date": "2021-03-02", "close": 204.6, "volume": 106514.0}, {"date": "2021-03-03", "close": 199.2, "volume": 232811.0}, {"date": "2021-03-04", "close": 200.2, "volume": 266046.0}, {"date": "2021-03-05", "close": 204.2, "volume": 177320.0}, {"date": "2021-03-08", "close": 202.8, "volume": 82329.0}, {"date": "2021-03-09", "close": 204.4, "volume": 51714.0}, {"date": "2021-03-10", "close": 204.0, "volume": 40965.0}, {"date": "2021-03-11", "close": 207.6, "volume": 68574.0}, {"date": "2021-03-12", "close": 206.6, "volume": 330663.0}, {"date": "2021-03-15", "close": 212.2, "volume": 127054.0}, {"date": "2021-03-16", "close": 209.6, "volume": 86531.0}, {"date": "2021-03-17", "close": 205.8, "volume": 70651.0}, {"date": "2021-03-18", "close": 206.4, "volume": 72956.0}, {"date": "2021-03-19", "close": 206.0, "volume": 44918.0}, {"date": "2021-03-22", "close": 205.0, "volume": 81980.0}, {"date": "2021-03-23", "close": 202.6, "volume": 64444.0}, {"date": "2021-03-24", "close": 199.4, "volume": 91852.0}, {"date": "2021-03-25", "close": 200.8, "volume": 60354.0}, {"date": "2021-03-26", "close": 203.4, "volume": 74416.0}, {"date": "2021-03-29", "close": 203.0, "volume": 33965.0}, {"date": "2021-03-30", "close": 200.4, "volume": 83402.0}, {"date": "2021-03-31", "close": 200.8, "volume": 54375.0}, {"date": "2021-04-01", "close": 202.8, "volume": 45984.0}, {"date": "2021-04-05", "close": 203.2, "volume": 43171.0}, {"date": "2021-04-06", "close": 202.2, "volume": 41454.0}, {"date": "2021-04-07", "close": 201.0, "volume": 30708.0}, {"date": "2021-04-08", "close": 201.8, "volume": 58175.0}, {"date": "2021-04-09", "close": 200.2, "volume": 31013.0}, {"date": "2021-04-12", "close": 201.8, "volume": 32903.0}, {"date": "2021-04-13", "close": 200.2, "volume": 27977.0}, {"date": "2021-04-14", "close": 200.8, "volume": 29550.0}, {"date": "2021-04-15", "close": 200.0, "volume": 48957.0}, {"date": "2021-04-16", "close": 200.0, "volume": 42406.0}, {"date": "2021-04-19", "close": 199.2, "volume": 37681.0}, {"date": "2021-04-20", "close": 199.4, "volume": 60514.0}, {"date": "2021-04-21", "close": 199.0, "volume": 39293.0}, {"date": "2021-04-22", "close": 198.8, "volume": 28895.0}, {"date": "2021-04-23", "close": 200.0, "volume": 50285.0}, {"date": "2021-04-26", "close": 200.4, "volume": 86837.0}, {"date": "2021-04-27", "close": 200.0, "volume": 33282.0}, {"date": "2021-04-28", "close": 200.4, "volume": 171184.0}, {"date": "2021-04-29", "close": 200.8, "volume": 30432.0}, {"date": "2021-04-30", "close": 201.0, "volume": 94150.0}, {"date": "2021-05-03", "close": 201.8, "volume": 175887.0}, {"date": "2021-05-04", "close": 202.2, "volume": 72587.0}, {"date": "2021-05-05", "close": 200.8, "volume": 66160.0}, {"date": "2021-05-06", "close": 198.8, "volume": 86601.0}, {"date": "2021-05-07", "close": 201.2, "volume": 69270.0}, {"date": "2021-05-10", "close": 200.6, "volume": 43245.0}, {"date": "2021-05-11", "close": 200.0, "volume": 94692.0}, {"date": "2021-05-12", "close": 200.6, "volume": 347271.0}, {"date": "2021-05-13", "close": 200.4, "volume": 81708.0}, {"date": "2021-05-14", "close": 201.6, "volume": 92633.0}, {"date": "2021-05-17", "close": 203.8, "volume": 58575.0}, {"date": "2021-05-18", "close": 204.6, "volume": 110220.0}, {"date": "2021-05-19", "close": 207.8, "volume": 35261.0}, {"date": "2021-05-20", "close": 209.0, "volume": 150903.0}, {"date": "2021-05-21", "close": 207.8, "volume": 18998.0}, {"date": "2021-05-24", "close": 209.0, "volume": 59349.0}, {"date": "2021-05-25", "close": 210.0, "volume": 94598.0}, {"date": "2021-05-26", "close": 209.0, "volume": 79780.0}, {"date": "2021-05-27", "close": 208.6, "volume": 34569.0}, {"date": "2021-05-28", "close": 208.0, "volume": 76040.0}, {"date": "2021-06-01", "close": 207.6, "volume": 28480.0}, {"date": "2021-06-02", "close": 207.4, "volume": 17140.0}, {"date": "2021-06-03", "close": 206.2, "volume": 35175.0}, {"date": "2021-06-04", "close": 208.4, "volume": 56738.0}, {"date": "2021-06-07", "close": 209.0, "volume": 80115.0}, {"date": "2021-06-08", "close": 210.2, "volume": 46997.0}, {"date": "2021-06-09", "close": 212.6, "volume": 38482.0}, {"date": "2021-06-10", "close": 212.2, "volume": 34350.0}, {"date": "2021-06-11", "close": 213.0, "volume": 27993.0}, {"date": "2021-06-14", "close": 209.2, "volume": 63805.0}, {"date": "2021-06-15", "close": 205.0, "volume": 70018.0}, {"date": "2021-06-16", "close": 202.0, "volume": 64903.0}, {"date": "2021-06-17", "close": 202.8, "volume": 43166.0}, {"date": "2021-06-18", "close": 203.2, "volume": 44062.0}, {"date": "2021-06-21", "close": 201.6, "volume": 61515.0}, {"date": "2021-06-22", "close": 200.0, "volume": 121443.0}, {"date": "2021-06-23", "close": 200.2, "volume": 112769.0}, {"date": "2021-06-24", "close": 199.6, "volume": 252451.0}, {"date": "2021-06-25", "close": 199.2, "volume": 37373.0}, {"date": "2021-06-28", "close": 199.8, "volume": 57096.0}, {"date": "2021-06-29", "close": 198.8, "volume": 58882.0}, {"date": "2021-06-30", "close": 195.4, "volume": 389434.0}, {"date": "2021-07-01", "close": 192.6, "volume": 56325.0}, {"date": "2021-07-02", "close": 195.0, "volume": 72288.0}, {"date": "2021-07-06", "close": 180.6, "volume": 203267.0}, {"date": "2021-07-07", "close": 183.0, "volume": 141473.0}, {"date": "2021-07-08", "close": 180.0, "volume": 112433.0}, {"date": "2021-07-09", "close": 184.4, "volume": 73692.0}, {"date": "2021-07-12", "close": 192.8, "volume": 85243.0}, {"date": "2021-07-13", "close": 193.6, "volume": 172132.0}, {"date": "2021-07-14", "close": 184.2, "volume": 355517.0}, {"date": "2021-07-15", "close": 178.2, "volume": 344236.0}, {"date": "2021-07-16", "close": 175.2, "volume": 148632.0}, {"date": "2021-07-19", "close": 170.8, "volume": 119245.0}, {"date": "2021-07-20", "close": 178.6, "volume": 78417.0}, {"date": "2021-07-21", "close": 180.0, "volume": 110700.0}, {"date": "2021-07-22", "close": 184.4, "volume": 105570.0}, {"date": "2021-07-23", "close": 188.4, "volume": 50857.0}, {"date": "2021-07-26", "close": 182.2, "volume": 127136.0}, {"date": "2021-07-27", "close": 180.8, "volume": 94036.0}, {"date": "2021-07-28", "close": 182.0, "volume": 67855.0}, {"date": "2021-07-29", "close": 180.4, "volume": 83641.0}, {"date": "2021-07-30", "close": 188.2, "volume": 132839.0}, {"date": "2021-08-02", "close": 193.2, "volume": 143186.0}, {"date": "2021-08-03", "close": 194.2, "volume": 134131.0}, {"date": "2021-08-04", "close": 197.0, "volume": 127727.0}, {"date": "2021-08-05", "close": 198.2, "volume": 107908.0}, {"date": "2021-08-06", "close": 207.0, "volume": 123405.0}, {"date": "2021-08-09", "close": 209.0, "volume": 71389.0}, {"date": "2021-08-10", "close": 210.0, "volume": 220217.0}, {"date": "2021-08-11", "close": 208.2, "volume": 396586.0}, {"date": "2021-08-12", "close": 220.2, "volume": 426957.0}, {"date": "2021-08-13", "close": 223.0, "volume": 117034.0}, {"date": "2021-08-16", "close": 223.8, "volume": 101420.0}, {"date": "2021-08-17", "close": 211.6, "volume": 145149.0}, {"date": "2021-08-18", "close": 200.8, "volume": 161577.0}, {"date": "2021-08-19", "close": 198.2, "volume": 103952.0}, {"date": "2021-08-20", "close": 200.0, "volume": 56035.0}, {"date": "2021-08-23", "close": 213.8, "volume": 62841.0}, {"date": "2021-08-24", "close": 210.0, "volume": 1418519.0}, {"date": "2021-08-25", "close": 200.8, "volume": 538175.0}, {"date": "2021-08-26", "close": 212.0, "volume": 351341.0}, {"date": "2021-08-27", "close": 216.2, "volume": 265850.0}, {"date": "2021-08-30", "close": 215.0, "volume": 346925.0}, {"date": "2021-08-31", "close": 219.8, "volume": 247125.0}, {"date": "2021-09-01", "close": 220.4, "volume": 203299.0}, {"date": "2021-09-02", "close": 236.4, "volume": 277250.0}, {"date": "2021-09-03", "close": 235.8, "volume": 258777.0}, {"date": "2021-09-07", "close": 236.2, "volume": 206843.0}, {"date": "2021-09-08", "close": 244.4, "volume": 212229.0}, {"date": "2021-09-09", "close": 245.0, "volume": 307560.0}, {"date": "2021-09-10", "close": 260.2, "volume": 605886.0}, {"date": "2021-09-13", "close": 245.0, "volume": 198173.0}, {"date": "2021-09-14", "close": 250.4, "volume": 360130.0}, {"date": "2021-09-15", "close": 250.0, "volume": 465038.0}, {"date": "2021-09-16", "close": 249.6, "volume": 340002.0}, {"date": "2021-09-17", "close": 247.2, "volume": 1055715.0}, {"date": "2021-09-20", "close": 242.2, "volume": 330359.0}, {"date": "2021-09-21", "close": 237.4, "volume": 414183.0}, {"date": "2021-09-22", "close": 230.4, "volume": 178202.0}, {"date": "2021-09-23", "close": 231.6, "volume": 66086.0}, {"date": "2021-09-24", "close": 234.2, "volume": 115521.0}, {"date": "2021-09-27", "close": 233.4, "volume": 94839.0}, {"date": "2021-09-28", "close": 231.0, "volume": 71650.0}, {"date": "2021-09-29", "close": 229.8, "volume": 92224.0}, {"date": "2021-09-30", "close": 229.6, "volume": 162748.0}, {"date": "2021-10-01", "close": 226.4, "volume": 139562.0}, {"date": "2021-10-04", "close": 219.0, "volume": 61330.0}, {"date": "2021-10-05", "close": 217.4, "volume": 64359.0}, {"date": "2021-10-06", "close": 221.8, "volume": 130495.0}, {"date": "2021-10-07", "close": 223.8, "volume": 44055.0}, {"date": "2021-10-08", "close": 225.2, "volume": 88555.0}, {"date": "2021-10-11", "close": 225.0, "volume": 65230.0}, {"date": "2021-10-12", "close": 231.2, "volume": 100139.0}, {"date": "2021-10-13", "close": 232.0, "volume": 99924.0}, {"date": "2021-10-14", "close": 229.6, "volume": 50519.0}, {"date": "2021-10-15", "close": 229.0, "volume": 36440.0}, {"date": "2021-10-18", "close": 217.0, "volume": 179428.0}, {"date": "2021-10-19", "close": 220.4, "volume": 70552.0}, {"date": "2021-10-20", "close": 220.0, "volume": 172493.0}, {"date": "2021-10-21", "close": 218.6, "volume": 109435.0}, {"date": "2021-10-22", "close": 220.0, "volume": 124480.0}, {"date": "2021-10-25", "close": 224.2, "volume": 415901.0}, {"date": "2021-10-26", "close": 224.2, "volume": 69157.0}, {"date": "2021-10-27", "close": 220.2, "volume": 86701.0}, {"date": "2021-10-28", "close": 222.0, "volume": 68913.0}, {"date": "2021-10-29", "close": 217.6, "volume": 69695.0}, {"date": "2021-11-01", "close": 221.8, "volume": 43204.0}, {"date": "2021-11-02", "close": 220.6, "volume": 