{"ticker": "ALKT", "overview": {"cik": "1529274", "ticker": "ALKT", "name": "ALKAMI TECHNOLOGY, INC.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001333570-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060450", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060446", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060439", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060432", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-010345", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001623950-26-000009", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001529274-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001529274-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001187383-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001405459-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001958010-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001610279-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001106642-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-06-29", "title": "Form SCHEDULE 13D", "accession": "0000902664-26-002944", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001333570-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001852925-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001333570-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001623950-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0002030458-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001405459-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001187383-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001958010-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001203561-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001880849-26-000002", "price_sensitive": false}]}, "description": "ALKAMI TECHNOLOGY, INC. trades as ALKT on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 316 insider filings for the company, from May 2022 to May 2026. Across those, 13 insiders disclosed 14 open-market purchases totalling $315.14M against 92 sales totalling $1.04B. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 14, "buy_sum": 315143215.789, "sell_n": 92, "sell_sum": 1041916352.9760001, "net": -726773137.187, "insiders": 13, "first_date": "2022-05-15", "last_date": "2026-05-14"}, "metrics": {"ticker": "ALKT", "has_prices": true, "as_of": "2026-08-07", "last": 19.73, "prev_close": 19.69, "change": 0.03999999999999915, "change_pct": 0.0020314880650075745, "session_volume": 1474333.0, "vwap_5": 19.33467585829437, "vwap_20": 18.1946386217208, "vwap_60": 17.120147283101723, "vwap_250": 19.13867986744998, "high_52w": 23.67, "low_52w": 14.59, "avg_volume_20": 1367345.6, "sessions": 400, "market_cap": {"value": 2109965265.4, "shares": 106941980.0, "as_of": "2026-06-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0000902664-26-004338", "src": "13DG", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Alkami Technology, Inc.", "who_key": "ALKAMI TECHNOLOGY, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ALKAMI TECHNOLOGY, INC. moves to a 4.98% activist stake in ALKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/0000902664-26-004338-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5205}, {"id": "0001333570-26-000017", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Alex Shootman", "who_key": "Shootman Alex", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 313723.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on ALKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000133357026000017/0001333570-26-000017-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80085}, {"id": "0001628280-26-060439", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Cassandra Hudson", "who_key": "HUDSON CASSANDRA", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 161215.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on ALKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1623950/000162828026060439/0001628280-26-060439-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001628280-26-060432", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Alex Shootman", "who_key": "Shootman Alex", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 101185.20000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on ALKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000162828026060432/0001628280-26-060432-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "13DG-0001214659-26-010345", "src": "13DG", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Alkami Technology, Inc.", "who_key": "ALKAMI TECHNOLOGY, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ALKAMI TECHNOLOGY, INC. moves to a 8.62% passive stake in ALKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/0001214659-26-010345-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "0001623950-26-000009", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Cassandra Hudson", "who_key": "HUDSON CASSANDRA", "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-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on ALKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1623950/000162395026000009/0001623950-26-000009-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126165}, {"id": "0001106642-26-000012", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Brian R. Smith", "who_key": "SMITH BRIAN R", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ALKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000110664226000012/0001106642-26-000012-index.htm", "trade_date": "2026-07-05", "timestamp": "2026-07-05", "mins": 173685}, {"id": "0001610279-26-000010", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Steven R. Mitchell", "who_key": "Mitchell Steven R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ALKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000161027926000010/0001610279-26-000010-index.htm", "trade_date": "2026-07-05", "timestamp": "2026-07-05", "mins": 173685}, {"id": "0001958010-26-000010", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Maria Ines Alvarez", "who_key": "Alvarez Maria Ines", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ALKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000195801026000010/0001958010-26-000010-index.htm", "trade_date": "2026-07-05", "timestamp": "2026-07-05", "mins": 173685}, {"id": "0001405459-26-000015", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Judson C. Linville", "who_key": "Linville Judson C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ALKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000140545926000015/0001405459-26-000015-index.htm", "trade_date": "2026-07-05", "timestamp": "2026-07-05", "mins": 173685}, {"id": "0001187383-26-000011", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Jeffrey H. Fox", "who_key": "FOX JEFFREY H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ALKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000118738326000011/0001187383-26-000011-index.htm", "trade_date": "2026-07-05", "timestamp": "2026-07-05", "mins": 173685}, {"id": "13DG-0000902664-26-002944", "src": "13DG", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Alkami Technology, Inc.", "who_key": "ALKAMI TECHNOLOGY, INC.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ALKAMI TECHNOLOGY, INC. takes a 6.3% activist stake in ALKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/0000902664-26-002944-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-22", "mins": 192405}, {"id": "0001333570-26-000010", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Alex Shootman", "who_key": "Shootman Alex", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 256579.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on ALKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000133357026000010/0001333570-26-000010-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212565}, {"id": "0002030458-26-000006", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Prerna Sachdeva", "who_key": "Sachdeva Prerna", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 25961.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on ALKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000203045826000006/0002030458-26-000006-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222645}, {"id": "0001623950-26-000006", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Cassandra Hudson", "who_key": "HUDSON CASSANDRA", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 116011.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on ALKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000162395026000006/0001623950-26-000006-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222645}, {"id": "0001333570-26-000008", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Alex Shootman", "who_key": "Shootman Alex", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 98634.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on ALKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000133357026000008/0001333570-26-000008-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222645}, {"id": "0001852925-26-000006", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Douglas A. Linebarger", "who_key": "Linebarger Douglas A.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 110270.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on ALKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000185292526000006/0001852925-26-000006-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222645}, {"id": "0001106642-26-000009", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Brian R. Smith", "who_key": "SMITH BRIAN R", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ALKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000110664226000009/0001106642-26-000009-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241365}, {"id": "0001506757-26-000002", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Barbara A. Yastine", "who_key": "Yastine Barbara 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-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ALKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000150675726000002/0001506757-26-000002-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241365}, {"id": "0001547616-26-000005", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Joseph P. Payne", "who_key": "Payne Joseph 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-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ALKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000154761626000005/0001547616-26-000005-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241365}, {"id": "0001852906-26-000003", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Raphael Osnoss", "who_key": "Osnoss Raphael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ALKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000185290626000003/0001852906-26-000003-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241365}, {"id": "0001610279-26-000008", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Steven R. Mitchell", "who_key": "Mitchell Steven R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ALKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000161027926000008/0001610279-26-000008-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241365}, {"id": "0001880849-26-000002", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Susanna Morgan", "who_key": "Morgan Susanna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ALKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000188084926000002/0001880849-26-000002-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241365}, {"id": "0001203561-26-000011", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Charles Kane", "who_key": "KANE CHARLES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ALKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000120356126000011/0001203561-26-000011-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241365}, {"id": "0001958010-26-000008", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Maria Ines Alvarez", "who_key": "Alvarez Maria Ines", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ALKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000195801026000008/0001958010-26-000008-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241365}, {"id": "0001187383-26-000008", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Jeffrey H. Fox", "who_key": "FOX JEFFREY H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ALKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000118738326000008/0001187383-26-000008-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241365}, {"id": "0001405459-26-000009", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Judson C. Linville", "who_key": "Linville Judson C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ALKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000140545926000009/0001405459-26-000009-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241365}, {"id": "0000950142-26-001403", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "General Atlantic, L.P.", "who_key": "GENERAL ATLANTIC, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32929750.0, "score": 69.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member picks up $32.9M of ALKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000095014226001403/0000950142-26-001403-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "0000950142-26-001404", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "General Atlantic Genpar (Bermuda), L.P.", "who_key": "GENERAL ATLANTIC GENPAR (BERMUDA), L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32929750.0, "score": 69.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member picks up $32.9M of ALKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000095014226001404/0000950142-26-001404-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0000950142-26-001426", "src": "13DG", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Alkami Technology, Inc.", "who_key": "ALKAMI TECHNOLOGY, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ALKAMI TECHNOLOGY, INC. moves to a 18.1% activist stake in ALKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/0000950142-26-001426-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-13", "mins": 250005}], "recent_buys": [{"id": "0000950142-26-001404", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "General Atlantic Genpar (Bermuda), L.P.", "who_key": "GENERAL ATLANTIC GENPAR (BERMUDA), L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32929750.0, "score": 69.