57644.0}, {"date": "2021-11-03", "close": 223.4, "volume": 91371.0}, {"date": "2021-11-04", "close": 227.0, "volume": 73516.0}, {"date": "2021-11-05", "close": 222.6, "volume": 58189.0}, {"date": "2021-11-08", "close": 223.8, "volume": 72615.0}, {"date": "2021-11-09", "close": 239.6, "volume": 115262.0}, {"date": "2021-11-10", "close": 237.4, "volume": 115342.0}, {"date": "2021-11-11", "close": 228.0, "volume": 217750.0}, {"date": "2021-11-12", "close": 223.0, "volume": 177610.0}, {"date": "2021-11-15", "close": 220.0, "volume": 75555.0}, {"date": "2021-11-16", "close": 221.6, "volume": 137074.0}, {"date": "2021-11-17", "close": 220.6, "volume": 82816.0}, {"date": "2021-11-18", "close": 210.4, "volume": 125518.0}, {"date": "2021-11-19", "close": 209.0, "volume": 72873.0}, {"date": "2021-11-22", "close": 204.2, "volume": 133672.0}, {"date": "2021-11-23", "close": 205.8, "volume": 123946.0}, {"date": "2021-11-24", "close": 209.6, "volume": 90137.0}, {"date": "2021-11-26", "close": 207.8, "volume": 48602.0}, {"date": "2021-11-29", "close": 214.4, "volume": 161809.0}, {"date": "2021-11-30", "close": 208.0, "volume": 81543.0}, {"date": "2021-12-01", "close": 200.0, "volume": 116451.0}, {"date": "2021-12-02", "close": 206.4, "volume": 97576.0}, {"date": "2021-12-03", "close": 199.4, "volume": 167081.0}, {"date": "2021-12-06", "close": 202.0, "volume": 105873.0}, {"date": "2021-12-07", "close": 211.0, "volume": 118338.0}, {"date": "2021-12-08", "close": 212.0, "volume": 94495.0}, {"date": "2021-12-09", "close": 209.2, "volume": 66955.0}, {"date": "2021-12-10", "close": 208.6, "volume": 88746.0}, {"date": "2021-12-13", "close": 208.2, "volume": 114705.0}, {"date": "2021-12-14", "close": 207.2, "volume": 84841.0}, {"date": "2021-12-15", "close": 209.0, "volume": 116784.0}, {"date": "2021-12-16", "close": 210.6, "volume": 208184.0}, {"date": "2021-12-17", "close": 203.2, "volume": 378542.0}, {"date": "2021-12-20", "close": 199.0, "volume": 207898.0}, {"date": "2021-12-21", "close": 209.0, "volume": 201558.0}, {"date": "2021-12-22", "close": 209.6, "volume": 114753.0}, {"date": "2021-12-23", "close": 215.0, "volume": 50541.0}, {"date": "2021-12-27", "close": 217.6, "volume": 70928.0}, {"date": "2021-12-28", "close": 218.4, "volume": 54013.0}, {"date": "2021-12-29", "close": 216.2, "volume": 27835.0}, {"date": "2021-12-30", "close": 219.2, "volume": 66215.0}, {"date": "2021-12-31", "close": 216.2, "volume": 88545.0}, {"date": "2022-01-03", "close": 219.0, "volume": 96804.0}, {"date": "2022-01-04", "close": 217.6, "volume": 71235.0}, {"date": "2022-01-05", "close": 206.6, "volume": 152773.0}, {"date": "2022-01-06", "close": 200.0, "volume": 176177.0}, {"date": "2022-01-07", "close": 195.8, "volume": 99565.0}, {"date": "2022-01-10", "close": 192.4, "volume": 172875.0}, {"date": "2022-01-11", "close": 200.0, "volume": 153077.0}, {"date": "2022-01-12", "close": 200.2, "volume": 80070.0}, {"date": "2022-01-13", "close": 195.8, "volume": 268082.0}, {"date": "2022-01-14", "close": 190.8, "volume": 418958.0}, {"date": "2022-01-18", "close": 183.2, "volume": 127935.0}, {"date": "2022-01-19", "close": 190.2, "volume": 162667.0}, {"date": "2022-01-20", "close": 194.0, "volume": 162711.0}, {"date": "2022-01-21", "close": 185.0, "volume": 114169.0}, {"date": "2022-01-24", "close": 190.8, "volume": 258665.0}, {"date": "2022-01-25", "close": 185.8, "volume": 131394.0}, {"date": "2022-01-26", "close": 188.0, "volume": 96059.0}, {"date": "2022-01-27", "close": 182.0, "volume": 94216.0}, {"date": "2022-01-28", "close": 184.2, "volume": 401335.0}, {"date": "2022-01-31", "close": 193.2, "volume": 118385.0}, {"date": "2022-02-01", "close": 191.8, "volume": 91276.0}, {"date": "2022-02-02", "close": 191.8, "volume": 67493.0}, {"date": "2022-02-03", "close": 188.8, "volume": 85883.0}, {"date": "2022-02-04", "close": 191.0, "volume": 87675.0}, {"date": "2022-02-07", "close": 196.4, "volume": 122399.0}, {"date": "2022-02-08", "close": 207.6, "volume": 188094.0}, {"date": "2022-02-09", "close": 215.2, "volume": 164338.0}, {"date": "2022-02-10", "close": 215.0, "volume": 120859.0}, {"date": "2022-02-11", "close": 212.2, "volume": 120898.0}, {"date": "2022-02-14", "close": 213.2, "volume": 84370.0}, {"date": "2022-02-15", "close": 220.8, "volume": 102670.0}, {"date": "2022-02-16", "close": 217.2, "volume": 175629.0}, {"date": "2022-02-17", "close": 215.6, "volume": 83196.0}, {"date": "2022-02-18", "close": 211.0, "volume": 133472.0}, {"date": "2022-02-22", "close": 202.0, "volume": 194534.0}, {"date": "2022-02-23", "close": 202.2, "volume": 143610.0}, {"date": "2022-02-24", "close": 202.6, "volume": 157342.0}, {"date": "2022-02-25", "close": 204.8, "volume": 166006.0}, {"date": "2022-02-28", "close": 208.8, "volume": 133936.0}, {"date": "2022-03-01", "close": 199.0, "volume": 126289.0}, {"date": "2022-03-02", "close": 202.6, "volume": 79407.0}, {"date": "2022-03-03", "close": 196.6, "volume": 152142.0}, {"date": "2022-03-04", "close": 188.2, "volume": 129147.0}, {"date": "2022-03-07", "close": 181.4, "volume": 152655.0}, {"date": "2022-03-08", "close": 180.2, "volume": 129839.0}, {"date": "2022-03-09", "close": 185.4, "volume": 78444.0}, {"date": "2022-03-10", "close": 182.2, "volume": 61438.0}, {"date": "2022-03-11", "close": 175.0, "volume": 166492.0}, {"date": "2022-03-14", "close": 169.2, "volume": 235070.0}, {"date": "2022-03-15", "close": 173.6, "volume": 94855.0}, {"date": "2022-03-16", "close": 187.0, "volume": 177289.0}, {"date": "2022-03-17", "close": 189.0, "volume": 134780.0}, {"date": "2022-03-18", "close": 194.8, "volume": 118863.0}, {"date": "2022-03-21", "close": 187.4, "volume": 115083.0}, {"date": "2022-03-22", "close": 195.0, "volume": 128320.0}, {"date": "2022-03-23", "close": 198.4, "volume": 131494.0}, {"date": "2022-03-24", "close": 200.4, "volume": 112455.0}, {"date": "2022-03-25", "close": 200.8, "volume": 93394.0}, {"date": "2022-03-28", "close": 202.8, "volume": 81456.0}, {"date": "2022-03-29", "close": 210.0, "volume": 139465.0}, {"date": "2022-03-30", "close": 201.0, "volume": 131503.0}, {"date": "2022-03-31", "close": 199.0, "volume": 228545.0}, {"date": "2022-04-01", "close": 187.8, "volume": 123646.0}, {"date": "2022-04-04", "close": 191.8, "volume": 78536.0}, {"date": "2022-04-05", "close": 183.0, "volume": 152562.0}, {"date": "2022-04-06", "close": 176.6, "volume": 266278.0}, {"date": "2022-04-07", "close": 174.4, "volume": 119114.0}, {"date": "2022-04-08", "close": 171.0, "volume": 95126.0}, {"date": "2022-04-11", "close": 172.8, "volume": 104381.0}, {"date": "2022-04-12", "close": 179.2, "volume": 135427.0}, {"date": "2022-04-13", "close": 182.8, "volume": 62661.0}, {"date": "2022-04-14", "close": 184.8, "volume": 103563.0}, {"date": "2022-04-18", "close": 184.6, "volume": 69984.0}, {"date": "2022-04-19", "close": 191.0, "volume": 84055.0}, {"date": "2022-04-20", "close": 192.0, "volume": 118237.0}, {"date": "2022-04-21", "close": 183.4, "volume": 89145.0}, {"date": "2022-04-22", "close": 176.4, "volume": 71914.0}, {"date": "2022-04-25", "close": 183.2, "volume": 111817.0}, {"date": "2022-04-26", "close": 175.4, "volume": 92680.0}, {"date": "2022-04-27", "close": 179.0, "volume": 125544.0}, {"date": "2022-04-28", "close": 178.6, "volume": 161236.0}, {"date": "2022-04-29", "close": 171.8, "volume": 114061.0}, {"date": "2022-05-02", "close": 172.4, "volume": 175347.0}, {"date": "2022-05-03", "close": 166.8, "volume": 205363.0}, {"date": "2022-05-04", "close": 176.0, "volume": 239199.0}, {"date": "2022-05-05", "close": 170.8, "volume": 219155.0}, {"date": "2022-05-06", "close": 162.6, "volume": 247636.0}, {"date": "2022-05-09", "close": 158.4, "volume": 429057.0}, {"date": "2022-05-10", "close": 148.2, "volume": 365903.0}, {"date": "2022-05-11", "close": 142.2, "volume": 637746.0}, {"date": "2022-05-12", "close": 150.6, "volume": 438429.0}, {"date": "2022-05-13", "close": 161.6, "volume": 310816.0}, {"date": "2022-05-16", "close": 163.2, "volume": 164897.0}, {"date": "2022-05-17", "close": 172.2, "volume": 126582.0}, {"date": "2022-05-18", "close": 162.0, "volume": 117394.0}, {"date": "2022-05-19", "close": 162.0, "volume": 134364.0}, {"date": "2022-05-20", "close": 157.6, "volume": 182839.0}, {"date": "2022-05-23", "close": 154.2, "volume": 169649.0}, {"date": "2022-05-24", "close": 150.6, "volume": 242103.0}, {"date": "2022-05-25", "close": 154.8, "volume": 164951.0}, {"date": "2022-05-26", "close": 159.6, "volume": 188547.0}, {"date": "2022-05-27", "close": 159.8, "volume": 212040.0}, {"date": "2022-05-31", "close": 163.2, "volume": 531050.0}, {"date": "2022-06-01", "close": 167.4, "volume": 173067.0}, {"date": "2022-06-02", "close": 179.8, "volume": 150363.0}, {"date": "2022-06-03", "close": 176.2, "volume": 149417.0}, {"date": "2022-06-06", "close": 183.0, "volume": 194527.0}, {"date": "2022-06-07", "close": 170.2, "volume": 283488.0}, {"date": "2022-06-08", "close": 169.6, "volume": 96494.0}, {"date": "2022-06-09", "close": 158.2, "volume": 117556.0}, {"date": "2022-06-10", "close": 150.6, "volume": 104524.0}, {"date": "2022-06-13", "close": 138.8, "volume": 141399.0}, {"date": "2022-06-14", "close": 138.8, "volume": 128852.0}, {"date": "2022-06-15", "close": 144.8, "volume": 115848.0}, {"date": "2022-06-16", "close": 135.8, "volume": 130585.0}, {"date": "2022-06-17", "close": 137.2, "volume": 284816.0}, {"date": "2022-06-21", "close": 137.4, "volume": 157901.0}, {"date": "2022-06-22", "close": 139.0, "volume": 186030.0}, {"date": "2022-06-23", "close": 146.6, "volume": 185383.0}, {"date": "2022-06-24", "close": 149.6, "volume": 2499189.0}, {"date": "2022-06-27", "close": 145.0, "volume": 167529.0}, {"date": "2022-06-28", "close": 136.8, "volume": 133706.0}, {"date": "2022-06-29", "close": 134.4, "volume": 144641.0}, {"date": "2022-06-30", "close": 135.0, "volume": 224550.0}, {"date": "2022-07-01", "close": 137.6, "volume": 99773.0}, {"date": "2022-07-05", "close": 140.4, "volume": 110817.0}, {"date": "2022-07-06", "close": 145.2, "volume": 112001.0}, {"date": "2022-07-07", "close": 148.6, "volume": 98399.0}, {"date": "2022-07-08", "close": 148.2, "volume": 95410.0}, {"date": "2022-07-11", "close": 142.6, "volume": 