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member picks up $32.9M of ALKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000095014226001404/0000950142-26-001404-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "0000950142-26-001403", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "General Atlantic, L.P.", "who_key": "GENERAL ATLANTIC, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32929750.0, "score": 69.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member picks up $32.9M of ALKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000095014226001403/0000950142-26-001403-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "0000950142-26-001307", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "General Atlantic Genpar (Bermuda), L.P.", "who_key": "GENERAL ATLANTIC GENPAR (BERMUDA), L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34664923.68, "score": 70.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders now buying ALKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000095014226001307/0000950142-26-001307-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}, {"id": "0000950142-26-001306", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "General Atlantic, L.P.", "who_key": "GENERAL ATLANTIC, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34664923.68, "score": 70.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders now buying ALKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000095014226001306/0000950142-26-001306-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}, {"id": "0000950142-26-000739", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "General Atlantic Genpar (Bermuda), L.P.", "who_key": "GENERAL ATLANTIC GENPAR (BERMUDA), L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9165000.0, "score": 63.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 3 insiders into ALKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000095014226000739/0000950142-26-000739-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339285}, {"id": "0000950142-26-000738", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "General Atlantic, L.P.", "who_key": "GENERAL ATLANTIC, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9165000.0, "score": 63.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders now buying ALKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000095014226000738/0000950142-26-000738-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339285}, {"id": "0001547616-26-000003", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Joseph P. Payne", "who_key": "Payne Joseph P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100237.50000000001, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders now buying ALKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000154761626000003/0001547616-26-000003-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340725}, {"id": "0000950142-26-000688", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "General Atlantic Genpar (Bermuda), L.P.", "who_key": "GENERAL ATLANTIC GENPAR (BERMUDA), L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50564147.54, "score": 72.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 4 buying ALKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000095014226000688/0000950142-26-000688-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340725}, {"id": "0000950142-26-000687", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "General Atlantic, L.P.", "who_key": "GENERAL ATLANTIC, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50564147.54, "score": 72.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 4 insiders into ALKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000095014226000687/0000950142-26-000687-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340725}, {"id": "0000950142-25-002163", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "General Atlantic Genpar (Bermuda), L.P.", "who_key": "GENERAL ATLANTIC GENPAR (BERMUDA), L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29688381.6033, "score": 69.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 4 buying ALKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000095014225002163/0000950142-25-002163-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643125}, {"id": "0000950142-25-002162", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "General Atlantic, L.P.", "who_key": "GENERAL ATLANTIC, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29688381.6033, "score": 69.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 4 insiders into ALKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000095014225002162/0000950142-25-002162-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643125}, {"id": "0001529274-25-000098", "src": "INSIDERS", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Joseph P. Payne", "who_key": "Payne Joseph P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249759.7, "score": 53.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 4 buying ALKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927425000098/0001529274-25-000098-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772725}], "institutional": [{"id": "13DG-0000902664-26-004338", "src": "13DG", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Alkami Technology, Inc.", "who_key": "ALKAMI TECHNOLOGY, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ALKAMI TECHNOLOGY, INC. moves to a 4.98% activist stake in ALKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/0000902664-26-004338-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5205}, {"id": "13DG-0001214659-26-010345", "src": "13DG", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Alkami Technology, Inc.", "who_key": "ALKAMI TECHNOLOGY, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ALKAMI TECHNOLOGY, INC. moves to a 8.62% passive stake in ALKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/0001214659-26-010345-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0000902664-26-002944", "src": "13DG", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Alkami Technology, Inc.", "who_key": "ALKAMI TECHNOLOGY, INC.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ALKAMI TECHNOLOGY, INC. takes a 6.3% activist stake in ALKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/0000902664-26-002944-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-22", "mins": 192405}, {"id": "13DG-0000950142-26-001426", "src": "13DG", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Alkami Technology, Inc.", "who_key": "ALKAMI TECHNOLOGY, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ALKAMI TECHNOLOGY, INC. moves to a 18.1% activist stake in ALKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/0000950142-26-001426-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-13", "mins": 250005}, {"id": "13DG-0001214659-26-006402", "src": "13DG", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Alkami Technology, Inc.", "who_key": "ALKAMI TECHNOLOGY, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ALKAMI TECHNOLOGY, INC. takes a 7.15% passive stake in ALKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/0001214659-26-006402-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-03-31", "mins": 311925}, {"id": "13DG-0000902664-26-002393", "src": "13DG", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Alkami Technology, Inc.", "who_key": "ALKAMI TECHNOLOGY, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ALKAMI TECHNOLOGY, INC. moves to a 4.99% activist stake in ALKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/0000902664-26-002393-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}, {"id": "13DG-0000950142-26-001331", "src": "13DG", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Alkami Technology, Inc.", "who_key": "ALKAMI TECHNOLOGY, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ALKAMI TECHNOLOGY, INC. moves to a 16.3% activist stake in ALKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/0000950142-26-001331-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258645}, {"id": "13DG-0000902664-26-001830", "src": "13DG", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Alkami Technology, Inc.", "who_key": "ALKAMI TECHNOLOGY, INC.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ALKAMI TECHNOLOGY, INC. takes an activist stake in ALKT \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/0000902664-26-001830-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310485}, {"id": "13DG-0000102909-26-000565", "src": "13DG", "ticker": "ALKT", "cik": "1529274", "company": "ALKAMI TECHNOLOGY, INC.", "company_raw": "ALKAMI TECHNOLOGY, INC.", "who": "Alkami Technology, Inc.", "who_key": "ALKAMI TECHNOLOGY, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ALKAMI TECHNOLOGY, INC. adjusts its stake in ALKT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/0000102909-26-000565-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319125}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Alkami Technology, Inc. - Common Stock", "new_value": "ALKAMI TECHNOLOGY, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001529274", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001529274", "applied": 1, "detected_at": "2026-09-10T03:14:49.384472"}]}, "key_people": [{"who": "General Atlantic, L.P.", "who_key": "GENERAL ATLANTIC, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 157012202.8233, "sold": 319943551.52, "net": -162931348.69669998, "trades": 10, "top_score": 72.7, "lean": "selling", "history": [{"action": "BUY", "amount": 32929750.0, "date": "2026-05-14", "score": 69.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000095014226001403/0000950142-26-001403-index.htm"}, {"action": "BUY", "amount": 34664923.68, "date": "2026-05-06", "score": 70.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000095014226001306/0000950142-26-001306-index.htm"}, {"action": "BUY", "amount": 9165000.0, "date": "2026-03-12", "score": 63.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000095014226000738/0000950142-26-000738-index.htm"}, {"action": "BUY", "amount": 50564147.54, "date": "2026-03-11", "score": 72.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000095014226000687/0000950142-26-000687-index.htm"}, {"action": "BUY", "amount": 29688381.6033, "date": "2025-08-13", "score": 69.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000095014225002162/0000950142-25-002162-index.htm"}, {"action": "SELL", "amount": 119250000.0, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000095014224002856/0000950142-24-002856-index.htm"}, {"action": "SELL", "amount": 14062500.0, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000095014224002741/0000950142-24-002741-index.htm"}, {"action": "SELL", "amount": 93750000.0, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000095014224002708/0000950142-24-002708-index.htm"}, {"action": "SELL", "amount": 51950010.39, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000095014224002174/0000950142-24-002174-index.htm"}, {"action": "SELL", "amount": 40931041.13, "date": "2024-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000095014224001317/0000950142-24-001317-index.htm"}], "latest": {"action": "BUY", "amount": 32929750.0, "date": "2026-05-14", "score": 69.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000095014226001403/0000950142-26-001403-index.htm"}}, {"who": "General Atlantic Genpar (Bermuda), L.P.", "who_key": "GENERAL ATLANTIC GENPAR (BERMUDA), L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 157012202.8233, "sold": 319943551.52, "net": -162931348.69669998, "trades": 10, "top_score": 72.7, "lean": "selling", "history": [{"action": "BUY", "amount": 32929750.0, "date": "2026-05-14", "score": 69.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000095014226001404/0000950142-26-001404-index.htm"}, {"action": "BUY", "amount": 34664923.68, "date": "2026-05-06", "score": 70.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000095014226001307/0000950142-26-001307-index.htm"}, {"action": "BUY", "amount": 9165000.0, "date": "2026-03-12", "score": 63.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000095014226000739/0000950142-26-000739-index.htm"}, {"action": "BUY", "amount": 50564147.54, "date": "2026-03-11", "score": 72.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000095014226000688/0000950142-26-000688-index.htm"}, {"action": "BUY", "amount": 29688381.6033, "date": "2025-08-13", "score": 69.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000095014225002163/0000950142-25-002163-index.htm"}, {"action": "SELL", "amount": 119250000.0, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000095014224002857/0000950142-24-002857-index.htm"}, {"action": "SELL", "amount": 14062500.0, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000095014224002742/0000950142-24-002742-index.htm"}, {"action": "SELL", "amount": 93750000.0, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000095014224002709/0000950142-24-002709-index.htm"}, {"action": "SELL", "amount": 51950010.39, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000095014224002175/0000950142-24-002175-index.htm"}, {"action": "SELL", "amount": 40931041.13, "date": "2024-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000095014224001318/0000950142-24-001318-index.htm"}], "latest": {"action": "BUY", "amount": 32929750.0, "date": "2026-05-14", "score": 69.