65688.0}, {"date": "2022-07-12", "close": 141.8, "volume": 78431.0}, {"date": "2022-07-13", "close": 141.2, "volume": 59415.0}, {"date": "2022-07-14", "close": 138.6, "volume": 61872.0}, {"date": "2022-07-15", "close": 141.6, "volume": 87956.0}, {"date": "2022-07-18", "close": 143.4, "volume": 81437.0}, {"date": "2022-07-19", "close": 149.4, "volume": 47568.0}, {"date": "2022-07-20", "close": 151.0, "volume": 85768.0}, {"date": "2022-07-21", "close": 152.4, "volume": 87626.0}, {"date": "2022-07-22", "close": 146.8, "volume": 64279.0}, {"date": "2022-07-25", "close": 146.0, "volume": 114151.0}, {"date": "2022-07-26", "close": 142.0, "volume": 70543.0}, {"date": "2022-07-27", "close": 148.8, "volume": 64307.0}, {"date": "2022-07-28", "close": 150.4, "volume": 38696.0}, {"date": "2022-07-29", "close": 150.8, "volume": 82893.0}, {"date": "2022-08-01", "close": 148.4, "volume": 157708.0}, {"date": "2022-08-02", "close": 150.0, "volume": 255310.0}, {"date": "2022-08-03", "close": 165.2, "volume": 208610.0}, {"date": "2022-08-04", "close": 156.6, "volume": 126023.0}, {"date": "2022-08-05", "close": 160.4, "volume": 130544.0}, {"date": "2022-08-08", "close": 163.4, "volume": 74731.0}, {"date": "2022-08-09", "close": 163.4, "volume": 108541.0}, {"date": "2022-08-10", "close": 168.2, "volume": 67348.0}, {"date": "2022-08-11", "close": 169.8, "volume": 92343.0}, {"date": "2022-08-12", "close": 176.2, "volume": 66753.0}, {"date": "2022-08-15", "close": 174.0, "volume": 62049.0}, {"date": "2022-08-16", "close": 175.0, "volume": 74077.0}, {"date": "2022-08-17", "close": 169.2, "volume": 101869.0}, {"date": "2022-08-18", "close": 169.0, "volume": 104854.0}, {"date": "2022-08-19", "close": 160.8, "volume": 64361.0}, {"date": "2022-08-22", "close": 157.8, "volume": 136384.0}, {"date": "2022-08-23", "close": 160.0, "volume": 104133.0}, {"date": "2022-08-24", "close": 161.2, "volume": 67835.0}, {"date": "2022-08-25", "close": 165.8, "volume": 42603.0}, {"date": "2022-08-26", "close": 164.8, "volume": 87519.0}, {"date": "2022-08-29", "close": 158.6, "volume": 54328.0}, {"date": "2022-08-30", "close": 158.0, "volume": 52485.0}, {"date": "2022-08-31", "close": 157.6, "volume": 60857.0}, {"date": "2022-09-01", "close": 152.6, "volume": 81540.0}, {"date": "2022-09-02", "close": 152.4, "volume": 54692.0}, {"date": "2022-09-06", "close": 155.0, "volume": 69491.0}, {"date": "2022-09-07", "close": 158.0, "volume": 82439.0}, {"date": "2022-09-08", "close": 159.0, "volume": 78650.0}, {"date": "2022-09-09", "close": 163.0, "volume": 74922.0}, {"date": "2022-09-12", "close": 167.0, "volume": 72386.0}, {"date": "2022-09-13", "close": 160.6, "volume": 81963.0}, {"date": "2022-09-14", "close": 157.8, "volume": 104421.0}, {"date": "2022-09-15", "close": 155.8, "volume": 185383.0}, {"date": "2022-09-16", "close": 152.2, "volume": 116768.0}, {"date": "2022-09-19", "close": 154.6, "volume": 94237.0}, {"date": "2022-09-20", "close": 157.2, "volume": 147357.0}, {"date": "2022-09-21", "close": 157.4, "volume": 142100.0}, {"date": "2022-09-22", "close": 145.0, "volume": 101021.0}, {"date": "2022-09-23", "close": 141.8, "volume": 77726.0}, {"date": "2022-09-26", "close": 142.8, "volume": 125226.0}, {"date": "2022-09-27", "close": 143.2, "volume": 73748.0}, {"date": "2022-09-28", "close": 150.2, "volume": 60727.0}, {"date": "2022-09-29", "close": 148.2, "volume": 62573.0}, {"date": "2022-09-30", "close": 146.6, "volume": 137957.0}, {"date": "2022-10-03", "close": 153.6, "volume": 96158.0}, {"date": "2022-10-04", "close": 162.4, "volume": 65451.0}, {"date": "2022-10-05", "close": 164.2, "volume": 68988.0}, {"date": "2022-10-06", "close": 164.2, "volume": 45398.0}, {"date": "2022-10-07", "close": 159.8, "volume": 77240.0}, {"date": "2022-10-10", "close": 155.6, "volume": 95130.0}, {"date": "2022-10-11", "close": 150.4, "volume": 98735.0}, {"date": "2022-10-12", "close": 149.4, "volume": 101646.0}, {"date": "2022-10-13", "close": 155.0, "volume": 77244.0}, {"date": "2022-10-14", "close": 150.6, "volume": 74248.0}, {"date": "2022-10-17", "close": 154.6, "volume": 74115.0}, {"date": "2022-10-18", "close": 158.2, "volume": 212823.0}, {"date": "2022-10-19", "close": 149.6, "volume": 59005.0}, {"date": "2022-10-20", "close": 148.2, "volume": 67842.0}, {"date": "2022-10-21", "close": 155.4, "volume": 77643.0}, {"date": "2022-10-24", "close": 151.8, "volume": 71148.0}, {"date": "2022-10-25", "close": 163.0, "volume": 119287.0}, {"date": "2022-10-26", "close": 160.0, "volume": 108977.0}, {"date": "2022-10-27", "close": 161.8, "volume": 114590.0}, {"date": "2022-10-28", "close": 166.0, "volume": 132385.0}, {"date": "2022-10-31", "close": 165.8, "volume": 135348.0}, {"date": "2022-11-01", "close": 163.8, "volume": 90389.0}, {"date": "2022-11-02", "close": 155.8, "volume": 115174.0}, {"date": "2022-11-03", "close": 166.2, "volume": 89231.0}, {"date": "2022-11-04", "close": 174.4, "volume": 159224.0}, {"date": "2022-11-07", "close": 183.0, "volume": 173899.0}, {"date": "2022-11-08", "close": 187.8, "volume": 176870.0}, {"date": "2022-11-09", "close": 185.8, "volume": 107528.0}, {"date": "2022-11-10", "close": 197.8, "volume": 145352.0}, {"date": "2022-11-11", "close": 197.0, "volume": 97968.0}, {"date": "2022-11-14", "close": 161.2, "volume": 378984.0}, {"date": "2022-11-15", "close": 175.2, "volume": 646550.0}, {"date": "2022-11-16", "close": 170.0, "volume": 136230.0}, {"date": "2022-11-17", "close": 175.0, "volume": 106475.0}, {"date": "2022-11-18", "close": 166.4, "volume": 164481.0}, {"date": "2022-11-21", "close": 171.0, "volume": 92073.0}, {"date": "2022-11-22", "close": 168.6, "volume": 47292.0}, {"date": "2022-11-23", "close": 170.4, "volume": 43563.0}, {"date": "2022-11-25", "close": 171.8, "volume": 35269.0}, {"date": "2022-11-28", "close": 168.2, "volume": 54964.0}, {"date": "2022-11-29", "close": 166.2, "volume": 75147.0}, {"date": "2022-11-30", "close": 172.6, "volume": 119831.0}, {"date": "2022-12-01", "close": 172.8, "volume": 59294.0}, {"date": "2022-12-02", "close": 178.8, "volume": 100290.0}, {"date": "2022-12-05", "close": 171.8, "volume": 60094.0}, {"date": "2022-12-06", "close": 173.2, "volume": 89324.0}, {"date": "2022-12-07", "close": 172.0, "volume": 68470.0}, {"date": "2022-12-08", "close": 171.4, "volume": 43725.0}, {"date": "2022-12-09", "close": 171.6, "volume": 84124.0}, {"date": "2022-12-12", "close": 170.6, "volume": 300929.0}, {"date": "2022-12-13", "close": 180.0, "volume": 176912.0}, {"date": "2022-12-14", "close": 179.6, "volume": 135116.0}, {"date": "2022-12-15", "close": 164.8, "volume": 497229.0}, {"date": "2022-12-16", "close": 163.8, "volume": 239302.0}, {"date": "2022-12-19", "close": 165.2, "volume": 153403.0}, {"date": "2022-12-20", "close": 165.4, "volume": 118295.0}, {"date": "2022-12-21", "close": 167.4, "volume": 98537.0}, {"date": "2022-12-22", "close": 163.6, "volume": 81210.0}, {"date": "2022-12-23", "close": 164.2, "volume": 46717.0}, {"date": "2022-12-27", "close": 163.2, "volume": 48270.0}, {"date": "2022-12-28", "close": 161.4, "volume": 52426.0}, {"date": "2022-12-29", "close": 166.2, "volume": 67698.0}, {"date": "2022-12-30", "close": 167.2, "volume": 78296.0}, {"date": "2023-01-03", "close": 167.4, "volume": 85967.0}, {"date": "2023-01-04", "close": 171.8, "volume": 65863.0}, {"date": "2023-01-05", "close": 169.8, "volume": 41821.0}, {"date": "2023-01-06", "close": 174.6, "volume": 65148.0}, {"date": "2023-01-09", "close": 175.0, "volume": 74924.0}, {"date": "2023-01-10", "close": 176.4, "volume": 95256.0}, {"date": "2023-01-11", "close": 179.0, "volume": 79287.0}, {"date": "2023-01-12", "close": 178.6, "volume": 59151.0}, {"date": "2023-01-13", "close": 178.6, "volume": 53278.0}, {"date": "2023-01-17", "close": 180.2, "volume": 81718.0}, {"date": "2023-01-18", "close": 176.8, "volume": 97407.0}, {"date": "2023-01-19", "close": 177.2, "volume": 477331.0}, {"date": "2023-01-20", "close": 181.0, "volume": 158266.0}, {"date": "2023-01-23", "close": 185.2, "volume": 126871.0}, {"date": "2023-01-24", "close": 183.2, "volume": 89849.0}, {"date": "2023-01-25", "close": 185.4, "volume": 91241.0}, {"date": "2023-01-26", "close": 189.0, "volume": 128318.0}, {"date": "2023-01-27", "close": 189.4, "volume": 67916.0}, {"date": "2023-01-30", "close": 186.8, "volume": 71326.0}, {"date": "2023-01-31", "close": 187.8, "volume": 61724.0}, {"date": "2023-02-01", "close": 190.4, "volume": 85912.0}, {"date": "2023-02-02", "close": 195.6, "volume": 117144.0}, {"date": "2023-02-03", "close": 190.2, "volume": 125444.0}, {"date": "2023-02-06", "close": 186.8, "volume": 53488.0}, {"date": "2023-02-07", "close": 186.8, "volume": 108478.0}, {"date": "2023-02-08", "close": 190.4, "volume": 167402.0}, {"date": "2023-02-09", "close": 187.0, "volume": 94496.0}, {"date": "2023-02-10", "close": 185.8, "volume": 70644.0}, {"date": "2023-02-13", "close": 187.6, "volume": 56739.0}, {"date": "2023-02-14", "close": 187.2, "volume": 71645.0}, {"date": "2023-02-15", "close": 192.4, "volume": 80203.0}, {"date": "2023-02-16", "close": 190.2, "volume": 77986.0}, {"date": "2023-02-17", "close": 191.6, "volume": 79040.0}, {"date": "2023-02-21", "close": 184.0, "volume": 86764.0}, {"date": "2023-02-22", "close": 200.2, "volume": 512693.0}, {"date": "2023-02-23", "close": 197.8, "volume": 370377.0}, {"date": "2023-02-24", "close": 196.8, "volume": 158907.0}, {"date": "2023-02-27", "close": 194.4, "volume": 124029.0}, {"date": "2023-02-28", "close": 192.0, "volume": 190267.0}, {"date": "2023-03-01", "close": 186.8, "volume": 101049.0}, {"date": "2023-03-02", "close": 191.4, "volume": 1354255.0}, {"date": "2023-03-03", "close": 199.8, "volume": 560204.0}, {"date": "2023-03-06", "close": 196.2, "volume": 467138.0}, {"date": "2023-03-07", "close": 192.6, "volume": 118883.0}, {"date": "2023-03-08", "close": 193.8, "volume": 114805.0}, {"date": "2023-03-09", "close": 180.4, "volume": 441630.0}, {"date": "2023-03-10", "close": 177.2, "volume": 305037.0}, {"date": "2023-03-13", "close": 173.6, "volume": 308905.0}, {"date": "2023-03-14", "close": 178.6, "volume": 197054.0}, {"date": "2023-03-15", "close": 174.4, "volume": 190506.0}, {"date": "2023-03-16", "close": 174.8, "volume": 201263.0}, {"date": "2023-03-17", "close": 173.2, "volume": 264498.0}, {"date": "2023-03-20", "close": 173.0, "volume": 141182.0}, {"date": "2023-03-21", "close": 179.6, "volume": 118812.0}, {"date": "2023-03-22", "close": 175.6, "volume": 123092.0}, {"date": "2023-03-23", "close": 174.0, "volume": 100179.0}, {"date": "2023-03-24", "close": 176.6, "volume": 98465.0}, {"date": "2023-03-27", "close": 174.4, "volume": 169606.0}, {"date": "2023-03-28", "close": 174.6, "volume": 111765.0}, {"date": "2023-03-29", "close": 178.6, "volume": 155270.0}, {"date": "2023-03-30", "close": 178.4, "volume": 208887.0}, {"date": "2023-03-31", "close": 184.2, "volume": 195987.0}, {"date": "2023-04-03", "close": 181.0, "volume": 112557.0}, {"date": "2023-04-04", "close": 177.4, "volume": 96308.0}, {"date": "2023-04-05", "close": 171.0, "volume": 137238.0}, {"date": "2023-04-06", "close": 172.4, "volume": 303530.0}, {"date": "2023-04-10", "close": 177.2, "volume": 262238.0}, {"date": "2023-04-11", "close": 183.2, "volume": 160745.0}, {"date": "2023-04-12", "close": 180.2, "volume": 131724.0}, {"date": "2023-04-13", "close": 183.6, "volume": 96957.0}, {"date": "2023-04-14", "close": 182.6, "volume": 87392.0}, {"date": "2023-04-17", "close": 186.4, "volume": 95474.0}, {"date": "2023-04-18", "close": 186.2, "volume": 145353.0}, {"date": "2023-04-19", "close": 186.8, "volume": 85264.0}, {"date": "2023-04-20", "close": 187.6, "volume": 95783.0}, {"date": "2023-04-21", "close": 188.2, "volume": 73345.0}, {"date": "2023-04-24", "close": 187.8, "volume": 91346.0}, {"date": "2023-04-25", "close": 180.8, "volume": 57078.0}, {"date": "2023-04-26", "close": 181.2, "volume": 110888.0}, {"date": "2023-04-27", "close": 184.2, "volume": 112517.0}, {"date": "2023-04-28", "close": 185.0, "volume": 62583.0}, {"date": "2023-05-01", "close": 185.2, "volume": 71623.0}, {"date": "2023-05-02", "close": 180.4, "volume": 153047.0}, {"date": "2023-05-03", "close": 180.0, "volume": 142436.0}, {"date": "2023-05-04", "close": 177.0, "volume": 122854.0}, {"date": "2023-05-05", "close": 176.4, "volume": 245322.0}, {"date": "2023-05-08", "close": 180.8, "volume": 120458.0}, {"date": "2023-05-09", "close": 170.2, "volume": 282775.0}, {"date": "2023-05-10", "close": 170.6, "volume": 160875.0}, {"date": "2023-05-11", "close": 165.8, "volume": 128352.0}, {"date": "2023-05-12", "close": 165.2, "volume": 99471.0}, {"date": "2023-05-15", "close": 168.8, "volume": 149306.0}, {"date": "2023-05-16", "close": 166.6, "volume": 138390.0}, {"date": "2023-05-17", "close": 170.4, "volume": 172593.0}, {"date": "2023-05-18", "close": 171.8, "volume": 121985.0}, {"date": "2023-05-19", "close": 168.2, "volume": 106650.0}, {"date": "2023-05-22", "close": 173.2, "volume": 129160.0}, {"date": "2023-05-23", "close": 170.2, "volume": 95654.0}, {"date": "2023-05-24", "close": 166.6, "volume": 111692.0}, {"date": "2023-05-25", "close": 163.6, "volume": 89821.0}, {"date": "2023-05-26", "close": 164.4, "volume": 75461.0}, {"date": "2023-05-30", "close": 165.4, "volume": 94050.0}, {"date": "2023-05-31", "close": 169.2, "volume": 159835.0}, {"date": "2023-06-01", "close": 171.4, "volume": 77701.0}, {"date": "2023-06-02", "close": 177.4, "volume": 136799.0}, {"date": "2023-06-05", "close": 175.4, "volume": 79574.0}, {"date": "2023-06-06", "close": 179.6, "volume": 182009.0}, {"date": "2023-06-07", "close": 177.4, "volume": 173197.0}, {"date": "2023-06-08", "close": 179.8, "volume": 72097.0}, {"date": "2023-06-09", "close": 176.2, "volume": 54121.0}, {"date": "2023-06-12", "close": 179.2, "volume": 75169.0}, {"date": "2023-06-13", "close": 181.4, "volume": 123734.0}, {"date": "2023-06-14", "close": 178.6, "volume": 114537.0}, {"date": "2023-06-15", "close": 182.6, "volume": 88420.0}, {"date": "2023-06-16", "close": 180.0, "volume": 168320.0}, {"date": "2023-06-20", "close": 181.2, "volume": 85462.0}, {"date": "2023-06-21", "close": 180.8, "volume": 58373.0}, {"date": "2023-06-22", "close": 180.2, "volume": 80701.0}, {"date": "2023-06-23", "close": 176.6, "volume": 170651.0}, {"date": "2023-06-26", "close": 181.8, "volume": 121007.0}, {"date": "2023-06-27", "close": 181.4, "volume": 117089.0}, {"date": "2023-06-28", "close": 181.6, "volume": 104183.0}, {"date": "2023-06-29", "close": 182.2, "volume": 97436.0}, {"date": "2023-06-30", "close": 184.8, "volume": 120384.0}, {"date": "2023-07-03", "close": 185.6, "volume": 51484.0}, {"date": "2023-07-05", "close": 183.6, "volume": 107428.0}, {"date": "2023-07-06", "close": 182.0, "volume": 96269.0}, {"date": "2023-07-07", "close": 185.0, "volume": 96866.0}, {"date": "2023-07-10", "close": 189.2, "volume": 96834.0}, {"date": "2023-07-11", "close": 194.0, "volume": 92191.0}, {"date": "2023-07-12", "close": 195.0, "volume": 71153.0}, {"date": "2023-07-13", "close": 194.2, "volume": 68135.0}, {"date": "2023-07-14", "close": 193.4, "volume": 124240.0}, {"date": "2023-07-17", "close": 194.8, "volume": 62701.0}, {"date": "2023-07-18", "close": 201.0, "volume": 176089.0}, {"date": "2023-07-19", "close": 199.6, "volume": 137409.0}, {"date": "2023-07-20", "close": 198.0, "volume": 100799.0}, {"date": "2023-07-21", "close": 195.6, "volume": 125491.0}, {"date": "2023-07-24", "close": 195.2, "volume": 84339.0}, {"date": "2023-07-25", "close": 197.0, "volume": 64234.0}, {"date": "2023-07-26", "close": 196.6, "volume": 57880.0}, {"date": "2023-07-27", "close": 192.8, "volume": 107269.0}, {"date": "2023-07-28", "close": 196.2, "volume": 65204.0}, {"date": "2023-07-31", "close": 195.6, "volume": 128835.0}, {"date": "2023-08-01", "close": 193.6, "volume": 139146.0}, {"date": "2023-08-02", "close": 171.0, "volume": 426325.0}, {"date": "2023-08-03", "close": 170.8, "volume": 160364.0}, {"date": "2023-08-04", "close": 169.6, "volume": 143343.0}, {"date": "2023-08-07", "close": 167.2, "volume": 105688.0}, {"date": "2023-08-08", "close": 170.0, "volume": 220795.0}, {"date": "2023-08-09", "close": 172.8, "volume": 142169.0}, {"date": "2023-08-10", "close": 170.0, "volume": 123413.0}, {"date": "2023-08-11", "close": 170.0, "volume": 123004.0}, {"date": "2023-08-14", "close": 169.2, "volume": 95105.0}, {"date": "2023-08-15", "close": 167.2, "volume": 81175.0}, {"date": "2023-08-16", "close": 165.8, "volume": 89907.0}, {"date": "2023-08-17", "close": 157.2, "volume": 595800.0}, {"date": "2023-08-18", "close": 153.4, "volume": 159617.0}, {"date": "2023-08-21", "close": 153.0, "volume": 172786.0}, {"date": "2023-08-22", "close": 152.0, "volume": 131400.0}, {"date": "2023-08-23", "close": 152.0, "volume": 134148.0}, {"date": "2023-08-24", "close": 151.6, "volume": 93810.0}, {"date": "2023-08-25", "close": 152.6, "volume": 71032.0}, {"date": "2023-08-28", "close": 153.2, "volume": 62725.0}, {"date": "2023-08-29", "close": 156.8, "volume": 115733.0}, {"date": "2023-08-30", "close": 155.8, "volume": 138265.0}, {"date": "2023-08-31", "close": 152.8, "volume": 211393.0}, {"date": "2023-09-01", "close": 151.6, "volume": 319984.0}, {"date": "2023-09-05", "close": 150.2, "volume": 193796.0}, {"date": "2023-09-06", "close": 149.2, "volume": 101357.0}, {"date": "2023-09-07", "close": 147.4, "volume": 92492.0}, {"date": "2023-09-08", "close": 144.2, "volume": 109656.0}, {"date": "2023-09-11", "close": 147.6, "volume": 176379.0}, {"date": "2023-09-12", "close": 151.0, "volume": 169807.0}, {"date": "2023-09-13", "close": 151.2, "volume": 161647.0}, {"date": "2023-09-14", "close": 151.6, "volume": 117413.0}, {"date": "2023-09-15", "close": 151.8, "volume": 233727.0}, {"date": "2023-09-18", "close": 150.6, "volume": 108457.0}, {"date": "2023-09-19", "close": 151.0, "volume": 100518.0}, {"date": "2023-09-20", "close": 151.0, "volume": 121395.0}, {"date": "2023-09-21", "close": 149.8, "volume": 165566.0}, {"date": "2023-09-22", "close": 147.4, "volume": 84172.0}, {"date": "2023-09-25", "close": 146.0, "volume": 86011.0}, {"date": "2023-09-26", "close": 145.4, "volume": 110733.0}, {"date": "2023-09-27", "close": 146.8, "volume": 123436.0}, {"date": "2023-09-28", "close": 142.8, "volume": 148440.0}, {"date": "2023-09-29", "close": 141.8, "volume": 194010.0}, {"date": "2023-10-02", "close": 137.6, "volume": 261429.0}, {"date": "2023-10-03", "close": 135.2, "volume": 286752.0}, {"date": "2023-10-04", "close": 130.8, "volume": 1036676.0}, {"date": "2023-10-05", "close": 129.6, "volume": 427319.0}, {"date": "2023-10-06", "close": 131.8, "volume": 205593.0}, {"date": "2023-10-09", "close": 132.0, "volume": 145404.0}, {"date": "2023-10-10", "close": 136.8, "volume": 326986.0}, {"date": "2023-10-11", "close": 140.6, "volume": 198072.0}, {"date": "2023-10-12", "close": 135.8, "volume": 148343.0}, {"date": "2023-10-13", "close": 134.4, "volume": 110245.0}, {"date": "2023-10-16", "close": 139.0, "volume": 129307.0}, {"date": "2023-10-17", "close": 138.2, "volume": 156564.0}, {"date": "2023-10-18", "close": 138.0, "volume": 143887.0}, {"date": "2023-10-19", "close": 136.4, "volume": 100390.0}, {"date": "2023-10-20", "close": 135.6, "volume": 125230.0}, {"date": "2023-10-23", "close": 135.8, "volume": 131231.0}, {"date": "2023-10-24", "close": 136.6, "volume": 120725.0}, {"date": "2023-10-25", "close": 132.6, "volume": 197485.0}, {"date": "2023-10-26", "close": 134.4, "volume": 129021.0}, {"date": "2023-10-27", "close": 130.8, "volume": 202194.0}, {"date": "2023-10-30", "close": 131.6, "volume": 137968.0}, {"date": "2023-10-31", "close": 132.8, "volume": 211729.0}, {"date": "2023-11-01", "close": 146.8, "volume": 393451.0}, {"date": "2023-11-02", "close": 147.0, "volume": 192452.0}, {"date": "2023-11-03", "close": 144.2, "volume": 211479.0}, {"date": "2023-11-06", "close": 143.2, "volume": 103630.0}, {"date": "2023-11-07", "close": 142.4, "volume": 146131.0}, {"date": "2023-11-08", "close": 141.0, "volume": 171558.0}, {"date": "2023-11-09", "close": 137.4, "volume": 145922.0}, {"date": "2023-11-10", "close": 137.8, "volume": 146593.0}, {"date": "2023-11-13", "close": 139.8, "volume": 108046.0}, {"date": "2023-11-14", "close": 148.6, "volume": 299803.0}, {"date": "2023-11-15", "close": 148.6, "volume": 152683.0}, {"date": "2023-11-16", "close": 145.8, "volume": 103639.0}, {"date": "2023-11-17", "close": 146.4, "volume": 