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000095014226001404/0000950142-26-001404-index.htm"}}, {"who": "Brian R. Smith", "who_key": "SMITH BRIAN R", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 159762510.39, "net": -159762510.39, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 107812500.0, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000185529024000002/0001855290-24-000002-index.htm"}, {"action": "SELL", "amount": 51950010.39, "date": "2024-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000094787124000675/0000947871-24-000675-index.htm"}], "latest": {"action": "SELL", "amount": 107812500.0, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000185529024000002/0001855290-24-000002-index.htm"}}, {"who": "George B. Kaiser", "who_key": "KAISER GEORGE B", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 145699979.22, "net": -145699979.22, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 93750000.0, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000185529024000003/0001855290-24-000003-index.htm"}, {"action": "SELL", "amount": 51949979.220000006, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000185529024000001/0001855290-24-000001-index.htm"}], "latest": {"action": "SELL", "amount": 93750000.0, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000185529024000003/0001855290-24-000003-index.htm"}}, {"who": "W. Bryan Hill", "who_key": "HILL W BRYAN", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 518816.0, "sold": 42698283.9755, "net": -42179467.9755, "trades": 24, "top_score": 58.3, "lean": "selling", "history": [{"action": "SELL", "amount": 504262.16000000003, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000123229325000004/0001232293-25-000004-index.htm"}, {"action": "SELL", "amount": 577551.4, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927425000122/0001529274-25-000122-index.htm"}, {"action": "SELL", "amount": 529407.6900000001, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927425000033/0001529274-25-000033-index.htm"}, {"action": "SELL", "amount": 3343230.0, "date": "2025-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927425000014/0001529274-25-000014-index.htm"}, {"action": "SELL", "amount": 3976850.0000000005, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927424000245/0001529274-24-000245-index.htm"}, {"action": "SELL", "amount": 683254.59, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927424000237/0001529274-24-000237-index.htm"}, {"action": "SELL", "amount": 4179026.2394999997, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927424000227/0001529274-24-000227-index.htm"}, {"action": "SELL", "amount": 4257807.5046, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927424000223/0001529274-24-000223-index.htm"}, {"action": "SELL", "amount": 3631110.0000000005, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927424000221/0001529274-24-000221-index.htm"}, {"action": "SELL", "amount": 3106566.8234, "date": "2024-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927424000193/0001529274-24-000193-index.htm"}, {"action": "SELL", "amount": 566629.83, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927424000185/0001529274-24-000185-index.htm"}, {"action": "SELL", "amount": 3346347.8151999996, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927424000179/0001529274-24-000179-index.htm"}, {"action": "SELL", "amount": 3133550.0, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927424000175/0001529274-24-000175-index.htm"}, {"action": "SELL", "amount": 2571990.0, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927424000140/0001529274-24-000140-index.htm"}, {"action": "SELL", "amount": 2879850.0, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927424000126/0001529274-24-000126-index.htm"}, {"action": "SELL", "amount": 1187225.0, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927424000057/0001529274-24-000057-index.htm"}, {"action": "SELL", "amount": 1197382.5539, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927424000055/0001529274-24-000055-index.htm"}, {"action": "SELL", "amount": 1175491.9977, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927424000051/0001529274-24-000051-index.htm"}, {"action": "SELL", "amount": 697686.0, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927423000200/0001529274-23-000200-index.htm"}, {"action": "SELL", "amount": 567226.6812, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927423000190/0001529274-23-000190-index.htm"}, {"action": "SELL", "amount": 526182.5, "date": "2023-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000162828023037972/0001628280-23-037972-index.htm"}, {"action": "BUY", "amount": 518816.0, "date": "2022-12-05", "score": 58.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927422000181/0001529274-22-000181-index.htm"}, {"action": "SELL", "amount": 41514.93, "date": "2022-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927422000123/0001529274-22-000123-index.htm"}, {"action": "SELL", "amount": 18140.26, "date": "2022-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927422000082/0001529274-22-000082-index.htm"}], "latest": {"action": "SELL", "amount": 504262.16000000003, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000123229325000004/0001232293-25-000004-index.htm"}}, {"who": "Alex Shootman", "who_key": "Shootman Alex", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 249996.9424, "sold": 20827662.7303, "net": -20577665.7879, "trades": 13, "top_score": 54.1, "lean": "selling", "history": [{"action": "SELL", "amount": 180432.84, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000133357026000005/0001333570-26-000005-index.htm"}, {"action": "SELL", "amount": 941025.6000000001, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000133357025000011/0001333570-25-000011-index.htm"}, {"action": "SELL", "amount": 1101583.8, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000133357025000007/0001333570-25-000007-index.htm"}, {"action": "SELL", "amount": 1889655.0, "date": "2025-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000133357025000005/0001333570-25-000005-index.htm"}, {"action": "SELL", "amount": 1310652.9000000001, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927425000124/0001529274-25-000124-index.htm"}, {"action": "SELL", "amount": 2174460.0, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927425000114/0001529274-25-000114-index.htm"}, {"action": "SELL", "amount": 859706.24, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927425000037/0001529274-25-000037-index.htm"}, {"action": "SELL", "amount": 2230131.0903, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927425000018/0001529274-25-000018-index.htm"}, {"action": "SELL", "amount": 1499959.76, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927424000241/0001529274-24-000241-index.htm"}, {"action": "SELL", "amount": 2946165.0000000005, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927424000231/0001529274-24-000231-index.htm"}, {"action": "SELL", "amount": 1123300.5, "date": "2024-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927424000191/0001529274-24-000191-index.htm"}, {"action": "SELL", "amount": 4570590.0, "date": "2024-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927424000173/0001529274-24-000173-index.htm"}, {"action": "BUY", "amount": 249996.9424, "date": "2022-05-19", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927422000116/0001529274-22-000116-index.htm"}], "latest": {"action": "SELL", "amount": 180432.84, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000133357026000005/0001333570-26-000005-index.htm"}}, {"who": "Douglas A. Linebarger", "who_key": "Linebarger Douglas A.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 15775420.0079, "net": -15775420.0079, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 93254.2, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000185292526000003/0001852925-26-000003-index.htm"}, {"action": "SELL", "amount": 166360.86, "date": "2025-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000185292525000005/0001852925-25-000005-index.htm"}, {"action": "SELL", "amount": 203341.19999999998, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927425000120/0001529274-25-000120-index.htm"}, {"action": "SELL", "amount": 132526.78, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927425000035/0001529274-25-000035-index.htm"}, {"action": "SELL", "amount": 2002434.9999999998, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927424000243/0001529274-24-000243-index.htm"}, {"action": "SELL", "amount": 265405.29, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927424000233/0001529274-24-000233-index.htm"}, {"action": "SELL", "amount": 2128538.3498, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927424000225/0001529274-24-000225-index.htm"}, {"action": "SELL", "amount": 302584.6328, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927424000219/0001529274-24-000219-index.htm"}, {"action": "SELL", "amount": 220182.3, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927424000183/0001529274-24-000183-index.htm"}, {"action": "SELL", "amount": 2291054.9396, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927424000177/0001529274-24-000177-index.htm"}, {"action": "SELL", "amount": 2037037.799, "date": "2024-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927424000098/0001529274-24-000098-index.htm"}, {"action": "SELL", "amount": 894948.5467, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927424000059/0001529274-24-000059-index.htm"}, {"action": "SELL", "amount": 2263680.0, "date": "2023-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927423000198/0001529274-23-000198-index.htm"}, {"action": "SELL", "amount": 1258281.03, "date": "2023-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927423000188/0001529274-23-000188-index.htm"}, {"action": "SELL", "amount": 1397680.0, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927422000174/0001529274-22-000174-index.htm"}, {"action": "SELL", "amount": 99968.81999999999, "date": "2022-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927422000119/0001529274-22-000119-index.htm"}, {"action": "SELL", "amount": 18140.26, "date": "2022-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927422000090/0001529274-22-000090-index.htm"}], "latest": {"action": "SELL", "amount": 93254.2, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000185292526000003/0001852925-26-000003-index.htm"}}, {"who": "Stephen Bohanon", "who_key": "Bohanon Stephen", "role": "Chief Strategy & Product Offr.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 15017138.9259, "net": -15017138.9259, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 825741.538, "date": "2024-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927424000239/0001529274-24-000239-index.htm"}, {"action": "SELL", "amount": 594389.6699999999, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927424000235/0001529274-24-000235-index.htm"}, {"action": "SELL", "amount": 2632771.6317, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927424000229/0001529274-24-000229-index.htm"}, {"action": "SELL", "amount": 548061.0414, "date": "2024-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927424000189/0001529274-24-000189-index.htm"}, {"action": "SELL", "amount": 492961.95, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927424000187/0001529274-24-000187-index.htm"}, {"action": "SELL", "amount": 1205830.6528999999, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927424000181/0001529274-24-000181-index.htm"}, {"action": "SELL", "amount": 595858.306, "date": "2024-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927424000136/0001529274-24-000136-index.htm"}, {"action": "SELL", "amount": 501444.71140000003, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927424000128/0001529274-24-000128-index.htm"}, {"action": "SELL", "amount": 787215.3640000001, "date": "2024-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927424000061/0001529274-24-000061-index.htm"}, {"action": "SELL", "amount": 1979903.9615, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927423000192/0001529274-23-000192-index.htm"}, {"action": "SELL", "amount": 1077426.396, "date": "2023-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927423000167/0001529274-23-000167-index.htm"}, {"action": "SELL", "amount": 376351.185, "date": "2023-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927423000130/0001529274-23-000130-index.htm"}, {"action": "SELL", "amount": 1600930.0339000002, "date": "2023-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927423000058/0001529274-23-000058-index.htm"}, {"action": "SELL", "amount": 493643.0225, "date": "2022-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927422000186/0001529274-22-000186-index.htm"}, {"action": "SELL", "amount": 857868.8768, "date": "2022-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927422000152/0001529274-22-000152-index.htm"}, {"action": "SELL", "amount": 424070.5148, "date": "2022-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927422000125/0001529274-22-000125-index.htm"}, {"action": "SELL", "amount": 22670.07, "date": "2022-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927422000088/0001529274-22-000088-index.htm"}], "latest": {"action": "SELL", "amount": 825741.538, "date": "2024-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1529274/000152927424000239/0001529274-24-000239-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001333570-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060450", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060446", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060439", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060432", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-010345", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001623950-26-000009", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001529274-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001529274-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001187383-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001405459-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001958010-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001610279-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001106642-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-06-29", "title": "Form SCHEDULE 13D", "accession": "0000902664-26-002944", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001333570-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001852925-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001333570-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001623950-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0002030458-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001405459-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001187383-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001958010-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001203561-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001880849-26-000002", "price_sensitive": false}], "performance": {"ticker": "ALKT", "has_prices": true, "summary": {"n": 17, "avg": 0.07529878298610194, "win_rate": 0.6470588235294118, "best": 0.7156521739130435, "worst": -0.352902591013447, "as_of": "2026-08-07"}, "buys": [{"who": "GENERAL ATLANTIC GENPAR (BERMUDA), L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 32929750.0, "date": "2026-05-14", "score": 69.9, "ref_price": 16.62, "return": 0.18712394705174484}, {"who": "GENERAL ATLANTIC, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 32929750.0, "date": "2026-05-14", "score": 69.9, "ref_price": 16.62, "return": 0.18712394705174484}, {"who": "GENERAL ATLANTIC GENPAR (BERMUDA), L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 34664923.68, "date": "2026-05-06", "score": 70.2, "ref_price": 16.75, "return": 0.17791044776119405}, {"who": "GENERAL ATLANTIC, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 34664923.68, "date": "2026-05-06", "score": 70.2, "ref_price": 16.75, "return": 0.17791044776119405}, {"who": "GENERAL ATLANTIC GENPAR (BERMUDA), L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 9165000.0, "date": "2026-03-12", "score": 63.1, "ref_price": 18.07, "return": 0.0918649695628113}, {"who": "GENERAL ATLANTIC, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 9165000.0, "date": "2026-03-12", "score": 63.1, "ref_price": 18.07, "return": 0.0918649695628113}, {"who": "Payne Joseph P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100237.50000000001, "date": "2026-03-11", "score": 43.0, "ref_price": 18.57, "return": 0.062466343564889615}, {"who": "GENERAL ATLANTIC GENPAR (BERMUDA), L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 50564147.54, "date": "2026-03-11", "score": 72.7, "ref_price": 18.57, "return": 0.062466343564889615}, {"who": "GENERAL ATLANTIC, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 50564147.54, "date": "2026-03-11", "score": 72.7, "ref_price": 18.57, "return": 0.062466343564889615}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-13", "score": 0.0, "ref_price": 20.07, "return": -0.016940707523667158}, {"who": "GENERAL ATLANTIC GENPAR (BERMUDA), L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 29688381.6033, "date": "2025-08-13", "score": 69.4, "ref_price": 22.59, "return": -0.12660469234174412}, {"who": "GENERAL ATLANTIC, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 29688381.6033, "date": "2025-08-13", "score": 69.4, "ref_price": 22.59, "return": -0.12660469234174412}, {"who": "Payne Joseph P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249759.7, "date": "2025-05-15", "score": 53.3, "ref_price": 30.49, "return": -0.352902591013447}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-04-30", "score": 0.0, "ref_price": 26.69, "return": -0.2607718246534283}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-04-17", "score": 0.0, "ref_price": 24.75, "return": -0.2028282828282828}, {"who": "HILL W BRYAN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 518816.0, "date": "2022-12-05", "score": 58.3, "ref_price": 12.73, "return": 0.5498821681068342}, {"who": "Shootman Alex", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 249996.9424, "date": "2022-05-19", "score": 54.1, "ref_price": 11.5, "return": 0.7156521739130435}]}, "price_series": [{"date": "2021-04-14", "close": 43.0, "volume": 5737366.0}, {"date": "2021-04-15", "close": 41.63, "volume": 1267583.0}, {"date": "2021-04-16", "close": 42.13, "volume": 334670.0}, {"date": "2021-04-19", "close": 41.57, "volume": 407267.0}, {"date": "2021-04-20", "close": 41.44, "volume": 337304.0}, {"date": "2021-04-21", "close": 42.05, "volume": 217565.0}, {"date": "2021-04-22", "close": 44.24, "volume": 151817.0}, {"date": "2021-04-23", "close": 44.63, "volume": 108160.0}, {"date": "2021-04-26", "close": 45.83, "volume": 115971.0}, {"date": "2021-04-27", "close": 46.71, "volume": 55663.0}, {"date": "2021-04-28", "close": 47.0, "volume": 37481.0}, {"date": "2021-04-29", "close": 47.67, "volume": 39289.0}, {"date": "2021-04-30", "close": 47.69, "volume": 38024.0}, {"date": "2021-05-03", "close": 46.46, "volume": 35268.0}, {"date": "2021-05-04", "close": 42.5, "volume": 71806.0}, {"date": "2021-05-05", "close": 42.71, "volume": 246250.0}, {"date": "2021-05-06", "close": 41.93, "volume": 130657.0}, {"date": "2021-05-07", "close": 38.65, "volume": 325482.0}, {"date": "2021-05-10", "close": 38.92, "volume": 200203.0}, {"date": "2021-05-11", "close": 36.03, "volume": 165250.0}, {"date": "2021-05-12", "close": 32.65, "volume": 366566.0}, {"date": "2021-05-13", "close": 31.02, "volume": 220002.0}, {"date": "2021-05-14", "close": 29.24, "volume": 953671.0}, {"date": "2021-05-17", "close": 27.06, "volume": 761813.0}, {"date": "2021-05-18", "close": 27.57, "volume": 476719.0}, {"date": "2021-05-19", "close": 27.24, "volume": 166551.0}, {"date": "2021-05-20", "close": 30.3, "volume": 575088.0}, {"date": "2021-05-21", "close": 30.71, "volume": 221972.0}, {"date": "2021-05-24", "close": 32.0, "volume": 148334.0}, {"date": "2021-05-25", "close": 33.3, "volume": 220851.0}, {"date": "2021-05-26", "close": 34.18, "volume": 251691.0}, {"date": "2021-05-27", "close": 33.48, "volume": 192234.0}, {"date": "2021-05-28", "close": 33.27, "volume": 98317.0}, {"date": "2021-06-01", "close": 33.58, "volume": 171803.0}, {"date": "2021-06-02", "close": 33.54, "volume": 123056.0}, {"date": "2021-06-03", "close": 32.96, "volume": 162795.0}, {"date": "2021-06-04", "close": 33.06, "volume": 152774.0}, {"date": "2021-06-07", "close": 33.34, "volume": 274269.0}, {"date": "2021-06-08", "close": 32.99, "volume": 116401.0}, {"date": "2021-06-09", "close": 31.93, "volume": 95300.0}, {"date": "2021-06-10", "close": 32.25, "volume": 63039.0}, {"date": "2021-06-11", "close": 32.01, "volume": 143953.0}, {"date": "2021-06-14", "close": 32.81, "volume": 137168.0}, {"date": "2021-06-15", "close": 32.66, "volume": 110960.0}, {"date": "2021-06-16", "close": 32.66, "volume": 153511.0}, {"date": "2021-06-17", "close": 32.97, "volume": 109140.0}, {"date": "2021-06-18", "close": 34.46, "volume": 113805.0}, {"date": "2021-06-21", "close": 35.5, "volume": 235566.0}, {"date": "2021-06-22", "close": 36.0, "volume": 121729.0}, {"date": "2021-06-23", "close": 35.97, "volume": 93634.0}, {"date": "2021-06-24", "close": 37.73, "volume": 117060.0}, {"date": "2021-06-25", "close": 36.04, "volume": 905927.0}, {"date": "2021-06-28", "close": 36.7, "volume": 179586.0}, {"date": "2021-06-29", "close": 36.88, "volume": 145543.0}, {"date": "2021-06-30", "close": 35.67, "volume": 138864.0}, {"date": "2021-07-01", "close": 36.23, "volume": 99482.0}, {"date": "2021-07-02", "close": 36.62, "volume": 105228.0}, {"date": "2021-07-06", "close": 36.67, "volume": 78914.0}, {"date": "2021-07-07", "close": 36.24, "volume": 147380.0}, {"date": "2021-07-08", "close": 34.89, "volume": 64407.0}, {"date": "2021-07-09", "close": 35.76, "volume": 25192.0}, {"date": "2021-07-12", "close": 35.16, "volume": 187311.0}, {"date": "2021-07-13", "close": 33.5, "volume": 250113.0}, {"date": "2021-07-14", "close": 31.18, "volume": 235561.0}, {"date": "2021-07-15", "close": 32.25, "volume": 140293.0}, {"date": "2021-07-16", "close": 32.16, "volume": 187003.0}, {"date": "2021-07-19", "close": 32.1, "volume": 266912.0}, {"date": "2021-07-20", "close": 32.42, "volume": 181922.0}, {"date": "2021-07-21", "close": 32.61, "volume": 310945.0}, {"date": "2021-07-22", "close": 31.9, "volume": 139574.0}, {"date": "2021-07-23", "close": 31.54, "volume": 243810.0}, {"date": "2021-07-26", "close": 30.36, "volume": 155566.0}, {"date": "2021-07-27", "close": 30.47, "volume": 101235.0}, {"date": "2021-07-28", "close": 30.84, "volume": 117425.0}, {"date": "2021-07-29", "close": 31.93, "volume": 199751.0}, {"date": "2021-07-30", "close": 31.29, "volume": 111016.0}, {"date": "2021-08-02", "close": 30.57, "volume": 130193.0}, {"date": "2021-08-03", "close": 30.72, "volume": 194368.0}, {"date": "2021-08-04", "close": 31.45, "volume": 93053.0}, {"date": "2021-08-05", "close": 32.2, "volume": 291937.0}, {"date": "2021-08-06", "close": 31.21, "volume": 249964.0}, {"date": "2021-08-09", "close": 30.86, "volume": 845417.0}, {"date": "2021-08-10", "close": 31.09, "volume": 464969.0}, {"date": "2021-08-11", "close": 31.15, "volume": 155180.0}, {"date": "2021-08-12", "close": 30.88, "volume": 194172.0}, {"date": "2021-08-13", "close": 30.4, "volume": 219683.0}, {"date": "2021-08-16", "close": 28.09, "volume": 181641.0}, {"date": "2021-08-17", "close": 27.59, "volume": 134995.0}, {"date": "2021-08-18", "close": 27.42, "volume": 131712.0}, {"date": "2021-08-19", "close": 27.3, "volume": 140990.0}, {"date": "2021-08-20", "close": 26.91, "volume": 163348.0}, {"date": "2021-08-23", "close": 26.56, "volume": 81344.0}, {"date": "2021-08-24", "close": 28.03, "volume": 102397.0}, {"date": "2021-08-25", "close": 28.03, "volume": 43581.0}, {"date": "2021-08-26", "close": 27.13, "volume": 55176.0}, {"date": "2021-08-27", "close": 27.76, "volume": 120547.0}, {"date": "2021-08-30", "close": 28.48, "volume": 137948.0}, {"date": "2021-08-31", "close": 28.56, "volume": 107724.0}, {"date": "2021-09-01", "close": 29.71, "volume": 155623.0}, {"date": "2021-09-02", "close": 30.22, "volume": 130386.0}, {"date": "2021-09-03", "close": 29.95, "volume": 118758.0}, {"date": "2021-09-07", "close": 29.87, "volume": 281080.0}, {"date": "2021-09-08", "close": 29.8, "volume": 161813.0}, {"date": "2021-09-09", "close": 29.6, "volume": 177994.0}, {"date": "2021-09-10", "close": 28.11, "volume": 150294.0}, {"date": "2021-09-13", "close": 27.15, "volume": 144492.0}, {"date": "2021-09-14", "close": 26.08, "volume": 298284.0}, {"date": "2021-09-15", "close": 25.59, "volume": 134529.0}, {"date": "2021-09-16", "close": 26.3, "volume": 144525.0}, {"date": "2021-09-17", "close": 26.91, "volume": 157632.0}, {"date": "2021-09-20", "close": 25.71, "volume": 170831.0}, {"date": "2021-09-21", "close": 25.73, "volume": 273047.0}, {"date": "2021-09-22", "close": 26.26, "volume": 151418.0}, {"date": "2021-09-23", "close": 26.37, "volume": 106115.0}, {"date": "2021-09-24", "close": 25.88, "volume": 114856.0}, {"date": "2021-09-27", "close": 25.69, "volume": 119902.0}, {"date": "2021-09-28", "close": 24.94, "volume": 152077.0}, {"date": "2021-09-29", "close": 24.65, "volume": 182372.0}, {"date": "2021-09-30", "close": 24.68, "volume": 119075.0}, {"date": "2021-10-01", "close": 25.92, "volume": 109640.0}, {"date": "2021-10-04", "close": 25.07, "volume": 418753.0}, {"date": "2021-10-05", "close": 25.35, "volume": 249599.0}, {"date": "2021-10-06", "close": 24.25, "volume": 162887.0}, {"date": "2021-10-07", "close": 24.57, "volume": 134053.0}, {"date": "2021-10-08", "close": 24.39, "volume": 56343.0}, {"date": "2021-10-11", "close": 24.85, "volume": 136147.0}, {"date": "2021-10-12", "close": 24.58, "volume": 123535.0}, {"date": "2021-10-13", "close": 26.14, "volume": 359812.0}, {"date": "2021-10-14", "close": 26.97, "volume": 141359.0}, {"date": "2021-10-15", "close": 27.62, "volume": 68284.0}, {"date": "2021-10-18", "close": 27.98, "volume": 89813.0}, {"date": "2021-10-19", "close": 28.69, "volume": 83571.0}, {"date": "2021-10-20", "close": 28.82, "volume": 118740.0}, {"date": "2021-10-21", "close": 29.31, "volume": 215870.0}, {"date": "2021-10-22", "close": 28.62, "volume": 172445.0}, {"date": "2021-10-25", "close": 28.88, "volume": 128423.0}, {"date": "2021-10-26", "close": 27.96, "volume": 175088.0}, {"date": "2021-10-27", "close": 28.69, "volume": 219142.0}, {"date": "2021-10-28", "close": 29.88, "volume": 302766.0}, {"date": "2021-10-29", "close": 30.0, "volume": 232761.0}, {"date": "2021-11-01", "close": 30.01, "volume": 178994.0}, {"date": "2021-11-02", "close": 29.5, "volume": 116189.0}, {"date": "2021-11-03", "close": 30.72, "volume": 292975.0}, {"date": "2021-11-04", "close": 32.14, "volume": 277185.0}, {"date": "2021-11-05", "close": 28.87, "volume": 425812.0}, {"date": "2021-11-08", "close": 29.58, "volume": 218612.0}, {"date": "2021-11-09", "close": 28.75, "volume": 765731.0}, {"date": "2021-11-10", "close": 28.19, "volume": 326802.0}, {"date": "2021-11-11", "close": 27.34, "volume": 337278.0}, {"date": "2021-11-12", "close": 28.15, "volume": 286330.0}, {"date": "2021-11-15", "close": 28.91, "volume": 382629.0}, {"date": "2021-11-16", "close": 29.48, "volume": 290152.0}, {"date": "2021-11-17", "close": 29.5, "volume": 325547.0}, {"date": "2021-11-18", "close": 29.01, "volume": 362490.0}, {"date": "2021-11-19", "close": 28.26, "volume": 512267.0}, {"date": "2021-11-22", "close": 28.45, "volume": 1074329.0}, {"date": "2021-11-23", "close": 26.55, "volume": 509663.0}, {"date": "2021-11-24", "close": 27.15, "volume": 421493.0}, {"date": "2021-11-26", "close": 27.67, "volume": 269083.0}, {"date": "2021-11-29", "close": 28.06, "volume": 678792.0}, {"date": "2021-11-30", "close": 28.69, "volume": 952045.0}, {"date": "2021-12-01", "close": 26.76, "volume": 360680.0}, {"date": "2021-12-02", "close": 25.53, "volume": 612148.0}, {"date": "2021-12-03", "close": 23.07, "volume": 956067.0}, {"date": "2021-12-06", "close": 22.05, "volume": 938642.0}, {"date": "2021-12-07", "close": 23.59, "volume": 665434.0}, {"date": "2021-12-08", "close": 23.22, "volume": 623541.0}, {"date": "2021-12-09", "close": 22.12, "volume": 361583.0}, {"date": "2021-12-10", "close": 21.97, "volume": 372300.0}, {"date": "2021-12-13", "close": 21.08, "volume": 428699.0}, {"date": "2021-12-14", "close": 19.97, "volume": 476524.0}, {"date": "2021-12-15", "close": 20.21, "volume": 903943.0}, {"date": "2021-12-16", "close": 18.62, "volume": 1063845.0}, {"date": "2021-12-17", "close": 18.7, "volume": 4072588.0}, {"date": "2021-12-20", "close": 18.98, "volume": 984729.0}, {"date": "2021-12-21", "close": 19.95, "volume": 996845.0}, {"date": "2021-12-22", "close": 19.92, "volume": 469592.0}, {"date": "2021-12-23", "close": 19.71, "volume": 252768.0}, {"date": "2021-12-27", "close": 20.02, "volume": 531211.0}, {"date": "2021-12-28", "close": 