109694.0}, {"date": "2023-11-20", "close": 149.8, "volume": 95449.0}, {"date": "2023-11-21", "close": 149.6, "volume": 123243.0}, {"date": "2023-11-22", "close": 151.6, "volume": 87492.0}, {"date": "2023-11-24", "close": 153.2, "volume": 37555.0}, {"date": "2023-11-27", "close": 152.2, "volume": 122281.0}, {"date": "2023-11-28", "close": 151.0, "volume": 97814.0}, {"date": "2023-11-29", "close": 152.4, "volume": 82398.0}, {"date": "2023-11-30", "close": 153.0, "volume": 177132.0}, {"date": "2023-12-01", "close": 159.0, "volume": 203578.0}, {"date": "2023-12-04", "close": 157.8, "volume": 107219.0}, {"date": "2023-12-05", "close": 157.2, "volume": 126043.0}, {"date": "2023-12-06", "close": 157.8, "volume": 149907.0}, {"date": "2023-12-07", "close": 158.4, "volume": 117725.0}, {"date": "2023-12-08", "close": 159.2, "volume": 197331.0}, {"date": "2023-12-11", "close": 159.4, "volume": 170059.0}, {"date": "2023-12-12", "close": 159.8, "volume": 188162.0}, {"date": "2023-12-13", "close": 164.8, "volume": 157825.0}, {"date": "2023-12-14", "close": 169.2, "volume": 287040.0}, {"date": "2023-12-15", "close": 164.0, "volume": 605829.0}, {"date": "2023-12-18", "close": 161.6, "volume": 292368.0}, {"date": "2023-12-19", "close": 164.8, "volume": 245456.0}, {"date": "2023-12-20", "close": 163.2, "volume": 261185.0}, {"date": "2023-12-21", "close": 165.6, "volume": 245267.0}, {"date": "2023-12-22", "close": 166.0, "volume": 164253.0}, {"date": "2023-12-26", "close": 167.8, "volume": 88148.0}, {"date": "2023-12-27", "close": 168.4, "volume": 81916.0}, {"date": "2023-12-28", "close": 171.6, "volume": 125821.0}, {"date": "2023-12-29", "close": 170.6, "volume": 139317.0}, {"date": "2024-01-02", "close": 168.2, "volume": 152159.0}, {"date": "2024-01-03", "close": 163.2, "volume": 438976.0}, {"date": "2024-01-04", "close": 169.4, "volume": 317114.0}, {"date": "2024-01-05", "close": 174.6, "volume": 430443.0}, {"date": "2024-01-08", "close": 174.2, "volume": 570443.0}, {"date": "2024-01-09", "close": 172.2, "volume": 250719.0}, {"date": "2024-01-10", "close": 172.2, "volume": 216770.0}, {"date": "2024-01-11", "close": 170.8, "volume": 172547.0}, {"date": "2024-01-12", "close": 167.4, "volume": 403021.0}, {"date": "2024-01-16", "close": 164.6, "volume": 784880.0}, {"date": "2024-01-17", "close": 164.4, "volume": 523606.0}, {"date": "2024-01-18", "close": 166.0, "volume": 541938.0}, {"date": "2024-01-19", "close": 170.2, "volume": 374882.0}, {"date": "2024-01-22", "close": 173.2, "volume": 489896.0}, {"date": "2024-01-23", "close": 181.0, "volume": 1097332.0}, {"date": "2024-01-24", "close": 179.0, "volume": 636412.0}, {"date": "2024-01-25", "close": 181.0, "volume": 394444.0}, {"date": "2024-01-26", "close": 181.0, "volume": 410055.0}, {"date": "2024-01-29", "close": 183.2, "volume": 476894.0}, {"date": "2024-01-30", "close": 180.6, "volume": 226225.0}, {"date": "2024-01-31", "close": 178.4, "volume": 530536.0}, {"date": "2024-02-01", "close": 181.6, "volume": 511854.0}, {"date": "2024-02-02", "close": 181.4, "volume": 294504.0}, {"date": "2024-02-05", "close": 179.6, "volume": 196751.0}, {"date": "2024-02-06", "close": 182.0, "volume": 212864.0}, {"date": "2024-02-07", "close": 180.0, "volume": 212529.0}, {"date": "2024-02-08", "close": 184.6, "volume": 415588.0}, {"date": "2024-02-09", "close": 187.4, "volume": 245274.0}, {"date": "2024-02-12", "close": 188.6, "volume": 399793.0}, {"date": "2024-02-13", "close": 185.6, "volume": 445084.0}, {"date": "2024-02-14", "close": 190.2, "volume": 331459.0}, {"date": "2024-02-15", "close": 192.0, "volume": 311736.0}, {"date": "2024-02-16", "close": 191.4, "volume": 379434.0}, {"date": "2024-02-20", "close": 191.6, "volume": 634144.0}, {"date": "2024-02-21", "close": 186.0, "volume": 1632293.0}, {"date": "2024-02-22", "close": 178.4, "volume": 541836.0}, {"date": "2024-02-23", "close": 180.8, "volume": 377312.0}, {"date": "2024-02-26", "close": 184.4, "volume": 325664.0}, {"date": "2024-02-27", "close": 185.0, "volume": 253310.0}, {"date": "2024-02-28", "close": 183.8, "volume": 266932.0}, {"date": "2024-02-29", "close": 180.2, "volume": 325186.0}, {"date": "2024-03-01", "close": 182.0, "volume": 171172.0}, {"date": "2024-03-04", "close": 181.0, "volume": 163488.0}, {"date": "2024-03-05", "close": 177.2, "volume": 180788.0}, {"date": "2024-03-06", "close": 179.8, "volume": 132732.0}, {"date": "2024-03-07", "close": 182.2, "volume": 191597.0}, {"date": "2024-03-08", "close": 182.2, "volume": 100989.0}, {"date": "2024-03-11", "close": 181.0, "volume": 132996.0}, {"date": "2024-03-12", "close": 180.0, "volume": 214742.0}, {"date": "2024-03-13", "close": 179.6, "volume": 161487.0}, {"date": "2024-03-14", "close": 175.0, "volume": 267105.0}, {"date": "2024-03-15", "close": 173.4, "volume": 362590.0}, {"date": "2024-03-18", "close": 173.0, "volume": 159244.0}, {"date": "2024-03-19", "close": 176.8, "volume": 636041.0}, {"date": "2024-03-20", "close": 201.6, "volume": 1064118.0}, {"date": "2024-03-21", "close": 206.4, "volume": 408219.0}, {"date": "2024-03-22", "close": 198.6, "volume": 224608.0}, {"date": "2024-03-25", "close": 197.0, "volume": 148198.0}, {"date": "2024-03-26", "close": 196.0, "volume": 162314.0}, {"date": "2024-03-27", "close": 195.8, "volume": 246878.0}, {"date": "2024-03-28", "close": 197.0, "volume": 346562.0}, {"date": "2024-04-01", "close": 193.0, "volume": 183715.0}, {"date": "2024-04-02", "close": 188.8, "volume": 326100.0}, {"date": "2024-04-03", "close": 189.0, "volume": 189879.0}, {"date": "2024-04-04", "close": 186.4, "volume": 142345.0}, {"date": "2024-04-05", "close": 188.0, "volume": 127705.0}, {"date": "2024-04-08", "close": 190.0, "volume": 121653.0}, {"date": "2024-04-09", "close": 189.6, "volume": 110376.0}, {"date": "2024-04-10", "close": 187.2, "volume": 156100.0}, {"date": "2024-04-11", "close": 188.2, "volume": 125668.0}, {"date": "2024-04-12", "close": 184.4, "volume": 145496.0}, {"date": "2024-04-15", "close": 182.2, "volume": 151986.0}, {"date": "2024-04-16", "close": 180.8, "volume": 180389.0}, {"date": "2024-04-17", "close": 180.8, "volume": 138194.0}, {"date": "2024-04-18", "close": 180.2, "volume": 161337.0}, {"date": "2024-04-19", "close": 182.4, "volume": 157914.0}, {"date": "2024-04-22", "close": 183.6, "volume": 132328.0}, {"date": "2024-04-23", "close": 185.0, "volume": 93452.0}, {"date": "2024-04-24", "close": 183.2, "volume": 170943.0}, {"date": "2024-04-25", "close": 182.2, "volume": 139584.0}, {"date": "2024-04-26", "close": 182.2, "volume": 115138.0}, {"date": "2024-04-29", "close": 184.2, "volume": 99126.0}, {"date": "2024-04-30", "close": 180.4, "volume": 108402.0}, {"date": "2024-05-01", "close": 179.8, "volume": 300430.0}, {"date": "2024-05-02", "close": 184.2, "volume": 236201.0}, {"date": "2024-05-03", "close": 186.0, "volume": 183674.0}, {"date": "2024-05-06", "close": 186.2, "volume": 243299.0}, {"date": "2024-05-07", "close": 185.8, "volume": 210129.0}, {"date": "2024-05-08", "close": 155.6, "volume": 1361347.0}, {"date": "2024-05-09", "close": 153.8, "volume": 1007131.0}, {"date": "2024-05-10", "close": 153.4, "volume": 672546.0}, {"date": "2024-05-13", "close": 148.8, "volume": 458717.0}, {"date": "2024-05-14", "close": 150.2, "volume": 556152.0}, {"date": "2024-05-15", "close": 153.0, "volume": 323860.0}, {"date": "2024-05-16", "close": 159.6, "volume": 393303.0}, {"date": "2024-05-17", "close": 161.0, "volume": 308842.0}, {"date": "2024-05-20", "close": 163.4, "volume": 341647.0}, {"date": "2024-05-21", "close": 162.0, "volume": 319713.0}, {"date": "2024-05-22", "close": 165.2, "volume": 339113.0}, {"date": "2024-05-23", "close": 167.0, "volume": 399747.0}, {"date": "2024-05-24", "close": 163.8, "volume": 374377.0}, {"date": "2024-05-28", "close": 158.0, "volume": 280246.0}, {"date": "2024-05-29", "close": 152.6, "volume": 252546.0}, {"date": "2024-05-30", "close": 150.2, "volume": 254204.0}, {"date": "2024-05-31", "close": 155.0, "volume": 312723.0}, {"date": "2024-06-03", "close": 155.8, "volume": 219590.0}, {"date": "2024-06-04", "close": 148.2, "volume": 259924.0}, {"date": "2024-06-05", "close": 148.8, "volume": 139823.0}, {"date": "2024-06-06", "close": 151.4, "volume": 184792.0}, {"date": "2024-06-07", "close": 150.0, "volume": 97004.0}, {"date": "2024-06-10", "close": 149.6, "volume": 156011.0}, {"date": "2024-06-11", "close": 148.6, "volume": 138564.0}, {"date": "2024-06-12", "close": 148.4, "volume": 140978.0}, {"date": "2024-06-13", "close": 146.2, "volume": 195972.0}, {"date": "2024-06-14", "close": 143.8, "volume": 232871.0}, {"date": "2024-06-17", "close": 145.2, "volume": 169188.0}, {"date": "2024-06-18", "close": 147.4, "volume": 278232.0}, {"date": "2024-06-20", "close": 150.8, "volume": 174810.0}, {"date": "2024-06-21", "close": 152.2, "volume": 486762.0}, {"date": "2024-06-24", "close": 150.8, "volume": 291898.0}, {"date": "2024-06-25", "close": 145.8, "volume": 268691.0}, {"date": "2024-06-26", "close": 145.8, "volume": 210627.0}, {"date": "2024-06-27", "close": 144.6, "volume": 175968.0}, {"date": "2024-06-28", "close": 147.6, "volume": 886567.0}, {"date": "2024-07-01", "close": 142.4, "volume": 188927.0}, {"date": "2024-07-02", "close": 141.8, "volume": 145188.0}, {"date": "2024-07-03", "close": 142.0, "volume": 65604.0}, {"date": "2024-07-05", "close": 142.0, "volume": 87485.0}, {"date": "2024-07-08", "close": 141.4, "volume": 130662.0}, {"date": "2024-07-09", "close": 140.0, "volume": 202739.0}, {"date": "2024-07-10", "close": 139.2, "volume": 106463.0}, {"date": "2024-07-11", "close": 142.6, "volume": 189662.0}, {"date": "2024-07-12", "close": 143.4, "volume": 391883.0}, {"date": "2024-07-15", "close": 147.0, "volume": 335845.0}, {"date": "2024-07-16", "close": 141.8, "volume": 538216.0}, {"date": "2024-07-17", "close": 141.8, "volume": 345304.0}, {"date": "2024-07-18", "close": 142.4, "volume": 254579.0}, {"date": "2024-07-19", "close": 145.6, "volume": 348279.0}, {"date": "2024-07-22", "close": 146.6, "volume": 304910.0}, {"date": "2024-07-23", "close": 149.4, "volume": 226141.0}, {"date": "2024-07-24", "close": 146.8, "volume": 185038.0}, {"date": "2024-07-25", "close": 149.4, "volume": 