20.03, "volume": 367994.0}, {"date": "2021-12-29", "close": 20.08, "volume": 512643.0}, {"date": "2021-12-30", "close": 20.55, "volume": 391570.0}, {"date": "2021-12-31", "close": 20.06, "volume": 166865.0}, {"date": "2022-01-03", "close": 20.95, "volume": 266525.0}, {"date": "2022-01-04", "close": 20.48, "volume": 269032.0}, {"date": "2022-01-05", "close": 18.56, "volume": 467288.0}, {"date": "2022-01-06", "close": 17.89, "volume": 303983.0}, {"date": "2022-01-07", "close": 17.95, "volume": 178263.0}, {"date": "2022-01-10", "close": 17.81, "volume": 197414.0}, {"date": "2022-01-11", "close": 18.13, "volume": 103201.0}, {"date": "2022-01-12", "close": 17.58, "volume": 257622.0}, {"date": "2022-01-13", "close": 16.37, "volume": 247120.0}, {"date": "2022-01-14", "close": 16.26, "volume": 314817.0}, {"date": "2022-01-18", "close": 15.23, "volume": 372087.0}, {"date": "2022-01-19", "close": 15.31, "volume": 608461.0}, {"date": "2022-01-20", "close": 14.65, "volume": 436541.0}, {"date": "2022-01-21", "close": 13.97, "volume": 531654.0}, {"date": "2022-01-24", "close": 14.84, "volume": 693327.0}, {"date": "2022-01-25", "close": 13.99, "volume": 409143.0}, {"date": "2022-01-26", "close": 13.99, "volume": 420779.0}, {"date": "2022-01-27", "close": 13.73, "volume": 289407.0}, {"date": "2022-01-28", "close": 14.16, "volume": 268281.0}, {"date": "2022-01-31", "close": 15.34, "volume": 302331.0}, {"date": "2022-02-01", "close": 15.7, "volume": 279266.0}, {"date": "2022-02-02", "close": 15.08, "volume": 212839.0}, {"date": "2022-02-03", "close": 14.6, "volume": 155427.0}, {"date": "2022-02-04", "close": 14.94, "volume": 163135.0}, {"date": "2022-02-07", "close": 15.18, "volume": 127611.0}, {"date": "2022-02-08", "close": 15.2, "volume": 80310.0}, {"date": "2022-02-09", "close": 16.11, "volume": 345389.0}, {"date": "2022-02-10", "close": 15.77, "volume": 171235.0}, {"date": "2022-02-11", "close": 15.43, "volume": 216827.0}, {"date": "2022-02-14", "close": 15.49, "volume": 133602.0}, {"date": "2022-02-15", "close": 16.01, "volume": 152631.0}, {"date": "2022-02-16", "close": 16.04, "volume": 148558.0}, {"date": "2022-02-17", "close": 15.35, "volume": 158706.0}, {"date": "2022-02-18", "close": 14.85, "volume": 266112.0}, {"date": "2022-02-22", "close": 14.83, "volume": 235346.0}, {"date": "2022-02-23", "close": 14.32, "volume": 551461.0}, {"date": "2022-02-24", "close": 15.3, "volume": 868306.0}, {"date": "2022-02-25", "close": 15.61, "volume": 515334.0}, {"date": "2022-02-28", "close": 15.76, "volume": 426190.0}, {"date": "2022-03-01", "close": 15.67, "volume": 322423.0}, {"date": "2022-03-02", "close": 15.71, "volume": 193299.0}, {"date": "2022-03-03", "close": 15.22, "volume": 186176.0}, {"date": "2022-03-04", "close": 14.49, "volume": 282345.0}, {"date": "2022-03-07", "close": 14.27, "volume": 398222.0}, {"date": "2022-03-08", "close": 13.93, "volume": 334660.0}, {"date": "2022-03-09", "close": 14.72, "volume": 902544.0}, {"date": "2022-03-10", "close": 14.5, "volume": 218426.0}, {"date": "2022-03-11", "close": 13.81, "volume": 420293.0}, {"date": "2022-03-14", "close": 12.68, "volume": 667673.0}, {"date": "2022-03-15", "close": 12.99, "volume": 277508.0}, {"date": "2022-03-16", "close": 13.0, "volume": 1707513.0}, {"date": "2022-03-17", "close": 14.2, "volume": 789365.0}, {"date": "2022-03-18", "close": 14.48, "volume": 420695.0}, {"date": "2022-03-21", "close": 13.99, "volume": 253307.0}, {"date": "2022-03-22", "close": 14.24, "volume": 500320.0}, {"date": "2022-03-23", "close": 14.11, "volume": 431155.0}, {"date": "2022-03-24", "close": 14.0, "volume": 220738.0}, {"date": "2022-03-25", "close": 13.8, "volume": 299195.0}, {"date": "2022-03-28", "close": 14.11, "volume": 225126.0}, {"date": "2022-03-29", "close": 14.92, "volume": 272066.0}, {"date": "2022-03-30", "close": 14.76, "volume": 271008.0}, {"date": "2022-03-31", "close": 14.31, "volume": 187698.0}, {"date": "2022-04-01", "close": 14.59, "volume": 124470.0}, {"date": "2022-04-04", "close": 14.77, "volume": 137536.0}, {"date": "2022-04-05", "close": 13.96, "volume": 422505.0}, {"date": "2022-04-06", "close": 13.83, "volume": 199356.0}, {"date": "2022-04-07", "close": 13.16, "volume": 161786.0}, {"date": "2022-04-08", "close": 12.24, "volume": 444107.0}, {"date": "2022-04-11", "close": 12.39, "volume": 200638.0}, {"date": "2022-04-12", "close": 12.22, "volume": 178437.0}, {"date": "2022-04-13", "close": 12.41, "volume": 184127.0}, {"date": "2022-04-14", "close": 12.01, "volume": 135518.0}, {"date": "2022-04-18", "close": 12.15, "volume": 190714.0}, {"date": "2022-04-19", "close": 12.82, "volume": 172805.0}, {"date": "2022-04-20", "close": 12.47, "volume": 170270.0}, {"date": "2022-04-21", "close": 11.98, "volume": 218697.0}, {"date": "2022-04-22", "close": 11.86, "volume": 275075.0}, {"date": "2022-04-25", "close": 12.85, "volume": 237674.0}, {"date": "2022-04-26", "close": 12.55, "volume": 389917.0}, {"date": "2022-04-27", "close": 12.51, "volume": 181249.0}, {"date": "2022-04-28", "close": 12.94, "volume": 197685.0}, {"date": "2022-04-29", "close": 13.1, "volume": 396536.0}, {"date": "2022-05-02", "close": 13.44, "volume": 391248.0}, {"date": "2022-05-03", "close": 13.58, "volume": 392302.0}, {"date": "2022-05-04", "close": 12.92, "volume": 722308.0}, {"date": "2022-05-05", "close": 11.71, "volume": 316638.0}, {"date": "2022-05-06", "close": 11.44, "volume": 718770.0}, {"date": "2022-05-09", "close": 10.69, "volume": 386785.0}, {"date": "2022-05-10", "close": 10.25, "volume": 640267.0}, {"date": "2022-05-11", "close": 10.0, "volume": 647285.0}, {"date": "2022-05-12", "close": 10.13, "volume": 1264803.0}, {"date": "2022-05-13", "close": 10.83, "volume": 924892.0}, {"date": "2022-05-16", "close": 10.11, "volume": 336904.0}, {"date": "2022-05-17", "close": 10.82, "volume": 397652.0}, {"date": "2022-05-18", "close": 10.48, "volume": 271162.0}, {"date": "2022-05-19", "close": 11.5, "volume": 513725.0}, {"date": "2022-05-20", "close": 11.58, "volume": 664498.0}, {"date": "2022-05-23", "close": 11.87, "volume": 353020.0}, {"date": "2022-05-24", "close": 12.35, "volume": 505477.0}, {"date": "2022-05-25", "close": 13.19, "volume": 426584.0}, {"date": "2022-05-26", "close": 13.42, "volume": 280452.0}, {"date": "2022-05-27", "close": 14.15, "volume": 375346.0}, {"date": "2022-05-31", "close": 14.05, "volume": 366572.0}, {"date": "2022-06-01", "close": 14.08, "volume": 430382.0}, {"date": "2022-06-02", "close": 14.56, "volume": 357305.0}, {"date": "2022-06-03", "close": 14.34, "volume": 277048.0}, {"date": "2022-06-06", "close": 13.93, "volume": 465866.0}, {"date": "2022-06-07", "close": 14.03, "volume": 237652.0}, {"date": "2022-06-08", "close": 13.99, "volume": 177649.0}, {"date": "2022-06-09", "close": 13.57, "volume": 385268.0}, {"date": "2022-06-10", "close": 12.86, "volume": 204795.0}, {"date": "2022-06-13", "close": 11.39, "volume": 196488.0}, {"date": "2022-06-14", "close": 11.25, "volume": 139928.0}, {"date": "2022-06-15", "close": 12.0, "volume": 250776.0}, {"date": "2022-06-16", "close": 11.2, "volume": 184426.0}, {"date": "2022-06-17", "close": 12.22, "volume": 331217.0}, {"date": "2022-06-21", "close": 12.94, "volume": 425400.0}, {"date": "2022-06-22", "close": 12.99, "volume": 339048.0}, {"date": "2022-06-23", "close": 13.98, "volume": 480436.0}, {"date": "2022-06-24", "close": 14.41, "volume": 1415159.0}, {"date": "2022-06-27", "close": 14.16, "volume": 261510.0}, {"date": "2022-06-28", "close": 13.66, "volume": 159695.0}, {"date": "2022-06-29", "close": 13.58, "volume": 144767.0}, {"date": "2022-06-30", "close": 13.89, "volume": 338373.0}, {"date": "2022-07-01", "close": 13.99, "volume": 173422.0}, {"date": "2022-07-05", "close": 14.0, "volume": 257890.0}, {"date": "2022-07-06", "close": 13.95, "volume": 106432.0}, {"date": "2022-07-07", "close": 14.03, "volume": 123134.0}, {"date": "2022-07-08", "close": 14.05, "volume": 187700.0}, {"date": "2022-07-11", "close": 13.49, "volume": 104003.0}, {"date": "2022-07-12", "close": 12.96, "volume": 182578.0}, {"date": "2022-07-13", "close": 12.88, "volume": 121371.0}, {"date": "2022-07-14", "close": 12.08, "volume": 222967.0}, {"date": "2022-07-15", "close": 12.83, "volume": 124924.0}, {"date": "2022-07-18", "close": 13.03, "volume": 110994.0}, {"date": "2022-07-19", "close": 13.42, "volume": 130033.0}, {"date": "2022-07-20", "close": 13.97, "volume": 746523.0}, {"date": "2022-07-21", "close": 13.92, "volume": 267012.0}, {"date": "2022-07-22", "close": 13.44, "volume": 150806.0}, {"date": "2022-07-25", "close": 13.57, "volume": 119072.0}, {"date": "2022-07-26", "close": 13.58, "volume": 256295.0}, {"date": "2022-07-27", "close": 14.0, "volume": 341776.0}, {"date": "2022-07-28", "close": 13.88, "volume": 194875.0}, {"date": "2022-07-29", "close": 13.92, "volume": 174675.0}, {"date": "2022-08-01", "close": 13.92, "volume": 394605.0}, {"date": "2022-08-02", "close": 14.42, "volume": 308261.0}, {"date": "2022-08-03", "close": 14.66, "volume": 318174.0}, {"date": "2022-08-04", "close": 15.52, "volume": 712006.0}, {"date": "2022-08-05", "close": 14.29, "volume": 542805.0}, {"date": "2022-08-08", "close": 14.93, "volume": 496608.0}, {"date": "2022-08-09", "close": 15.12, "volume": 263448.0}, {"date": "2022-08-10", "close": 15.52, "volume": 311213.0}, {"date": "2022-08-11", "close": 15.88, "volume": 169833.0}, {"date": "2022-08-12", "close": 15.66, "volume": 267215.0}, {"date": "2022-08-15", "close": 15.68, "volume": 206421.0}, {"date": "2022-08-16", "close": 15.68, "volume": 164273.0}, {"date": "2022-08-17", "close": 15.16, "volume": 107209.0}, {"date": "2022-08-18", "close": 15.15, "volume": 203162.0}, {"date": "2022-08-19", "close": 14.94, "volume": 194004.0}, {"date": "2022-08-22", "close": 14.45, "volume": 344304.0}, {"date": "2022-08-23", "close": 14.71, "volume": 222808.0}, {"date": "2022-08-24", "close": 14.99, "volume": 363096.0}, {"date": "2022-08-25", "close": 15.25, "volume": 219588.0}, {"date": "2022-08-26", "close": 14.73, "volume": 256257.0}, {"date": "2022-08-29", "close": 14.53, "volume": 218017.0}, {"date": "2022-08-30", "close": 14.5, "volume": 216361.0}, {"date": "2022-08-31", "close": 14.5, "volume": 462955.0}, {"date": "2022-09-01", "close": 14.27, "volume": 261109.0}, {"date": "2022-09-02", "close": 14.14, "volume": 207879.0}, {"date": "2022-09-06", "close": 14.64, "volume": 429566.0}, {"date": "2022-09-07", "close": 15.64, "volume": 277008.0}, {"date": "2022-09-08", "close": 16.05, "volume": 201356.0}, {"date": "2022-09-09", "close": 16.19, "volume": 244822.0}, {"date": "2022-09-12", "close": 16.42, "volume": 206186.0}, {"date": "2022-09-13", "close": 15.82, "volume": 270610.0}, {"date": "2022-09-14", "close": 16.35, "volume": 202069.0}, {"date": "2022-09-15", "close": 16.45, "volume": 384926.0}, {"date": "2022-09-16", "close": 14.95, "volume": 2407983.0}, {"date": "2022-09-19", "close": 14.36, "volume": 224735.0}, {"date": "2022-09-20", "close": 14.67, "volume": 237141.0}, {"date": "2022-09-21", "close": 14.85, "volume": 264811.0}, {"date": "2022-09-22", "close": 13.95, "volume": 234281.0}, {"date": "2022-09-23", "close": 13.87, "volume": 150240.0}, {"date": "2022-09-26", "close": 14.12, "volume": 129067.0}, {"date": "2022-09-27", "close": 14.5, "volume": 166457.0}, {"date": "2022-09-28", "close": 15.47, "volume": 490951.0}, {"date": "2022-09-29", "close": 15.14, "volume": 322299.0}, {"date": "2022-09-30", "close": 15.05, "volume": 346201.0}, {"date": "2022-10-03", "close": 15.41, "volume": 235315.0}, {"date": "2022-10-04", "close": 16.63, "volume": 235337.0}, {"date": "2022-10-05", "close": 16.39, "volume": 885063.0}, {"date": "2022-10-06", "close": 16.19, "volume": 208666.0}, {"date": "2022-10-07", "close": 15.64, "volume": 450414.0}, {"date": "2022-10-10", "close": 14.95, "volume": 183417.0}, {"date": "2022-10-11", "close": 14.49, "volume": 175016.0}, {"date": "2022-10-12", "close": 14.61, "volume": 164710.0}, {"date": "2022-10-13", "close": 14.48, "volume": 176306.0}, {"date": "2022-10-14", "close": 14.16, "volume": 125759.0}, {"date": "2022-10-17", "close": 14.54, "volume": 163725.0}, {"date": "2022-10-18", "close": 14.99, "volume": 160065.0}, {"date": "2022-10-19", "close": 15.1, "volume": 553597.0}, {"date": "2022-10-20", "close": 14.87, "volume": 264739.0}, {"date": "2022-10-21", "close": 15.1, "volume": 182219.0}, {"date": "2022-10-24", "close": 14.98, "volume": 121439.0}, {"date": "2022-10-25", "close": 15.53, "volume": 247344.0}, {"date": "2022-10-26", "close": 15.21, "volume": 179343.0}, {"date": "2022-10-27", "close": 15.22, "volume": 100476.0}, {"date": "2022-10-28", "close": 15.58, "volume": 204117.0}, {"date": "2022-10-31", "close": 15.85, "volume": 162062.0}, {"date": "2022-11-01", "close": 15.8, "volume": 129016.0}, {"date": "2022-11-02", "close": 14.19, "volume": 200355.0}, {"date": "2022-11-03", "close": 13.36, "volume": 175410.0}, {"date": "2022-11-04", "close": 13.48, "volume": 911695.0}, {"date": "2022-11-07", "close": 13.025, "volume": 501606.0}, {"date": "2022-11-08", "close": 12.99, "volume": 416119.0}, {"date": "2022-11-09", "close": 12.99, "volume": 335992.0}, {"date": "2022-11-10", "close": 13.68, "volume": 192208.0}, {"date": "2022-11-11", "close": 13.99, "volume": 151362.0}, {"date": "2022-11-14", "close": 14.12, "volume": 134275.0}, {"date": "2022-11-15", "close": 13.89, "volume": 274753.0}, {"date": "2022-11-16", "close": 13.5, "volume": 197334.0}, {"date": "2022-11-17", "close": 12.32, "volume": 290746.0}, {"date": "2022-11-18", "close": 12.4, "volume": 357704.0}, {"date": "2022-11-21", "close": 11.65, "volume": 221044.0}, {"date": "2022-11-22", "close": 11.37, "volume": 252944.0}, {"date": "2022-11-23", "close": 11.9, "volume": 250299.0}, {"date": "2022-11-25", "close": 11.83, "volume": 111332.0}, {"date": "2022-11-28", "close": 11.79, "volume": 323732.0}, {"date": "2022-11-29", "close": 11.91, "volume": 211247.0}, {"date": "2022-11-30", "close": 12.57, "volume": 741511.0}, {"date": "2022-12-01", "close": 12.94, "volume": 156950.0}, {"date": "2022-12-02", "close": 12.93, "volume": 114712.0}, {"date": "2022-12-05", "close": 12.73, "volume": 219636.0}, {"date": "2022-12-06", "close": 12.84, "volume": 256313.0}, {"date": "2022-12-07", "close": 