215137.0}, {"date": "2024-07-26", "close": 153.0, "volume": 216693.0}, {"date": "2024-07-29", "close": 152.0, "volume": 120721.0}, {"date": "2024-07-30", "close": 153.0, "volume": 149625.0}, {"date": "2024-07-31", "close": 151.4, "volume": 207627.0}, {"date": "2024-08-01", "close": 146.8, "volume": 228855.0}, {"date": "2024-08-02", "close": 142.4, "volume": 248360.0}, {"date": "2024-08-05", "close": 138.0, "volume": 415040.0}, {"date": "2024-08-06", "close": 130.4, "volume": 717857.0}, {"date": "2024-08-07", "close": 135.8, "volume": 370829.0}, {"date": "2024-08-08", "close": 138.0, "volume": 261491.0}, {"date": "2024-08-09", "close": 137.6, "volume": 212625.0}, {"date": "2024-08-12", "close": 137.0, "volume": 188116.0}, {"date": "2024-08-13", "close": 138.6, "volume": 187445.0}, {"date": "2024-08-14", "close": 136.0, "volume": 266550.0}, {"date": "2024-08-15", "close": 139.2, "volume": 203771.0}, {"date": "2024-08-16", "close": 138.6, "volume": 219841.0}, {"date": "2024-08-19", "close": 140.8, "volume": 131148.0}, {"date": "2024-08-20", "close": 138.6, "volume": 178790.0}, {"date": "2024-08-21", "close": 140.6, "volume": 150295.0}, {"date": "2024-08-22", "close": 140.0, "volume": 111501.0}, {"date": "2024-08-23", "close": 143.0, "volume": 198203.0}, {"date": "2024-08-26", "close": 146.6, "volume": 245546.0}, {"date": "2024-08-27", "close": 149.0, "volume": 206933.0}, {"date": "2024-08-28", "close": 145.2, "volume": 425544.0}, {"date": "2024-08-29", "close": 147.4, "volume": 151157.0}, {"date": "2024-08-30", "close": 149.2, "volume": 213795.0}, {"date": "2024-09-03", "close": 146.6, "volume": 192256.0}, {"date": "2024-09-04", "close": 145.8, "volume": 133079.0}, {"date": "2024-09-05", "close": 143.8, "volume": 815019.0}, {"date": "2024-09-06", "close": 143.2, "volume": 319658.0}, {"date": "2024-09-09", "close": 144.0, "volume": 277221.0}, {"date": "2024-09-10", "close": 140.6, "volume": 331275.0}, {"date": "2024-09-11", "close": 141.4, "volume": 275228.0}, {"date": "2024-09-12", "close": 143.2, "volume": 289697.0}, {"date": "2024-09-13", "close": 144.6, "volume": 206364.0}, {"date": "2024-09-16", "close": 145.6, "volume": 179503.0}, {"date": "2024-09-17", "close": 144.2, "volume": 192265.0}, {"date": "2024-09-18", "close": 144.8, "volume": 216323.0}, {"date": "2024-09-19", "close": 149.4, "volume": 172942.0}, {"date": "2024-09-20", "close": 146.4, "volume": 700909.0}, {"date": "2024-09-23", "close": 146.6, "volume": 153899.0}, {"date": "2024-09-24", "close": 145.2, "volume": 260038.0}, {"date": "2024-09-25", "close": 143.4, "volume": 188581.0}, {"date": "2024-09-26", "close": 143.6, "volume": 169037.0}, {"date": "2024-09-27", "close": 145.2, "volume": 110130.0}, {"date": "2024-09-30", "close": 148.0, "volume": 179768.0}, {"date": "2024-10-01", "close": 144.2, "volume": 208579.0}, {"date": "2024-10-02", "close": 144.6, "volume": 138977.0}, {"date": "2024-10-03", "close": 143.8, "volume": 146671.0}, {"date": "2024-10-04", "close": 146.2, "volume": 106929.0}, {"date": "2024-10-07", "close": 144.0, "volume": 157177.0}, {"date": "2024-10-08", "close": 142.8, "volume": 101627.0}, {"date": "2024-10-09", "close": 143.4, "volume": 168749.0}, {"date": "2024-10-10", "close": 142.8, "volume": 132859.0}, {"date": "2024-10-11", "close": 143.2, "volume": 182596.0}, {"date": "2024-10-14", "close": 145.8, "volume": 152997.0}, {"date": "2024-10-15", "close": 145.8, "volume": 176804.0}, {"date": "2024-10-16", "close": 148.2, "volume": 146810.0}, {"date": "2024-10-17", "close": 147.2, "volume": 125687.0}, {"date": "2024-10-18", "close": 145.0, "volume": 121751.0}, {"date": "2024-10-21", "close": 143.0, "volume": 99957.0}, {"date": "2024-10-22", "close": 143.4, "volume": 115536.0}, {"date": "2024-10-23", "close": 142.4, "volume": 81876.0}, {"date": "2024-10-24", "close": 141.8, "volume": 72411.0}, {"date": "2024-10-25", "close": 140.6, "volume": 198913.0}, {"date": "2024-10-28", "close": 143.6, "volume": 254941.0}, {"date": "2024-10-29", "close": 142.4, "volume": 123955.0}, {"date": "2024-10-30", "close": 139.6, "volume": 181153.0}, {"date": "2024-10-31", "close": 138.6, "volume": 202056.0}, {"date": "2024-11-01", "close": 136.0, "volume": 203009.0}, {"date": "2024-11-04", "close": 134.6, "volume": 122663.0}, {"date": "2024-11-05", "close": 139.0, "volume": 162951.0}, {"date": "2024-11-06", "close": 150.6, "volume": 386456.0}, {"date": "2024-11-07", "close": 149.4, "volume": 178617.0}, {"date": "2024-11-08", "close": 146.8, "volume": 194826.0}, {"date": "2024-11-11", "close": 149.2, "volume": 237745.0}, {"date": "2024-11-12", "close": 169.2, "volume": 972724.0}, {"date": "2024-11-13", "close": 168.4, "volume": 1029992.0}, {"date": "2024-11-14", "close": 157.8, "volume": 492802.0}, {"date": "2024-11-15", "close": 154.6, "volume": 405676.0}, {"date": "2024-11-18", "close": 153.4, "volume": 335681.0}, {"date": "2024-11-19", "close": 155.6, "volume": 280421.0}, {"date": "2024-11-20", "close": 155.0, "volume": 340673.0}, {"date": "2024-11-21", "close": 157.6, "volume": 466044.0}, {"date": "2024-11-22", "close": 159.6, "volume": 209696.0}, {"date": "2024-11-25", "close": 161.8, "volume": 287023.0}, {"date": "2024-11-26", "close": 160.4, "volume": 233771.0}, {"date": "2024-11-27", "close": 159.8, "volume": 168697.0}, {"date": "2024-11-29", "close": 160.0, "volume": 85070.0}, {"date": "2024-12-02", "close": 160.2, "volume": 188888.0}, {"date": "2024-12-03", "close": 158.0, "volume": 288754.0}, {"date": "2024-12-04", "close": 150.6, "volume": 843089.0}, {"date": "2024-12-05", "close": 150.0, "volume": 456431.0}, {"date": "2024-12-06", "close": 149.6, "volume": 221102.0}, {"date": "2024-12-09", "close": 150.0, "volume": 259403.0}, {"date": "2024-12-10", "close": 147.2, "volume": 259755.0}, {"date": "2024-12-11", "close": 147.4, "volume": 381833.0}, {"date": "2024-12-12", "close": 144.2, "volume": 194854.0}, {"date": "2024-12-13", "close": 143.2, "volume": 209200.0}, {"date": "2024-12-16", "close": 141.8, "volume": 224446.0}, {"date": "2024-12-17", "close": 141.2, "volume": 234385.0}, {"date": "2024-12-18", "close": 136.8, "volume": 320765.0}, {"date": "2024-12-19", "close": 135.2, "volume": 345575.0}, {"date": "2024-12-20", "close": 137.2, "volume": 502460.0}, {"date": "2024-12-23", "close": 135.4, "volume": 223877.0}, {"date": "2024-12-24", "close": 136.8, "volume": 135796.0}, {"date": "2024-12-26", "close": 138.4, "volume": 254025.0}, {"date": "2024-12-27", "close": 138.2, "volume": 233473.0}, {"date": "2024-12-30", "close": 136.8, "volume": 268410.0}, {"date": "2024-12-31", "close": 138.4, "volume": 227067.0}, {"date": "2025-01-02", "close": 135.0, "volume": 247237.0}, {"date": "2025-01-03", "close": 135.8, "volume": 175277.0}, {"date": "2025-01-06", "close": 137.4, "volume": 281181.0}, {"date": "2025-01-07", "close": 135.6, "volume": 254772.0}, {"date": "2025-01-08", "close": 132.8, "volume": 277086.0}, {"date": "2025-01-10", "close": 130.8, "volume": 380078.0}, {"date": "2025-01-13", "close": 132.6, "volume": 259529.0}, {"date": "2025-01-14", "close": 133.4, "volume": 202933.0}, {"date": "2025-01-15", "close": 135.8, "volume": 225270.0}, {"date": "2025-01-16", "close": 135.8, "volume": 219851.0}, {"date": "2025-01-17", "close": 135.8, "volume": 225366.0}, {"date": "2025-01-21", "close": 139.6, "volume": 184761.0}, {"date": "2025-01-22", "close": 141.0, "volume": 212119.0}, {"date": "2025-01-23", "close": 140.2, "volume": 246751.0}, {"date": "2025-01-24", "close": 138.6, "volume": 184814.0}, {"date": "2025-01-27", "close": 140.0, "volume": 183571.0}, {"date": "2025-01-28", "close": 139.6, "volume": 335608.0}, {"date": "2025-01-29", "close": 138.8, "volume": 206379.0}, {"date": "2025-01-30", "close": 138.2, "volume": 240260.0}, {"date": "2025-01-31", "close": 137.0, "volume": 266846.0}, {"date": "2025-02-03", "close": 132.0, "volume": 517844.0}, {"date": "2025-02-04", "close": 133.2, "volume": 222435.0}, {"date": "2025-02-05", "close": 132.4, "volume": 383805.0}, {"date": "2025-02-06", "close": 132.4, "volume": 462853.0}, {"date": "2025-02-07", "close": 131.6, "volume": 485431.0}, {"date": "2025-02-10", "close": 134.6, "volume": 283607.0}, {"date": "2025-02-11", "close": 133.8, "volume": 234103.0}, {"date": "2025-02-12", "close": 132.8, "volume": 187045.0}, {"date": "2025-02-13", "close": 134.6, "volume": 266773.0}, {"date": "2025-02-14", "close": 135.2, "volume": 191805.0}, {"date": "2025-02-18", "close": 133.4, "volume": 450282.0}, {"date": "2025-02-19", "close": 133.6, "volume": 368293.0}, {"date": "2025-02-20", "close": 138.6, "volume": 688816.0}, {"date": "2025-02-21", "close": 136.4, "volume": 431607.0}, {"date": "2025-02-24", "close": 138.8, "volume": 518304.0}, {"date": "2025-02-25", "close": 139.4, "volume": 394987.0}, {"date": "2025-02-26", "close": 138.4, "volume": 403809.0}, {"date": "2025-02-27", "close": 135.4, "volume": 292510.0}, {"date": "2025-02-28", "close": 136.6, "volume": 411272.0}, {"date": "2025-03-03", "close": 131.6, "volume": 404869.0}, {"date": "2025-03-04", "close": 126.2, "volume": 513047.0}, {"date": "2025-03-05", "close": 130.8, "volume": 430267.0}, {"date": "2025-03-06", "close": 126.4, "volume": 403684.0}, {"date": "2025-03-07", "close": 127.2, "volume": 516199.0}, {"date": "2025-03-10", "close": 123.2, "volume": 364677.0}, {"date": "2025-03-11", "close": 120.6, "volume": 479390.0}, {"date": "2025-03-12", "close": 121.2, "volume": 453623.0}, {"date": "2025-03-13", "close": 118.2, "volume": 361818.0}, {"date": "2025-03-14", "close": 122.2, "volume": 342814.0}, {"date": "2025-03-17", "close": 126.6, "volume": 476857.0}, {"date": "2025-03-18", "close": 122.8, "volume": 507476.0}, {"date": "2025-03-19", "close": 123.4, "volume": 445220.0}, {"date": "2025-03-20", "close": 120.4, "volume": 554267.0}, {"date": "2025-03-21", "close": 121.2, "volume": 466138.0}, {"date": "2025-03-24", "close": 124.6, "volume": 353657.0}, {"date": "2025-03-25", "close": 123.8, "volume": 558423.0}, {"date": "2025-03-26", "close": 124.0, "volume": 296082.0}, {"date": "2025-03-27", "close": 124.2, "volume": 263328.0}, {"date": "2025-03-28", "close": 118.4, "volume": 389227.0}, {"date": "2025-03-31", "close": 118.6, "volume": 517587.0}, {"date": "2025-04-01", "close": 116.4, "volume": 391355.0}, {"date": "2025-04-02", "close": 117.8, "volume": 310333.0}, {"date": "2025-04-03", "close": 105.6, "volume": 356074.0}, {"date": "2025-04-04", "close": 95.6, "volume": 505233.0}, {"date": "2025-04-07", "close": 96.8, "volume": 975021.0}, {"date": "2025-04-08", "close": 93.8, "volume": 729077.0}, {"date": "2025-04-09", "close": 106.8, "volume": 1270144.0}, {"date": "2025-04-10", "close": 99.8, "volume": 610776.0}, {"date": "2025-04-11", "close": 99.2, "volume": 731493.0}, {"date": "2025-04-14", "close": 102.0, "volume": 654791.0}, {"date": "2025-04-15", "close": 100.0, "volume": 382244.0}, {"date": "2025-04-16", "close": 100.6, "volume": 484988.0}, {"date": "2025-04-17", "close": 99.8, "volume": 522172.0}, {"date": "2025-04-21", "close": 96.2, "volume": 400735.0}, {"date": "2025-04-22", "close": 97.2, "volume": 507553.0}, {"date": "2025-04-23", "close": 101.2, "volume": 680794.0}, {"date": "2025-04-24", "close": 105.4, "volume": 540033.0}, {"date": "2025-04-25", "close": 104.8, "volume": 384486.0}, {"date": "2025-04-28", "close": 104.2, "volume": 459985.0}, {"date": "2025-04-29", "close": 105.6, "volume": 552074.0}, {"date": "2025-04-30", "close": 102.2, "volume": 712970.0}, {"date": "2025-05-01", "close": 104.0, "volume": 478070.0}, {"date": "2025-05-02", "close": 106.4, "volume": 282176.0}, {"date": "2025-05-05", "close": 105.0, "volume": 321506.0}, {"date": "2025-05-06", "close": 104.2, "volume": 453646.0}, {"date": "2025-05-07", "close": 104.6, "volume": 604651.0}, {"date": "2025-05-08", "close": 112.2, "volume": 583074.0}, {"date": "2025-05-09", "close": 111.4, "volume": 273021.0}, {"date": "2025-05-12", "close": 115.8, "volume": 933465.0}, {"date": "2025-05-13", "close": 117.8, "volume": 350206.0}, {"date": "2025-05-14", "close": 117.0, "volume": 302101.0}, {"date": "2025-05-15", "close": 115.0, "volume": 383670.0}, {"date": "2025-05-16", "close": 115.2, "volume": 351326.0}, {"date": "2025-05-19", "close": 114.2, "volume": 297600.0}, {"date": "2025-05-20", "close": 113.6, "volume": 566496.0}, {"date": "2025-05-21", "close": 109.4, "volume": 447215.0}, {"date": "2025-05-22", "close": 110.4, "volume": 434426.0}, {"date": "2025-05-23", "close": 107.8, "volume": 386338.0}, {"date": "2025-05-27", "close": 110.6, "volume": 424394.0}, {"date": "2025-05-28", "close": 108.6, "volume": 375478.0}, {"date": "2025-05-29", "close": 110.8, "volume": 305036.0}, {"date": "2025-05-30", "close": 109.2, "volume": 303992.0}, {"date": "2025-06-02", "close": 106.4, "volume": 372677.0}, {"date": "2025-06-03", "close": 108.6, "volume": 201060.0}, {"date": "2025-06-04", "close": 108.6, "volume": 217166.0}, {"date": "2025-06-05", "close": 107.0, "volume": 164588.0}, {"date": "2025-06-06", "close": 109.2, "volume": 246769.0}, {"date": "2025-06-09", "close": 108.4, "volume": 224846.0}, {"date": "2025-06-10", "close": 109.0, "volume": 226560.0}, {"date": "2025-06-11", "close": 109.0, "volume": 301911.0}, {"date": "2025-06-12", "close": 106.6, "volume": 371614.0}, {"date": "2025-06-13", "close": 104.0, "volume": 460018.0}, {"date": "2025-06-16", "close": 105.4, "volume": 754166.0}, {"date": "2025-06-17", "close": 104.8, "volume": 287583.0}, {"date": "2025-06-18", "close": 104.4, "volume": 428734.0}, {"date": "2025-06-20", "close": 108.0, "volume": 598638.0}, {"date": "2025-06-23", "close": 107.6, "volume": 357261.0}, {"date": "2025-06-24", "close": 110.0, "volume": 254005.0}, {"date": "2025-06-25", "close": 109.6, "volume": 266402.0}, {"date": "2025-06-26", "close": 112.8, "volume": 334977.0}, {"date": "2025-06-27", "close": 111.4, "volume": 506841.0}, {"date": "2025-06-30", "close": 113.2, "volume": 430513.0}, {"date": "2025-07-01", "close": 115.8, "volume": 643872.0}, {"date": "2025-07-02", "close": 118.4, "volume": 447078.0}, {"date": "2025-07-03", "close": 119.6, "volume": 248655.0}, {"date": "2025-07-07", "close": 118.6, "volume": 508751.0}, {"date": "2025-07-08", "close": 119.4, "volume": 327331.0}, {"date": "2025-07-09", "close": 119.2, "volume": 230759.0}, {"date": "2025-07-10", "close": 118.6, "volume": 318312.0}, {"date": "2025-07-11", "close": 113.6, "volume": 231093.0}, {"date": "2025-07-14", "close": 112.8, "volume": 230592.0}, {"date": "2025-07-15", "close": 110.0, "volume": 189165.0}, {"date": "2025-07-16", "close": 111.4, "volume": 232063.0}, {"date": "2025-07-17", "close": 111.8, "volume": 583372.0}, {"date": "2025-07-18", "close": 109.6, "volume": 433436.0}, {"date": "2025-07-21", "close": 108.8, "volume": 211292.0}, {"date": "2025-07-22", "close": 111.6, "volume": 227066.0}, {"date": "2025-07-23", "close": 114.4, "volume": 309402.0}, {"date": "2025-07-24", "close": 113.8, "volume": 167479.0}, {"date": "2025-07-25", "close": 115.2, "volume": 138481.0}, {"date": "2025-07-28", "close": 113.8, "volume": 156113.0}, {"date": "2025-07-29", "close": 110.8, "volume": 203860.0}, {"date": "2025-07-30", "close": 107.8, "volume": 265329.0}, {"date": "2025-07-31", "close": 107.2, "volume": 264107.0}, {"date": "2025-08-01", "close": 102.0, "volume": 265977.0}, {"date": "2025-08-04", "close": 102.6, "volume": 180940.0}, {"date": "2025-08-05", "close": 83.8, "volume": 1587049.0}, {"date": "2025-08-06", "close": 86.8, "volume": 660102.0}, {"date": "2025-08-07", "close": 79.8, "volume": 1022595.0}, {"date": "2025-08-08", "close": 76.2, "volume": 840659.0}, {"date": "2025-08-11", "close": 76.8, "volume": 539890.0}, {"date": "2025-08-12", "close": 76.6, "volume": 314587.0}, {"date": "2025-08-13", "close": 77.6, "volume": 472238.0}, {"date": "2025-08-14", "close": 73.2, "volume": 462025.0}, {"date": "2025-08-15", "close": 73.2, "volume": 523373.0}, {"date": "2025-08-18", "close": 78.0, "volume": 526389.0}, {"date": "2025-08-19", "close": 77.0, "volume": 370287.0}, {"date": "2025-08-20", "close": 76.2, "volume": 311011.0}, {"date": "2025-08-21", "close": 75.2, "volume": 281234.0}, {"date": "2025-08-22", "close": 77.4, "volume": 509717.0}, {"date": "2025-08-25", "close": 76.2, "volume": 264097.0}, {"date": "2025-08-26", "close": 76.8, "volume": 338511.0}, {"date": "2025-08-27", "close": 78.2, "volume": 329006.0}, {"date": "2025-08-28", "close": 77.8, "volume": 275958.0}, {"date": "2025-08-29", "close": 77.6, "volume": 283960.0}, {"date": "2025-09-02", "close": 78.6, "volume": 1107221.0}, {"date": "2025-09-03", "close": 78.4, "volume": 427916.0}, {"date": "2025-09-04", "close": 76.4, "volume": 427607.0}, {"date": "2025-09-05", "close": 75.6, "volume": 315287.0}, {"date": "2025-09-08", "close": 75.0, "volume": 311151.0}, {"date": "2025-09-09", "close": 74.2, "volume": 257833.0}, {"date": "2025-09-10", "close": 71.6, "volume": 355263.0}, {"date": "2025-09-11", "close": 75.4, "volume": 285664.0}, {"date": "2025-09-12", "close": 73.6, "volume": 205961.0}, {"date": "2025-09-15", "close": 71.8, "volume": 269637.0}, {"date": "2025-09-16", "close": 68.8, "volume": 372813.0}, {"date": "2025-09-17", "close": 67.8, "volume": 598669.0}, {"date": "2025-09-18", "close": 68.4, "volume": 421839.0}, {"date": "2025-09-19", "close": 66.8, "volume": 498280.0}, {"date": "2025-09-22", "close": 66.6, "volume": 395888.0}, {"date": "2025-09-23", "close": 63.2, "volume": 444359.0}, {"date": "2025-09-24", "close": 63.0, "volume": 484057.0}, {"date": "2025-09-25", "close": 61.4, "volume": 544414.0}, {"date": "2025-09-26", "close": 65.0, "volume": 606930.0}, {"date": "2025-09-29", "close": 66.4, "volume": 386777.0}, {"date": "2025-09-30", "close": 65.2, "volume": 371202.0}, {"date": "2025-10-01", "close": 63.8, "volume": 331489.0}, {"date": "2025-10-02", "close": 64.2, "volume": 363669.0}, {"date": "2025-10-03", "close": 65.4, "volume": 224882.0}, {"date": "2025-10-06", "close": 64.6, "volume": 185837.0}, {"date": "2025-10-07", "close": 64.6, "volume": 245620.0}, {"date": "2025-10-08", "close": 63.6, "volume": 272471.0}, {"date": "2025-10-09", "close": 61.2, "volume": 1188624.0}, {"date": "2025-10-10", "close": 60.8, "volume": 498263.0}, {"date": "2025-10-13", "close": 62.0, "volume": 300109.0}, {"date": "2025-10-14", "close": 61.6, "volume": 247516.0}, {"date": "2025-10-15", "close": 60.2, "volume": 477302.0}, {"date": "2025-10-16", "close": 59.6, "volume": 277679.0}, {"date": "2025-10-17", "close": 59.4, "volume": 253205.0}, {"date": "2025-10-20", "close": 60.2, "volume": 202720.0}, {"date": "2025-10-21", "close": 62.0, "volume": 353203.0}, {"date": "2025-10-22", "close": 61.2, "volume": 246522.0}, {"date": "2025-10-23", "close": 62.0, "volume": 314039.0}, {"date": "2025-10-24", "close": 62.6, "volume": 308949.0}, {"date": "2025-10-27", "close": 61.6, "volume": 323039.0}, {"date": "2025-10-28", "close": 61.6, "volume": 292115.0}, {"date": "2025-10-29", "close": 57.4, "volume": 343118.0}, {"date": "2025-10-30", "close": 56.0, "volume": 452228.0}, {"date": "2025-10-31", "close": 57.6, "volume": 674999.0}, {"date": "2025-11-03", "close": 55.0, "volume": 526900.0}, {"date": "2025-11-04", "close": 54.0, "volume": 506028.0}, {"date": "2025-11-05", "close": 50.2, "volume": 1586837.0}, {"date": "2025-11-06", "close": 47.8, "volume": 526181.0}, {"date": "2025-11-07", "close": 47.0, "volume": 821665.0}, {"date": "2025-11-10", "close": 45.4, "volume": 1033229.0}, {"date": "2025-11-11", "close": 46.2, "volume": 553051.0}, {"date": "2025-11-12", "close": 46.2, "volume": 750672.0}, {"date": "2025-11-13", "close": 45.4, "volume": 638806.0}, {"date": "2025-11-14", "close": 45.6, "volume": 366180.0}, {"date": "2025-11-17", "close": 42.8, "volume": 564126.0}, {"date": "2025-11-18", "close": 40.6, "volume": 869703.0}, {"date": "2025-11-19", "close": 40.2, "volume": 865223.0}, {"date": "2025-11-20", "close": 39.2, "volume": 350456.0}, {"date": "2025-11-21", "close": 39.6, "volume": 661389.0}, {"date": "2025-11-24", "close": 42.6, "volume": 1010567.0}, {"date": "2025-11-25", "close": 44.8, "volume": 813748.0}, {"date": "2025-11-26", "close": 46.6, "volume": 553133.0}, {"date": "2025-11-28", "close": 46.2, "volume": 288536.0}, {"date": "2025-12-01", "close": 47.2, "volume": 983664.0}, {"date": "2025-12-02", "close": 44.6, "volume": 576089.0}, {"date": "2025-12-03", "close": 43.4, "volume": 1164741.0}, {"date": "2025-12-04", "close": 43.2, "volume": 