13.23, "volume": 145091.0}, {"date": "2022-12-08", "close": 13.35, "volume": 180938.0}, {"date": "2022-12-09", "close": 13.62, "volume": 174583.0}, {"date": "2022-12-12", "close": 14.14, "volume": 171557.0}, {"date": "2022-12-13", "close": 14.29, "volume": 207600.0}, {"date": "2022-12-14", "close": 14.22, "volume": 204300.0}, {"date": "2022-12-15", "close": 13.95, "volume": 218733.0}, {"date": "2022-12-16", "close": 13.91, "volume": 449747.0}, {"date": "2022-12-19", "close": 13.45, "volume": 225289.0}, {"date": "2022-12-20", "close": 13.7, "volume": 120248.0}, {"date": "2022-12-21", "close": 13.89, "volume": 128980.0}, {"date": "2022-12-22", "close": 13.8, "volume": 182664.0}, {"date": "2022-12-23", "close": 13.62, "volume": 102269.0}, {"date": "2022-12-27", "close": 13.17, "volume": 167343.0}, {"date": "2022-12-28", "close": 13.55, "volume": 139154.0}, {"date": "2022-12-29", "close": 14.09, "volume": 162771.0}, {"date": "2022-12-30", "close": 14.59, "volume": 100767.0}, {"date": "2023-01-03", "close": 14.79, "volume": 255923.0}, {"date": "2023-01-04", "close": 14.79, "volume": 195173.0}, {"date": "2023-01-05", "close": 14.35, "volume": 149460.0}, {"date": "2023-01-06", "close": 14.14, "volume": 283917.0}, {"date": "2023-01-09", "close": 14.52, "volume": 460164.0}, {"date": "2023-01-10", "close": 14.48, "volume": 457904.0}, {"date": "2023-01-11", "close": 14.73, "volume": 129756.0}, {"date": "2023-01-12", "close": 14.68, "volume": 97442.0}, {"date": "2023-01-13", "close": 14.92, "volume": 145126.0}, {"date": "2023-01-17", "close": 14.98, "volume": 198797.0}, {"date": "2023-01-18", "close": 14.79, "volume": 95923.0}, {"date": "2023-01-19", "close": 14.81, "volume": 96582.0}, {"date": "2023-01-20", "close": 15.25, "volume": 146855.0}, {"date": "2023-01-23", "close": 15.88, "volume": 822903.0}, {"date": "2023-01-24", "close": 15.73, "volume": 192812.0}, {"date": "2023-01-25", "close": 15.76, "volume": 163236.0}, {"date": "2023-01-26", "close": 16.02, "volume": 116006.0}, {"date": "2023-01-27", "close": 16.38, "volume": 485355.0}, {"date": "2023-01-30", "close": 16.45, "volume": 208382.0}, {"date": "2023-01-31", "close": 16.37, "volume": 387257.0}, {"date": "2023-02-01", "close": 16.78, "volume": 367642.0}, {"date": "2023-02-02", "close": 17.39, "volume": 440626.0}, {"date": "2023-02-03", "close": 16.96, "volume": 482365.0}, {"date": "2023-02-06", "close": 16.34, "volume": 167882.0}, {"date": "2023-02-07", "close": 16.67, "volume": 233195.0}, {"date": "2023-02-08", "close": 16.34, "volume": 220760.0}, {"date": "2023-02-09", "close": 16.25, "volume": 208885.0}, {"date": "2023-02-10", "close": 16.1, "volume": 128338.0}, {"date": "2023-02-13", "close": 16.03, "volume": 153517.0}, {"date": "2023-02-14", "close": 16.18, "volume": 229603.0}, {"date": "2023-02-15", "close": 16.4, "volume": 213740.0}, {"date": "2023-02-16", "close": 16.12, "volume": 240982.0}, {"date": "2023-02-17", "close": 15.72, "volume": 190628.0}, {"date": "2023-02-21", "close": 15.29, "volume": 161759.0}, {"date": "2023-02-22", "close": 15.6, "volume": 172189.0}, {"date": "2023-02-23", "close": 15.89, "volume": 122900.0}, {"date": "2023-02-24", "close": 15.43, "volume": 226915.0}, {"date": "2023-02-27", "close": 15.63, "volume": 141327.0}, {"date": "2023-02-28", "close": 15.36, "volume": 492133.0}, {"date": "2023-03-01", "close": 15.23, "volume": 245077.0}, {"date": "2023-03-02", "close": 15.22, "volume": 160041.0}, {"date": "2023-03-03", "close": 15.45, "volume": 217265.0}, {"date": "2023-03-06", "close": 15.51, "volume": 195894.0}, {"date": "2023-03-07", "close": 15.21, "volume": 213250.0}, {"date": "2023-03-08", "close": 15.31, "volume": 143255.0}, {"date": "2023-03-09", "close": 14.68, "volume": 274701.0}, {"date": "2023-03-10", "close": 13.98, "volume": 419263.0}, {"date": "2023-03-13", "close": 12.41, "volume": 1238616.0}, {"date": "2023-03-14", "close": 12.61, "volume": 541720.0}, {"date": "2023-03-15", "close": 12.53, "volume": 571183.0}, {"date": "2023-03-16", "close": 12.45, "volume": 587216.0}, {"date": "2023-03-17", "close": 12.25, "volume": 940466.0}, {"date": "2023-03-20", "close": 11.83, "volume": 284871.0}, {"date": "2023-03-21", "close": 12.62, "volume": 489187.0}, {"date": "2023-03-22", "close": 12.02, "volume": 277240.0}, {"date": "2023-03-23", "close": 12.08, "volume": 246481.0}, {"date": "2023-03-24", "close": 12.1, "volume": 427818.0}, {"date": "2023-03-27", "close": 12.19, "volume": 210221.0}, {"date": "2023-03-28", "close": 12.12, "volume": 144677.0}, {"date": "2023-03-29", "close": 12.21, "volume": 192433.0}, {"date": "2023-03-30", "close": 12.08, "volume": 356266.0}, {"date": "2023-03-31", "close": 12.66, "volume": 231823.0}, {"date": "2023-04-03", "close": 12.56, "volume": 308233.0}, {"date": "2023-04-04", "close": 12.47, "volume": 280914.0}, {"date": "2023-04-05", "close": 12.26, "volume": 181746.0}, {"date": "2023-04-06", "close": 12.39, "volume": 121295.0}, {"date": "2023-04-10", "close": 12.23, "volume": 243422.0}, {"date": "2023-04-11", "close": 12.35, "volume": 144715.0}, {"date": "2023-04-12", "close": 12.3, "volume": 149881.0}, {"date": "2023-04-13", "close": 12.51, "volume": 208143.0}, {"date": "2023-04-14", "close": 12.52, "volume": 140240.0}, {"date": "2023-04-17", "close": 12.75, "volume": 122330.0}, {"date": "2023-04-18", "close": 12.56, "volume": 235849.0}, {"date": "2023-04-19", "close": 12.56, "volume": 126810.0}, {"date": "2023-04-20", "close": 12.51, "volume": 109888.0}, {"date": "2023-04-21", "close": 12.78, "volume": 132024.0}, {"date": "2023-04-24", "close": 12.51, "volume": 130308.0}, {"date": "2023-04-25", "close": 11.82, "volume": 393986.0}, {"date": "2023-04-26", "close": 11.79, "volume": 469762.0}, {"date": "2023-04-27", "close": 12.0, "volume": 144955.0}, {"date": "2023-04-28", "close": 11.99, "volume": 178103.0}, {"date": "2023-05-01", "close": 11.86, "volume": 389862.0}, {"date": "2023-05-02", "close": 11.01, "volume": 542364.0}, {"date": "2023-05-03", "close": 11.32, "volume": 414063.0}, {"date": "2023-05-04", "close": 11.53, "volume": 226746.0}, {"date": "2023-05-05", "close": 12.18, "volume": 224317.0}, {"date": "2023-05-08", "close": 12.35, "volume": 198185.0}, {"date": "2023-05-09", "close": 12.63, "volume": 262855.0}, {"date": "2023-05-10", "close": 13.0, "volume": 292375.0}, {"date": "2023-05-11", "close": 12.94, "volume": 125042.0}, {"date": "2023-05-12", "close": 12.85, "volume": 167779.0}, {"date": "2023-05-15", "close": 13.35, "volume": 204428.0}, {"date": "2023-05-16", "close": 13.48, "volume": 205642.0}, {"date": "2023-05-17", "close": 13.84, "volume": 284839.0}, {"date": "2023-05-18", "close": 14.2, "volume": 218913.0}, {"date": "2023-05-19", "close": 14.08, "volume": 158914.0}, {"date": "2023-05-22", "close": 14.51, "volume": 218703.0}, {"date": "2023-05-23", "close": 14.69, "volume": 210098.0}, {"date": "2023-05-24", "close": 14.45, "volume": 151154.0}, {"date": "2023-05-25", "close": 14.15, "volume": 257897.0}, {"date": "2023-05-26", "close": 14.39, "volume": 155161.0}, {"date": "2023-05-30", "close": 14.25, "volume": 214824.0}, {"date": "2023-05-31", "close": 15.0, "volume": 1624988.0}, {"date": "2023-06-01", "close": 15.9, "volume": 611475.0}, {"date": "2023-06-02", "close": 14.83, "volume": 586145.0}, {"date": "2023-06-05", "close": 15.23, "volume": 357345.0}, {"date": "2023-06-06", "close": 15.17, "volume": 422415.0}, {"date": "2023-06-07", "close": 14.82, "volume": 283966.0}, {"date": "2023-06-08", "close": 14.97, "volume": 284073.0}, {"date": "2023-06-09", "close": 15.35, "volume": 314037.0}, {"date": "2023-06-12", "close": 15.75, "volume": 307034.0}, {"date": "2023-06-13", "close": 15.47, "volume": 225123.0}, {"date": "2023-06-14", "close": 15.3, "volume": 214021.0}, {"date": "2023-06-15", "close": 15.47, "volume": 388280.0}, {"date": "2023-06-16", "close": 15.6, "volume": 573861.0}, {"date": "2023-06-20", "close": 15.8, "volume": 223070.0}, {"date": "2023-06-21", "close": 15.84, "volume": 231107.0}, {"date": "2023-06-22", "close": 15.66, "volume": 208377.0}, {"date": "2023-06-23", "close": 15.61, "volume": 745557.0}, {"date": "2023-06-26", "close": 15.74, "volume": 280576.0}, {"date": "2023-06-27", "close": 16.54, "volume": 501041.0}, {"date": "2023-06-28", "close": 16.61, "volume": 235380.0}, {"date": "2023-06-29", "close": 16.48, "volume": 249343.0}, {"date": "2023-06-30", "close": 16.39, "volume": 265770.0}, {"date": "2023-07-03", "close": 16.27, "volume": 111314.0}, {"date": "2023-07-05", "close": 16.26, "volume": 255159.0}, {"date": "2023-07-06", "close": 15.74, "volume": 370989.0}, {"date": "2023-07-07", "close": 15.81, "volume": 168366.0}, {"date": "2023-07-10", "close": 15.95, "volume": 269082.0}, {"date": "2023-07-11", "close": 16.47, "volume": 364462.0}, {"date": "2023-07-12", "close": 17.43, "volume": 741983.0}, {"date": "2023-07-13", "close": 17.33, "volume": 263600.0}, {"date": "2023-07-14", "close": 16.86, "volume": 308572.0}, {"date": "2023-07-17", "close": 16.8, "volume": 217679.0}, {"date": "2023-07-18", "close": 16.88, "volume": 254309.0}, {"date": "2023-07-19", "close": 16.64, "volume": 367023.0}, {"date": "2023-07-20", "close": 16.45, "volume": 186122.0}, {"date": "2023-07-21", "close": 16.33, "volume": 215815.0}, {"date": "2023-07-24", "close": 16.43, "volume": 356227.0}, {"date": "2023-07-25", "close": 16.61, "volume": 213347.0}, {"date": "2023-07-26", "close": 16.57, "volume": 205166.0}, {"date": "2023-07-27", "close": 16.38, "volume": 247960.0}, {"date": "2023-07-28", "close": 16.53, "volume": 155380.0}, {"date": "2023-07-31", "close": 16.88, "volume": 246414.0}, {"date": "2023-08-01", "close": 16.74, "volume": 150335.0}, {"date": "2023-08-02", "close": 16.15, "volume": 374267.0}, {"date": "2023-08-03", "close": 16.46, "volume": 289213.0}, {"date": "2023-08-04", "close": 16.16, "volume": 192501.0}, {"date": "2023-08-07", "close": 16.42, "volume": 159631.0}, {"date": "2023-08-08", "close": 15.91, "volume": 201845.0}, {"date": "2023-08-09", "close": 15.4, "volume": 158705.0}, {"date": "2023-08-10", "close": 15.22, "volume": 173078.0}, {"date": "2023-08-11", "close": 15.21, "volume": 179319.0}, {"date": "2023-08-14", "close": 15.37, "volume": 75442.0}, {"date": "2023-08-15", "close": 15.07, "volume": 228099.0}, {"date": "2023-08-16", "close": 15.11, "volume": 200846.0}, {"date": "2023-08-17", "close": 15.16, "volume": 204354.0}, {"date": "2023-08-18", "close": 15.73, "volume": 209296.0}, {"date": "2023-08-21", "close": 16.31, "volume": 289033.0}, {"date": "2023-08-22", "close": 16.72, "volume": 578768.0}, {"date": "2023-08-23", "close": 17.67, "volume": 398246.0}, {"date": "2023-08-24", "close": 17.21, "volume": 266226.0}, {"date": "2023-08-25", "close": 17.04, "volume": 180907.0}, {"date": "2023-08-28", "close": 17.0, "volume": 184282.0}, {"date": "2023-08-29", "close": 17.35, "volume": 170146.0}, {"date": "2023-08-30", "close": 17.51, "volume": 177995.0}, {"date": "2023-08-31", "close": 17.42, "volume": 280922.0}, {"date": "2023-09-01", "close": 18.17, "volume": 431636.0}, {"date": "2023-09-05", "close": 18.01, "volume": 327016.0}, {"date": "2023-09-06", "close": 17.63, "volume": 209562.0}, {"date": "2023-09-07", "close": 17.52, "volume": 141540.0}, {"date": "2023-09-08", "close": 17.4, "volume": 128447.0}, {"date": "2023-09-11", "close": 17.66, "volume": 172422.0}, {"date": "2023-09-12", "close": 17.6, "volume": 174056.0}, {"date": "2023-09-13", "close": 17.21, "volume": 198371.0}, {"date": "2023-09-14", "close": 17.23, "volume": 136674.0}, {"date": "2023-09-15", "close": 17.36, "volume": 438803.0}, {"date": "2023-09-18", "close": 17.76, "volume": 261914.0}, {"date": "2023-09-19", "close": 17.34, "volume": 202792.0}, {"date": "2023-09-20", "close": 18.25, "volume": 598420.0}, {"date": "2023-09-21", "close": 17.55, "volume": 358732.0}, {"date": "2023-09-22", "close": 17.64, "volume": 236145.0}, {"date": "2023-09-25", "close": 17.63, "volume": 256147.0}, {"date": "2023-09-26", "close": 17.52, "volume": 190159.0}, {"date": "2023-09-27", "close": 18.07, "volume": 232224.0}, {"date": "2023-09-28", "close": 18.1, "volume": 216542.0}, {"date": "2023-09-29", "close": 18.22, "volume": 279873.0}, {"date": "2023-10-02", "close": 17.86, "volume": 233197.0}, {"date": "2023-10-03", "close": 17.19, "volume": 174014.0}, {"date": "2023-10-04", "close": 17.15, "volume": 129246.0}, {"date": "2023-10-05", "close": 17.15, "volume": 175193.0}, {"date": "2023-10-06", "close": 17.56, "volume": 596223.0}, {"date": "2023-10-09", "close": 17.61, "volume": 228098.0}, {"date": "2023-10-10", "close": 17.35, "volume": 162371.0}, {"date": "2023-10-11", "close": 17.17, "volume": 175429.0}, {"date": "2023-10-12", "close": 17.03, "volume": 246159.0}, {"date": "2023-10-13", "close": 16.69, "volume": 174564.0}, {"date": "2023-10-16", "close": 17.58, "volume": 175615.0}, {"date": "2023-10-17", "close": 18.55, "volume": 834021.0}, {"date": "2023-10-18", "close": 18.08, "volume": 677334.0}, {"date": "2023-10-19", "close": 18.76, "volume": 368774.0}, {"date": "2023-10-20", "close": 18.05, "volume": 419145.0}, {"date": "2023-10-23", "close": 18.03, "volume": 233171.0}, {"date": "2023-10-24", "close": 18.34, "volume": 310612.0}, {"date": "2023-10-25", "close": 18.13, "volume": 211887.0}, {"date": "2023-10-26", "close": 18.54, "volume": 425085.0}, {"date": "2023-10-27", "close": 18.27, "volume": 376707.0}, {"date": "2023-10-30", "close": 17.55, "volume": 252015.0}, {"date": "2023-10-31", "close": 17.95, "volume": 240803.0}, {"date": "2023-11-01", "close": 17.6, "volume": 220249.0}, {"date": "2023-11-02", "close": 19.4, "volume": 1124571.0}, {"date": "2023-11-03", "close": 20.01, "volume": 760746.0}, {"date": "2023-11-06", "close": 20.81, "volume": 1277371.0}, {"date": "2023-11-07", "close": 21.36, "volume": 452538.0}, {"date": "2023-11-08", "close": 21.38, "volume": 519681.0}, {"date": "2023-11-09", "close": 20.52, "volume": 550234.0}, {"date": "2023-11-10", "close": 21.06, "volume": 695761.0}, {"date": "2023-11-13", "close": 21.18, "volume": 342072.0}, {"date": "2023-11-14", "close": 22.43, "volume": 551365.0}, {"date": "2023-11-15", "close": 22.01, "volume": 583769.0}, {"date": "2023-11-16", "close": 22.57, "volume": 433282.0}, {"date": "2023-11-17", "close": 22.65, "volume": 292980.0}, {"date": "2023-11-20", "close": 22.91, "volume": 310353.0}, {"date": "2023-11-21", "close": 22.8, "volume": 238231.0}, {"date": "2023-11-22", "close": 22.59, "volume": 187690.0}, {"date": "2023-11-24", "close": 22.78, "volume": 90655.0}, {"date": "2023-11-27", "close": 22.5, "volume": 364167.0}, {"date": "2023-11-28", "close": 22.64, "volume": 250423.0}, {"date": "2023-11-29", "close": 22.63, "volume": 275902.0}, {"date": "2023-11-30", "close": 22.77, "volume": 411533.0}, {"date": "2023-12-01", "close": 22.83, "volume": 366582.0}, {"date": "2023-12-04", "close": 22.8, "volume": 544167.0}, {"date": "2023-12-05", "close": 24.0, "volume": 1176841.0}, {"date": "2023-12-06", "close": 22.31, "volume": 824094.0}, {"date": "2023-12-07", "close": 22.44, "volume": 444726.0}, {"date": "2023-12-08", "close": 22.49, "volume": 487125.0}, {"date": "2023-12-11", "close": 22.7, "volume": 442612.0}, {"date": "2023-12-12", "close": 22.7, "volume": 358289.0}, {"date": "2023-12-13", "close": 23.14, "volume": 395481.0}, {"date": "2023-12-14", "close": 23.18, "volume": 518689.0}, {"date": "2023-12-15", "close": 23.32, "volume": 945989.0}, {"date": "2023-12-18", "close": 23.45, "volume": 255993.0}, {"date": "2023-12-19", "close": 23.92, "volume": 285088.0}, {"date": "2023-12-20", "close": 23.42, "volume": 289022.0}, {"date": "2023-12-21", "close": 23.67, "volume": 185048.0}, {"date": "2023-12-22", "close": 24.45, "volume": 277858.0}, {"date": "2023-12-26", "close": 24.53, "volume": 187239.0}, {"date": "2023-12-27", "close": 24.36, "volume": 188057.0}, {"date": "2023-12-28", "close": 24.41, "volume": 209523.0}, {"date": "2023-12-29", "close": 24.25, "volume": 578433.0}, {"date": "2024-01-02", "close": 23.25, "volume": 300008.0}, {"date": "2024-01-03", "close": 22.79, "volume": 301199.0}, {"date": "2024-01-04", "close": 22.81, "volume": 213300.0}, {"date": "2024-01-05", "close": 23.07, "volume": 277090.0}, {"date": "2024-01-08", "close": 24.79, "volume": 357312.0}, {"date": "2024-01-09", "close": 24.9, "volume": 354573.0}, {"date": "2024-01-10", "close": 24.64, "volume": 218958.0}, {"date": "2024-01-11", "close": 25.07, "volume": 376100.0}, {"date": "2024-01-12", "close": 24.88, "volume": 471786.0}, {"date": "2024-01-16", "close": 24.67, "volume": 252661.0}, {"date": "2024-01-17", "close": 24.53, "volume": 265419.0}, {"date": "2024-01-18", "close": 24.2, "volume": 166028.0}, {"date": "2024-01-19", "close": 24.29, "volume": 180102.0}, {"date": "2024-01-22", "close": 24.97, "volume": 212643.0}, {"date": "2024-01-23", "close": 23.98, "volume": 275289.0}, {"date": "2024-01-24", "close": 24.14, "volume": 260912.0}, {"date": "2024-01-25", "close": 24.48, "volume": 351040.0}, {"date": "2024-01-26", "close": 24.76, "volume": 405507.0}, {"date": "2024-01-29", "close": 26.17, "volume": 627802.0}, {"date": "2024-01-30", "close": 25.19, "volume": 348598.0}, {"date": "2024-01-31", "close": 24.62, "volume": 334447.0}, {"date": "2024-02-01", "close": 24.82, "volume": 316534.0}, {"date": "2024-02-02", "close": 24.58, "volume": 183633.0}, {"date": "2024-02-05", "close": 24.52, "volume": 241354.0}, {"date": "2024-02-06", "close": 24.64, "volume": 255184.0}, {"date": "2024-02-07", "close": 24.55, "volume": 291362.0}, {"date": "2024-02-08", "close": 25.31, "volume": 424848.0}, {"date": "2024-02-09", "close": 26.18, "volume": 376410.0}, {"date": "2024-02-12", "close": 26.15, "volume": 267038.0}, {"date": "2024-02-13", "close": 25.22, "volume": 335423.0}, {"date": "2024-02-14", "close": 26.45, "volume": 352792.0}, {"date": "2024-02-15", "close": 26.37, "volume": 338019.0}, {"date": "2024-02-16", "close": 26.07, "volume": 350696.0}, {"date": "2024-02-20", "close": 25.65, "volume": 330501.0}, {"date": "2024-02-21", "close": 24.98, "volume": 481166.0}, {"date": "2024-02-22", "close": 25.41, "volume": 321335.0}, {"date": "2024-02-23", "close": 25.64, "volume": 207731.0}, {"date": "2024-02-26", "close": 25.78, "volume": 159340.0}, {"date": "2024-02-27", "close": 25.71, "volume": 161090.0}, {"date": "2024-02-28", "close": 25.81, "volume": 203839.0}, {"date": "2024-02-29", "close": 24.95, "volume": 1046834.0}, {"date": "2024-03-01", "close": 24.8, "volume": 759475.0}, {"date": "2024-03-04", "close": 24.33, "volume": 473056.0}, {"date": "2024-03-05", "close": 23.35, "volume": 805853.0}, {"date": "2024-03-06", "close": 23.5, "volume": 392102.0}, {"date": "2024-03-07", "close": 23.5, "volume": 397123.0}, {"date": "2024-03-08", "close": 23.76, "volume": 348350.0}, {"date": "2024-03-11", "close": 23.28, "volume": 245492.0}, {"date": "2024-03-12", "close": 23.66, "volume": 313008.0}, {"date": "2024-03-13", "close": 23.73, "volume": 260367.0}, {"date": "2024-03-14", "close": 23.44, "volume": 307526.0}, {"date": "2024-03-15", "close": 23.11, "volume": 473846.0}, {"date": "2024-03-18", "close": 23.09, "volume": 336046.0}, {"date": "2024-03-19", "close": 23.77, "volume": 251294.0}, {"date": "2024-03-20", "close": 24.11, "volume": 188272.0}, {"date": "2024-03-21", "close": 24.47, "volume": 243631.0}, {"date": "2024-03-22", "close": 24.3, "volume": 177848.0}, {"date": "2024-03-25", "close": 23.86, "volume": 139914.0}, {"date": "2024-03-26", "close": 23.83, "volume": 277648.0}, {"date": "2024-03-27", "close": 23.99, "volume": 198080.0}, {"date": "2024-03-28", "close": 24.57, "volume": 515060.0}, {"date": "2024-04-01", "close": 23.69, "volume": 170232.0}, {"date": "2024-04-02", "close": 23.21, "volume": 257992.0}, {"date": "2024-04-03", "close": 23.36, "volume": 257647.0}, {"date": "2024-04-04", "close": 23.17, "volume": 214976.0}, {"date": "2024-04-05", "close": 23.74, "volume": 247084.0}, {"date": "2024-04-08", "close": 24.07, "volume": 140974.0}, {"date": "2024-04-09", "close": 24.08, "volume": 168255.0}, {"date": "2024-04-10", "close": 23.8, "volume": 373552.0}, {"date": "2024-04-11", "close": 24.31, "volume": 252502.0}, {"date": "2024-04-12", "close": 23.67, "volume": 170953.0}, {"date": "2024-04-15", "close": 23.56, "volume": 293474.0}, {"date": "2024-04-16", "close": 23.84, "volume": 238244.0}, {"date": "2024-04-17", "close": 23.84, "volume": 162164.0}, {"date": "2024-04-18", "close": 24.04, "volume": 274518.0}, {"date": "2024-04-19", "close": 23.78, "volume": 200747.0}, {"date": "2024-04-22", "close": 23.98, "volume": 254012.0}, {"date": "2024-04-23", "close": 24.57, "volume": 191152.0}, {"date": "2024-04-24", "close": 24.49, "volume": 207197.0}, {"date": "2024-04-25", "close": 23.86, "volume": 245727.0}, {"date": "2024-04-26", "close": 24.52, "volume": 316324.0}, {"date": "2024-04-29", "close": 24.15, "volume": 212212.0}, {"date": "2024-04-30", "close": 24.07, "volume": 310102.0}, {"date": "2024-05-01", "close": 24.4, "volume": 506280.0}, {"date": "2024-05-02", "close": 26.69, "volume": 1030803.0}, {"date": "2024-05-03", "close": 27.33, "volume": 622093.0}, {"date": "2024-05-06", "close": 27.02, "volume": 830748.0}, {"date": "2024-05-07", "close": 27.63, "volume": 592548.0}, {"date": "2024-05-08", "close": 26.57, "volume": 727644.0}, {"date": "2024-05-09", "close": 26.37, "volume": 419273.0}, {"date": "2024-05-10", "close": 26.08, "volume": 342611.0}, {"date": "2024-05-13", "close": 25.43, "volume": 426980.0}, {"date": "2024-05-14", "close": 25.09, "volume": 342627.0}, {"date": "2024-05-15", "close": 26.02, "volume": 494909.0}, {"date": "2024-05-16", "close": 26.64, "volume": 850110.0}, {"date": "2024-05-17", "close": 27.71, "volume": 786418.0}, {"date": "2024-05-20", "close": 28.87, "volume": 1132325.0}, {"date": "2024-05-21", "close": 28.42, "volume": 332955.0}, {"date": "2024-05-22", "close": 27.94, "volume": 310787.0}, {"date": "2024-05-23", "close": 26.93, "volume": 514529.0}, {"date": "2024-05-24", "close": 27.4, "volume": 267454.0}, {"date": "2024-05-28", "close": 28.1, "volume": 792234.0}, {"date": "2024-05-29", "close": 28.65, "volume": 483429.0}, {"date": "2024-05-30", "close": 27.76, "volume": 296352.0}, {"date": "2024-05-31", "close": 27.43, "volume": 703757.0}, {"date": "2024-06-03", "close": 27.93, "volume": 414679.0}, {"date": "2024-06-04", "close": 27.24, "volume": 404964.0}, {"date": "2024-06-05", "close": 26.99, "volume": 512035.0}, {"date": "2024-06-06", "close": 26.89, "volume": 311809.0}, {"date": "2024-06-07", "close": 26.91, "volume": 305592.0}, {"date": "2024-06-10", "close": 27.12, "volume": 430886.0}, {"date": "2024-06-11", "close": 26.87, "volume": 240553.0}, {"date": "2024-06-12", "close": 27.09, "volume": 328007.0}, {"date": "2024-06-13", "close": 26.16, "volume": 397282.0}, {"date": "2024-06-14", "close": 25.94, "volume": 299706.0}, {"date": "2024-06-17", "close": 25.67, "volume": 391328.0}, {"date": "2024-06-18", "close": 24.92, "volume": 1503172.0}, {"date": "2024-06-20", "close": 25.03, "volume": 596233.0}, {"date": "2024-06-21", "close": 25.69, "volume": 744777.0}, {"date": "2024-06-24", "close": 25.95, "volume": 526683.0}, {"date": "2024-06-25", "close": 26.48, "volume": 454077.0}, {"date": "2024-06-26", "close": 26.94, "volume": 448217.0}, {"date": "2024-06-27", "close": 27.7, "volume": 459330.0}, {"date": "2024-06-28", "close": 28.48, "volume": 1508086.0}, {"date": "2024-07-01", "close": 29.06, "volume": 603354.0}, {"date": "2024-07-02", "close": 30.3, "volume": 958705.0}, {"date": "2024-07-03", "close": 30.25, "volume": 311654.0}, {"date": "2024-07-05", "close": 30.45, "volume": 472620.0}, {"date": "2024-07-08", "close": 30.43, "volume": 370112.0}, {"date": "2024-07-09", "close": 30.43, "volume": 431586.0}, {"date": "2024-07-10", "close": 29.76, "volume": 322499.0}, {"date": "2024-07-11", "close": 30.39, "volume": 297433.0}, {"date": "2024-07-12", "close": 30.75, "volume": 477044.0}, {"date": "2024-07-15", "close": 31.65, "volume": 538289.0}, {"date": "2024-07-16", "close": 33.16, "volume": 568321.0}, {"date": "2024-07-17", "close": 32.6, "volume": 564117.0}, {"date": "2024-07-18", "close": 32.42, "volume": 500534.0}, {"date": "2024-07-19", "close": 32.67, "volume": 514178.0}, {"date": "2024-07-22", "close": 33.94, "volume": 431281.0}, {"date": "2024-07-23", "close": 34.1, "volume": 447797.0}, {"date": "2024-07-24", "close": 32.73, "volume": 352794.0}, {"date": "2024-07-25", "close": 32.47, "volume": 411661.0}, {"date": "2024-07-26", "close": 33.43, "volume": 453649.0}, {"date": "2024-07-29", "close": 32.84, "volume": 328407.0}, {"date": "2024-07-30", "close": 32.69, "volume": 360152.0}, {"date": "2024-07-31", "close": 32.73, "volume": 887633.0}, {"date": "2024-08-01", "close": 33.86, "volume": 1451788.0}, {"date": "2024-08-02", "close": 32.24, "volume": 654544.0}, {"date": "2024-08-05", "close": 31.02, "volume": 877798.0}, {"date": "2024-08-06", "close": 32.01, "volume": 527231.0}, {"date": "2024-08-07", "close": 32.03, "volume": 372164.0}, {"date": "2024-08-08", "close": 33.7, "volume": 350593.0}, {"date": "2024-08-09", "close": 31.15, "volume": 2645179.0}, {"date": "2024-08-12", "close": 31.25, "volume": 983878.0}, {"date": "2024-08-13", "close": 31.04, "volume": 991375.0}, {"date": "2024-08-14", "close": 30.45, "volume": 742164.0}, {"date": "2024-08-15", "close": 31.33, "volume": 509174.0}, {"date": "2024-08-16", "close": 31.29, "volume": 364453.0}, {"date": "2024-08-19", "close": 31.54, "volume": 811054.0}, {"date": "2024-08-20", "close": 31.26, "volume": 342734.0}, {"date": "2024-08-21", "close": 31.69, "volume": 454846.0}, {"date": "2024-08-22", "close": 31.88, "volume": 665441.0}, {"date": "2024-08-23", "close": 33.7, "volume": 871312.0}, {"date": "2024-08-26", "close": 33.54, "volume": 385234.0}, {"date": "2024-08-27", "close": 33.3, "volume": 345985.0}, {"date": "2024-08-28", "close": 32.61, "volume": 269783.0}, {"date": "2024-08-29", "close": 33.5, "volume": 533016.0}, {"date": "2024-08-30", "close": 33.34, "volume": 707141.0}, {"date": "2024-09-03", "close": 31.71, "volume": 395588.0}, {"date": "2024-09-04", "close": 31.49, "volume": 376689.0}, {"date": "2024-09-05", "close": 31.12, "volume": 618192.0}, {"date": "2024-09-06", "close": 29.32, "volume": 560251.0}, {"date": "2024-09-09", "close": 29.64, "volume": 674256.0}, {"date": "2024-09-10", "close": 28.87, "volume": 356391.0}, {"date": "2024-09-11", "close": 29.43, "volume": 492020.0}, {"date": "2024-09-12", "close": 29.62, "volume": 270314.0}, {"date": "2024-09-13", "close": 30.17, "volume": 338359.0}, {"date": "2024-09-16", "close": 30.25, "volume": 377235.0}, {"date": "2024-09-17", "close": 30.62, "volume": 346497.0}, {"date": "2024-09-18", "close": 30.96, "volume": 426128.0}, {"date": "2024-09-19", "close": 32.05, "volume": 316676.0}, {"date": "2024-09-20", "close": 31.64, "volume": 1174795.0}, {"date": "2024-09-23", "close": 31.29, "volume": 296326.0}, {"date": "2024-09-24", "close": 30.8, "volume": 245823.0}, {"date": "2024-09-25", "close": 30.57, "volume": 254952.0}, {"date": "2024-09-26", "close": 30.67, "volume": 393417.0}, {"date": "2024-09-27", "close": 31.17, "volume": 322057.0}, {"date": "2024-09-30", "close": 31.54, "volume": 596012.0}, {"date": "2024-10-01", "close": 31.06, "volume": 349264.0}, {"date": "2024-10-02", "close": 32.03, "volume": 323427.0}, {"date": "2024-10-03", "close": 31.5, "volume": 324707.0}, {"date": "2024-10-04", "close": 33.29, "volume": 450425.0}, {"date": "2024-10-07", "close": 32.43, "volume": 315325.0}, {"date": "2024-10-08", "close": 33.17, "volume": 279942.0}, {"date": "2024-10-09", "close": 33.01, "volume": 317037.0}, {"date": "2024-10-10", "close": 32.94, "volume": 216861.0}, {"date": "2024-10-11", "close": 33.88, "volume": 272638.0}, {"date": "2024-10-14", "close": 34.0, "volume": 206515.0}, {"date": "2024-10-15", "close": 33.67, "volume": 268839.0}, {"date": "2024-10-16", "close": 33.93, "volume": 276348.0}, {"date": "2024-10-17", "close": 34.83, "volume": 917684.0}, {"date": "2024-10-18", "close": 36.34, "volume": 1075601.0}, {"date": "2024-10-21", "close": 38.21, "volume": 1765104.0}, {"date": "2024-10-22", "close": 38.05, "volume": 546244.0}, {"date": "2024-10-23", "close": 38.18, "volume": 485410.0}, {"date": "2024-10-24", "close": 38.05, "volume": 985452.0}, {"date": "2024-10-25", "close": 38.26, "volume": 306955.0}, {"date": "2024-10-28", "close": 38.77, "volume": 328887.0}, {"date": "2024-10-29", "close": 38.64, "volume": 341968.0}, {"date": "2024-10-30", "close": 38.18, "volume": 