1162178.0}, {"date": "2025-12-05", "close": 40.8, "volume": 977622.0}, {"date": "2025-12-08", "close": 42.0, "volume": 965825.0}, {"date": "2025-12-09", "close": 42.4, "volume": 388066.0}, {"date": "2025-12-10", "close": 42.2, "volume": 560393.0}, {"date": "2025-12-11", "close": 42.6, "volume": 306421.0}, {"date": "2025-12-12", "close": 42.2, "volume": 495017.0}, {"date": "2025-12-15", "close": 41.2, "volume": 613102.0}, {"date": "2025-12-16", "close": 41.2, "volume": 1707082.0}, {"date": "2025-12-17", "close": 42.4, "volume": 721692.0}, {"date": "2025-12-18", "close": 40.8, "volume": 833104.0}, {"date": "2025-12-19", "close": 38.8, "volume": 1343267.0}, {"date": "2025-12-22", "close": 39.2, "volume": 552322.0}, {"date": "2025-12-23", "close": 39.4, "volume": 759733.0}, {"date": "2025-12-24", "close": 39.4, "volume": 197340.0}, {"date": "2025-12-26", "close": 39.4, "volume": 247227.0}, {"date": "2025-12-29", "close": 38.8, "volume": 1011528.0}, {"date": "2025-12-30", "close": 39.4, "volume": 540639.0}, {"date": "2025-12-31", "close": 39.0, "volume": 430215.0}, {"date": "2026-01-02", "close": 37.6, "volume": 540448.0}, {"date": "2026-01-05", "close": 36.4, "volume": 563361.0}, {"date": "2026-01-06", "close": 38.0, "volume": 743361.0}, {"date": "2026-01-07", "close": 35.0, "volume": 736422.0}, {"date": "2026-01-08", "close": 34.0, "volume": 713154.0}, {"date": "2026-01-09", "close": 33.2, "volume": 595694.0}, {"date": "2026-01-12", "close": 33.2, "volume": 407440.0}, {"date": "2026-01-13", "close": 32.2, "volume": 531300.0}, {"date": "2026-01-14", "close": 31.6, "volume": 371394.0}, {"date": "2026-01-15", "close": 31.8, "volume": 446273.0}, {"date": "2026-01-16", "close": 31.4, "volume": 352051.0}, {"date": "2026-01-20", "close": 30.6, "volume": 605756.0}, {"date": "2026-01-21", "close": 31.2, "volume": 668907.0}, {"date": "2026-01-22", "close": 31.0, "volume": 286282.0}, {"date": "2026-01-23", "close": 29.8, "volume": 490938.0}, {"date": "2026-01-26", "close": 30.6, "volume": 390094.0}, {"date": "2026-01-27", "close": 32.2, "volume": 692515.0}, {"date": "2026-01-28", "close": 30.8, "volume": 494620.0}, {"date": "2026-01-29", "close": 30.6, "volume": 396593.0}, {"date": "2026-01-30", "close": 30.6, "volume": 631655.0}, {"date": "2026-02-02", "close": 32.4, "volume": 1041494.0}, {"date": "2026-02-03", "close": 30.6, "volume": 909517.0}, {"date": "2026-02-04", "close": 31.8, "volume": 712734.0}, {"date": "2026-02-05", "close": 31.0, "volume": 470486.0}, {"date": "2026-02-06", "close": 32.0, "volume": 379870.0}, {"date": "2026-02-09", "close": 30.8, "volume": 291647.0}, {"date": "2026-02-10", "close": 30.2, "volume": 311883.0}, {"date": "2026-02-11", "close": 28.4, "volume": 846166.0}, {"date": "2026-02-12", "close": 26.8, "volume": 524855.0}, {"date": "2026-02-13", "close": 26.0, "volume": 618070.0}, {"date": "2026-02-17", "close": 25.8, "volume": 508168.0}, {"date": "2026-02-18", "close": 26.2, "volume": 648497.0}, {"date": "2026-02-19", "close": 16.19, "volume": 4896942.0}, {"date": "2026-02-20", "close": 15.078, "volume": 2393566.0}, {"date": "2026-02-23", "close": 14.384, "volume": 1761294.0}, {"date": "2026-02-24", "close": 15.362, "volume": 2688514.0}, {"date": "2026-02-25", "close": 15.782, "volume": 2684828.0}, {"date": "2026-02-26", "close": 17.838, "volume": 3182025.0}, {"date": "2026-02-27", "close": 17.594, "volume": 2008201.0}, {"date": "2026-03-02", "close": 18.028, "volume": 2296293.0}, {"date": "2026-03-03", "close": 17.612, "volume": 2411523.0}, {"date": "2026-03-04", "close": 19.256, "volume": 1711524.0}, {"date": "2026-03-05", "close": 18.998, "volume": 1601123.0}, {"date": "2026-03-06", "close": 18.634, "volume": 1355141.0}, {"date": "2026-03-09", "close": 18.838, "volume": 4834080.0}, {"date": "2026-03-10", "close": 18.148, "volume": 4901795.0}, {"date": "2026-03-11", "close": 18.746, "volume": 1476271.0}, {"date": "2026-03-12", "close": 18.152, "volume": 2291046.0}, {"date": "2026-03-13", "close": 18.302, "volume": 1623769.0}, {"date": "2026-03-16", "close": 15.788, "volume": 3857144.0}, {"date": "2026-03-17", "close": 14.802, "volume": 4047821.0}, {"date": "2026-03-18", "close": 13.658, "volume": 1474408.0}, {"date": "2026-03-19", "close": 13.36, "volume": 1735557.0}, {"date": "2026-03-20", "close": 13.646, "volume": 1554959.0}, {"date": "2026-03-23", "close": 13.458, "volume": 1207044.0}, {"date": "2026-03-24", "close": 12.856, "volume": 1410953.0}, {"date": "2026-03-25", "close": 10.768, "volume": 4954417.0}, {"date": "2026-03-26", "close": 11.114, "volume": 3355627.0}, {"date": "2026-03-27", "close": 10.85, "volume": 3337156.0}, {"date": "2026-03-30", "close": 11.148, "volume": 1754887.0}, {"date": "2026-03-31", "close": 11.654, "volume": 1331152.0}, {"date": "2026-04-01", "close": 11.552, "volume": 1684187.0}, {"date": "2026-04-02", "close": 11.016, "volume": 937346.0}, {"date": "2026-04-06", "close": 10.996, "volume": 1068544.0}, {"date": "2026-04-07", "close": 10.17, "volume": 1176224.0}, {"date": "2026-04-08", "close": 9.804, "volume": 1050448.0}, {"date": "2026-04-09", "close": 10.318, "volume": 1220965.0}, {"date": "2026-04-10", "close": 11.57, "volume": 974402.0}, {"date": "2026-04-13", "close": 12.338, "volume": 1791706.0}, {"date": "2026-04-14", "close": 12.376, "volume": 1072955.0}, {"date": "2026-04-15", "close": 12.94, "volume": 1088330.0}, {"date": "2026-04-16", "close": 12.912, "volume": 1067624.0}, {"date": "2026-04-17", "close": 12.296, "volume": 842404.0}, {"date": "2026-04-20", "close": 13.102, "volume": 917260.0}, {"date": "2026-04-21", "close": 12.64, "volume": 905399.0}, {"date": "2026-04-22", "close": 12.932, "volume": 598937.0}, {"date": "2026-04-23", "close": 13.08, "volume": 826183.0}, {"date": "2026-04-24", "close": 14.11, "volume": 867508.0}, {"date": "2026-04-27", "close": 13.218, "volume": 1298312.0}, {"date": "2026-04-28", "close": 14.664, "volume": 756915.0}, {"date": "2026-04-29", "close": 15.002, "volume": 721732.0}, {"date": "2026-04-30", "close": 16.548, "volume": 1079264.0}, {"date": "2026-05-01", "close": 15.638, "volume": 842596.0}, {"date": "2026-05-04", "close": 16.2, "volume": 1027383.0}, {"date": "2026-05-05", "close": 17.44, "volume": 1383437.0}, {"date": "2026-05-06", "close": 18.72, "volume": 1761396.0}, {"date": "2026-05-07", "close": 17.406, "volume": 1131449.0}, {"date": "2026-05-08", "close": 18.708, "volume": 1300901.0}, {"date": "2026-05-11", "close": 16.562, "volume": 2301232.0}, {"date": "2026-05-12", "close": 14.522, "volume": 2023786.0}, {"date": "2026-05-13", "close": 15.83, "volume": 1432107.0}, {"date": "2026-05-14", "close": 16.0, "volume": 1506238.0}, {"date": "2026-05-15", "close": 15.724, "volume": 513341.0}, {"date": "2026-05-18", "close": 16.044, "volume": 924201.0}, {"date": "2026-05-19", "close": 16.93, "volume": 760731.0}, {"date": "2026-05-20", "close": 16.01, "volume": 1050310.0}, {"date": "2026-05-21", "close": 16.164, "volume": 1211721.0}, {"date": "2026-05-22", "close": 16.36, "volume": 600892.0}, {"date": "2026-05-26", "close": 17.714, "volume": 1361538.0}, {"date": "2026-05-27", "close": 17.406, "volume": 1338391.0}, {"date": "2026-05-28", "close": 18.904, "volume": 1086026.0}, {"date": "2026-05-29", "close": 18.846, "volume": 1827437.0}, {"date": "2026-06-01", "close": 18.972, "volume": 1143383.0}, {"date": "2026-06-02", "close": 16.528, "volume": 1478322.0}, {"date": "2026-06-03", "close": 14.484, "volume": 2000926.0}, {"date": "2026-06-04", "close": 14.826, "volume": 1515974.0}, {"date": "2026-06-05", "close": 14.52, "volume": 1376083.0}, {"date": "2026-06-08", "close": 14.692, "volume": 1344350.0}, {"date": "2026-06-09", "close": 13.932, "volume": 1618643.0}, {"date": "2026-06-10", "close": 13.084, "volume": 1216258.0}, {"date": "2026-06-11", "close": 13.678, "volume": 1321222.0}, {"date": "2026-06-12", "close": 15.278, "volume": 1542357.0}, {"date": "2026-06-15", "close": 13.238, "volume": 1759907.0}, {"date": "2026-06-16", "close": 12.33, "volume": 2356806.0}, {"date": "2026-06-17", "close": 11.908, "volume": 1755118.0}, {"date": "2026-06-18", "close": 11.384, "volume": 1940556.0}, {"date": "2026-06-22", "close": 11.004, "volume": 1512042.0}, {"date": "2026-06-23", "close": 10.474, "volume": 1716146.0}, {"date": "2026-06-24", "close": 11.456, "volume": 1996975.0}, {"date": "2026-06-25", "close": 11.286, "volume": 1570157.0}, {"date": "2026-06-26", "close": 11.546, "volume": 4164063.0}, {"date": "2026-06-29", "close": 10.992, "volume": 1575692.0}, {"date": "2026-06-30", "close": 11.2, "volume": 500000.0}, {"date": "2026-07-01", "close": 13.73, "volume": 1754509.0}, {"date": "2026-07-02", "close": 14.26, "volume": 1206063.0}, {"date": "2026-07-06", "close": 16.71, "volume": 1343721.0}, {"date": "2026-07-07", "close": 19.04, "volume": 1260414.0}, {"date": "2026-07-08", "close": 20.13, "volume": 1194146.0}, {"date": "2026-07-09", "close": 18.43, "volume": 677133.0}, {"date": "2026-07-10", "close": 19.62, "volume": 574845.0}, {"date": "2026-07-13", "close": 20.84, "volume": 881858.0}, {"date": "2026-07-14", "close": 21.94, "volume": 936739.0}, {"date": "2026-07-15", "close": 21.75, "volume": 747788.0}, {"date": "2026-07-16", "close": 21.57, "volume": 613958.0}, {"date": "2026-07-17", "close": 21.74, "volume": 480543.0}, {"date": "2026-07-20", "close": 20.35, "volume": 447234.0}, {"date": "2026-07-21", "close": 18.78, "volume": 789271.0}, {"date": "2026-07-22", "close": 19.33, "volume": 572050.0}, {"date": "2026-07-23", "close": 18.28, "volume": 366391.0}, {"date": "2026-07-24", "close": 18.87, "volume": 345912.0}, {"date": "2026-07-27", "close": 19.73, "volume": 583732.0}, {"date": "2026-07-28", "close": 19.86, "volume": 579910.0}, {"date": "2026-07-29", "close": 20.29, "volume": 618145.0}, {"date": "2026-07-30", "close": 18.27, "volume": 527712.0}, {"date": "2026-07-31", "close": 16.98, "volume": 536065.0}, {"date": "2026-08-03", "close": 19.63, "volume": 562350.0}, {"date": "2026-08-04", "close": 17.18, "volume": 1352408.0}, {"date": "2026-08-05", "close": 14.43, "volume": 1530118.0}, {"date": "2026-08-06", "close": 15.59, "volume": 669567.0}, {"date": "2026-08-07", "close": 15.12, "volume": 409690.0}], "refreshing": true}