446244.0}, {"date": "2024-10-31", "close": 36.61, "volume": 1250284.0}, {"date": "2024-11-01", "close": 37.6, "volume": 851072.0}, {"date": "2024-11-04", "close": 36.53, "volume": 922522.0}, {"date": "2024-11-05", "close": 37.37, "volume": 475638.0}, {"date": "2024-11-06", "close": 39.86, "volume": 1254256.0}, {"date": "2024-11-07", "close": 37.76, "volume": 4266780.0}, {"date": "2024-11-08", "close": 37.87, "volume": 2072507.0}, {"date": "2024-11-11", "close": 37.64, "volume": 1815511.0}, {"date": "2024-11-12", "close": 37.6, "volume": 1216347.0}, {"date": "2024-11-13", "close": 37.79, "volume": 1062203.0}, {"date": "2024-11-14", "close": 36.9, "volume": 583474.0}, {"date": "2024-11-15", "close": 35.93, "volume": 671269.0}, {"date": "2024-11-18", "close": 36.49, "volume": 810751.0}, {"date": "2024-11-19", "close": 37.81, "volume": 702280.0}, {"date": "2024-11-20", "close": 37.75, "volume": 800371.0}, {"date": "2024-11-21", "close": 38.74, "volume": 1096152.0}, {"date": "2024-11-22", "close": 40.69, "volume": 1226685.0}, {"date": "2024-11-25", "close": 42.22, "volume": 1814911.0}, {"date": "2024-11-26", "close": 39.69, "volume": 1969452.0}, {"date": "2024-11-27", "close": 39.28, "volume": 786148.0}, {"date": "2024-11-29", "close": 39.47, "volume": 330679.0}, {"date": "2024-12-02", "close": 38.06, "volume": 1156959.0}, {"date": "2024-12-03", "close": 38.42, "volume": 867592.0}, {"date": "2024-12-04", "close": 39.65, "volume": 1777988.0}, {"date": "2024-12-05", "close": 39.39, "volume": 742402.0}, {"date": "2024-12-06", "close": 40.4, "volume": 1269948.0}, {"date": "2024-12-09", "close": 38.16, "volume": 1026013.0}, {"date": "2024-12-10", "close": 37.88, "volume": 730332.0}, {"date": "2024-12-11", "close": 39.76, "volume": 691015.0}, {"date": "2024-12-12", "close": 39.92, "volume": 959500.0}, {"date": "2024-12-13", "close": 39.61, "volume": 488668.0}, {"date": "2024-12-16", "close": 39.71, "volume": 753069.0}, {"date": "2024-12-17", "close": 39.1, "volume": 560581.0}, {"date": "2024-12-18", "close": 37.94, "volume": 956066.0}, {"date": "2024-12-19", "close": 38.67, "volume": 719204.0}, {"date": "2024-12-20", "close": 39.12, "volume": 1488150.0}, {"date": "2024-12-23", "close": 38.93, "volume": 304455.0}, {"date": "2024-12-24", "close": 39.63, "volume": 235123.0}, {"date": "2024-12-26", "close": 39.9, "volume": 246446.0}, {"date": "2024-12-27", "close": 38.53, "volume": 629153.0}, {"date": "2024-12-30", "close": 36.25, "volume": 835264.0}, {"date": "2024-12-31", "close": 36.68, "volume": 443530.0}, {"date": "2025-01-02", "close": 36.9, "volume": 343942.0}, {"date": "2025-01-03", "close": 37.53, "volume": 280606.0}, {"date": "2025-01-06", "close": 35.9, "volume": 536761.0}, {"date": "2025-01-07", "close": 35.37, "volume": 645959.0}, {"date": "2025-01-08", "close": 35.92, "volume": 809073.0}, {"date": "2025-01-10", "close": 34.15, "volume": 736733.0}, {"date": "2025-01-13", "close": 33.52, "volume": 764309.0}, {"date": "2025-01-14", "close": 34.69, "volume": 562742.0}, {"date": "2025-01-15", "close": 34.74, "volume": 633884.0}, {"date": "2025-01-16", "close": 35.22, "volume": 413800.0}, {"date": "2025-01-17", "close": 35.52, "volume": 544315.0}, {"date": "2025-01-21", "close": 35.76, "volume": 252359.0}, {"date": "2025-01-22", "close": 35.3, "volume": 688176.0}, {"date": "2025-01-23", "close": 35.58, "volume": 433992.0}, {"date": "2025-01-24", "close": 35.19, "volume": 290941.0}, {"date": "2025-01-27", "close": 35.29, "volume": 384710.0}, {"date": "2025-01-28", "close": 35.94, "volume": 311901.0}, {"date": "2025-01-29", "close": 36.26, "volume": 683995.0}, {"date": "2025-01-30", "close": 36.07, "volume": 621501.0}, {"date": "2025-01-31", "close": 34.79, "volume": 485502.0}, {"date": "2025-02-03", "close": 35.04, "volume": 744166.0}, {"date": "2025-02-04", "close": 35.53, "volume": 580359.0}, {"date": "2025-02-05", "close": 35.53, "volume": 613754.0}, {"date": "2025-02-06", "close": 35.93, "volume": 356722.0}, {"date": "2025-02-07", "close": 35.2, "volume": 322889.0}, {"date": "2025-02-10", "close": 35.28, "volume": 440429.0}, {"date": "2025-02-11", "close": 33.74, "volume": 433773.0}, {"date": "2025-02-12", "close": 32.92, "volume": 520472.0}, {"date": "2025-02-13", "close": 32.79, "volume": 790446.0}, {"date": "2025-02-14", "close": 32.9, "volume": 633131.0}, {"date": "2025-02-18", "close": 33.37, "volume": 564880.0}, {"date": "2025-02-19", "close": 31.96, "volume": 725117.0}, {"date": "2025-02-20", "close": 31.83, "volume": 697043.0}, {"date": "2025-02-21", "close": 31.14, "volume": 1339028.0}, {"date": "2025-02-24", "close": 30.11, "volume": 669883.0}, {"date": "2025-02-25", "close": 29.8, "volume": 708418.0}, {"date": "2025-02-26", "close": 29.5, "volume": 947210.0}, {"date": "2025-02-27", "close": 28.96, "volume": 896656.0}, {"date": "2025-02-28", "close": 30.84, "volume": 2477025.0}, {"date": "2025-03-03", "close": 29.57, "volume": 1817142.0}, {"date": "2025-03-04", "close": 28.84, "volume": 1129358.0}, {"date": "2025-03-05", "close": 28.97, "volume": 511834.0}, {"date": "2025-03-06", "close": 27.97, "volume": 793755.0}, {"date": "2025-03-07", "close": 27.3, "volume": 652257.0}, {"date": "2025-03-10", "close": 23.87, "volume": 4717379.0}, {"date": "2025-03-11", "close": 23.76, "volume": 6613266.0}, {"date": "2025-03-12", "close": 24.28, "volume": 1886938.0}, {"date": "2025-03-13", "close": 25.25, "volume": 2537007.0}, {"date": "2025-03-14", "close": 25.26, "volume": 1859119.0}, {"date": "2025-03-17", "close": 25.71, "volume": 2350283.0}, {"date": "2025-03-18", "close": 25.48, "volume": 1036321.0}, {"date": "2025-03-19", "close": 26.13, "volume": 2188844.0}, {"date": "2025-03-20", "close": 26.27, "volume": 935763.0}, {"date": "2025-03-21", "close": 26.55, "volume": 3377000.0}, {"date": "2025-03-24", "close": 27.54, "volume": 1056741.0}, {"date": "2025-03-25", "close": 27.62, "volume": 1319830.0}, {"date": "2025-03-26", "close": 27.48, "volume": 752611.0}, {"date": "2025-03-27", "close": 26.87, "volume": 809818.0}, {"date": "2025-03-28", "close": 26.41, "volume": 1207994.0}, {"date": "2025-03-31", "close": 26.25, "volume": 1458569.0}, {"date": "2025-04-01", "close": 26.53, "volume": 721476.0}, {"date": "2025-04-02", "close": 26.92, "volume": 852087.0}, {"date": "2025-04-03", "close": 25.17, "volume": 1083589.0}, {"date": "2025-04-04", "close": 23.49, "volume": 1274672.0}, {"date": "2025-04-07", "close": 22.84, "volume": 2862530.0}, {"date": "2025-04-08", "close": 22.54, "volume": 2222249.0}, {"date": "2025-04-09", "close": 24.92, "volume": 2846106.0}, {"date": "2025-04-10", "close": 24.26, "volume": 2517513.0}, {"date": "2025-04-11", "close": 24.4, "volume": 1978213.0}, {"date": "2025-04-14", "close": 24.6, "volume": 722582.0}, {"date": "2025-04-15", "close": 24.95, "volume": 1305328.0}, {"date": "2025-04-16", "close": 24.91, "volume": 1671481.0}, {"date": "2025-04-17", "close": 24.75, "volume": 883127.0}, {"date": "2025-04-21", "close": 24.0, "volume": 841595.0}, {"date": "2025-04-22", "close": 25.1, "volume": 728519.0}, {"date": "2025-04-23", "close": 26.22, "volume": 1101322.0}, {"date": "2025-04-24", "close": 26.53, "volume": 829209.0}, {"date": "2025-04-25", "close": 26.87, "volume": 702491.0}, {"date": "2025-04-28", "close": 26.11, "volume": 1199029.0}, {"date": "2025-04-29", "close": 26.42, "volume": 890355.0}, {"date": "2025-04-30", "close": 26.69, "volume": 1586481.0}, {"date": "2025-05-01", "close": 26.07, "volume": 2483031.0}, {"date": "2025-05-02", "close": 26.99, "volume": 870029.0}, {"date": "2025-05-05", "close": 27.68, "volume": 1829936.0}, {"date": "2025-05-06", "close": 27.47, "volume": 1215243.0}, {"date": "2025-05-07", "close": 28.0, "volume": 1467859.0}, {"date": "2025-05-08", "close": 29.44, "volume": 1104551.0}, {"date": "2025-05-09", "close": 29.41, "volume": 771167.0}, {"date": "2025-05-12", "close": 30.31, "volume": 1599141.0}, {"date": "2025-05-13", "close": 31.19, "volume": 931346.0}, {"date": "2025-05-14", "close": 30.79, "volume": 987124.0}, {"date": "2025-05-15", "close": 30.49, "volume": 943768.0}, {"date": "2025-05-16", "close": 30.89, "volume": 809652.0}, {"date": "2025-05-19", "close": 30.7, "volume": 586336.0}, {"date": "2025-05-20", "close": 30.75, "volume": 716513.0}, {"date": "2025-05-21", "close": 29.86, "volume": 689180.0}, {"date": "2025-05-22", "close": 29.21, "volume": 747989.0}, {"date": "2025-05-23", "close": 29.02, "volume": 623804.0}, {"date": "2025-05-27", "close": 29.24, "volume": 596180.0}, {"date": "2025-05-28", "close": 28.89, "volume": 785550.0}, {"date": "2025-05-29", "close": 28.68, "volume": 690153.0}, {"date": "2025-05-30", "close": 28.64, "volume": 1269770.0}, {"date": "2025-06-02", "close": 28.39, "volume": 1072561.0}, {"date": "2025-06-03", "close": 28.94, "volume": 598522.0}, {"date": "2025-06-04", "close": 30.06, "volume": 1061657.0}, {"date": "2025-06-05", "close": 30.44, "volume": 1125479.0}, {"date": "2025-06-06", "close": 30.46, "volume": 763814.0}, {"date": "2025-06-09", "close": 30.42, "volume": 825584.0}, {"date": "2025-06-10", "close": 29.72, "volume": 1035416.0}, {"date": "2025-06-11", "close": 28.41, "volume": 816158.0}, {"date": "2025-06-12", "close": 28.44, "volume": 722925.0}, {"date": "2025-06-13", "close": 26.68, "volume": 1115676.0}, {"date": "2025-06-16", "close": 27.19, "volume": 1074208.0}, {"date": "2025-06-17", "close": 26.83, "volume": 613945.0}, {"date": "2025-06-18", "close": 28.34, "volume": 994542.0}, {"date": "2025-06-20", "close": 27.95, "volume": 1371897.0}, {"date": "2025-06-23", "close": 29.06, "volume": 1147300.0}, {"date": "2025-06-24", "close": 30.81, "volume": 1255367.0}, {"date": "2025-06-25", "close": 29.35, "volume": 1484754.0}, {"date": "2025-06-26", "close": 30.11, "volume": 809208.0}, {"date": "2025-06-27", "close": 29.72, "volume": 2811004.0}, {"date": "2025-06-30", "close": 30.14, "volume": 857188.0}, {"date": "2025-07-01", "close": 29.55, "volume": 2097434.0}, {"date": "2025-07-02", "close": 29.23, "volume": 1612517.0}, {"date": "2025-07-03", "close": 30.64, "volume": 619664.0}, {"date": "2025-07-07", "close": 30.26, "volume": 743408.0}, {"date": "2025-07-08", "close": 30.19, "volume": 1254985.0}, {"date": "2025-07-09", "close": 30.6, "volume": 1166267.0}, {"date": "2025-07-10", "close": 30.19, "volume": 702765.0}, {"date": "2025-07-11", "close": 28.68, "volume": 537120.0}, {"date": "2025-07-14", "close": 28.98, "volume": 802892.0}, {"date": "2025-07-15", "close": 27.99, "volume": 902284.0}, {"date": "2025-07-16", "close": 27.59, "volume": 1252407.0}, {"date": "2025-07-17", "close": 27.93, "volume": 1156589.0}, {"date": "2025-07-18", "close": 27.81, "volume": 754696.0}, {"date": "2025-07-21", "close": 28.22, "volume": 1016766.0}, {"date": "2025-07-22", "close": 28.1, "volume": 588946.0}, {"date": "2025-07-23", "close": 28.09, "volume": 1433559.0}, {"date": "2025-07-24", "close": 27.42, "volume": 879771.0}, {"date": "2025-07-25", "close": 27.26, "volume": 763444.0}, {"date": "2025-07-28", "close": 28.18, "volume": 672255.0}, {"date": "2025-07-29", "close": 26.62, "volume": 1003285.0}, {"date": "2025-07-30", "close": 26.16, "volume": 1129837.0}, {"date": "2025-07-31", "close": 22.29, "volume": 3927787.0}, {"date": "2025-08-01", "close": 20.49, "volume": 3523898.0}, {"date": "2025-08-04", "close": 22.3, "volume": 3627910.0}, {"date": "2025-08-05", "close": 21.56, "volume": 1513883.0}, {"date": "2025-08-06", "close": 21.4, "volume": 1404468.0}, {"date": "2025-08-07", "close": 20.88, "volume": 1665595.0}, {"date": "2025-08-08", "close": 20.12, "volume": 1434952.0}, {"date": "2025-08-11", "close": 20.66, "volume": 2338641.0}, {"date": "2025-08-12", "close": 21.74, "volume": 2100082.0}, {"date": "2025-08-13", "close": 22.59, "volume": 2574198.0}, {"date": "2025-08-14", "close": 22.65, "volume": 1520745.0}, {"date": "2025-08-15", "close": 23.08, "volume": 2191428.0}, {"date": "2025-08-18", "close": 22.47, "volume": 1252554.0}, {"date": "2025-08-19", "close": 22.49, "volume": 813096.0}, {"date": "2025-08-20", "close": 22.29, "volume": 1084236.0}, {"date": "2025-08-21", "close": 23.7, "volume": 2149484.0}, {"date": "2025-08-22", "close": 25.28, "volume": 3245845.0}, {"date": "2025-08-25", "close": 24.89, "volume": 1861999.0}, {"date": "2025-08-26", "close": 24.785, "volume": 1250330.0}, {"date": "2025-08-27", "close": 25.27, "volume": 731332.0}, {"date": "2025-08-28", "close": 25.69, "volume": 918436.0}, {"date": "2025-08-29", "close": 25.6, "volume": 870132.0}, {"date": "2025-09-02", "close": 24.56, "volume": 1420057.0}, {"date": "2025-09-03", "close": 24.8, "volume": 904893.0}, {"date": "2025-09-04", "close": 25.02, "volume": 2085655.0}, {"date": "2025-09-05", "close": 25.23, "volume": 1159280.0}, {"date": "2025-09-08", "close": 25.83, "volume": 955937.0}, {"date": "2025-09-09", "close": 25.56, "volume": 924990.0}, {"date": "2025-09-10", "close": 25.19, "volume": 1693654.0}, {"date": "2025-09-11", "close": 25.3, "volume": 692407.0}, {"date": "2025-09-12", "close": 25.29, "volume": 746939.0}, {"date": "2025-09-15", "close": 25.23, "volume": 1484120.0}, {"date": "2025-09-16", "close": 25.69, "volume": 1068949.0}, {"date": "2025-09-17", "close": 25.88, "volume": 879930.0}, {"date": "2025-09-18", "close": 26.53, "volume": 1116201.0}, {"date": "2025-09-19", "close": 25.29, "volume": 2437039.0}, {"date": "2025-09-22", "close": 25.39, "volume": 1088097.0}, {"date": "2025-09-23", "close": 25.63, "volume": 1877569.0}, {"date": "2025-09-24", "close": 25.29, "volume": 1408712.0}, {"date": "2025-09-25", "close": 25.32, "volume": 1059052.0}, {"date": "2025-09-26", "close": 25.68, "volume": 745627.0}, {"date": "2025-09-29", "close": 25.11, "volume": 955055.0}, {"date": "2025-09-30", "close": 24.84, "volume": 1266881.0}, {"date": "2025-10-01", "close": 23.98, "volume": 1127659.0}, {"date": "2025-10-02", "close": 24.12, "volume": 577054.0}, {"date": "2025-10-03", "close": 24.59, "volume": 619983.0}, {"date": "2025-10-06", "close": 24.25, "volume": 1244620.0}, {"date": "2025-10-07", "close": 23.41, "volume": 1112562.0}, {"date": "2025-10-08", "close": 23.9, "volume": 995807.0}, {"date": "2025-10-09", "close": 23.56, "volume": 531460.0}, {"date": "2025-10-10", "close": 23.53, "volume": 839462.0}, {"date": "2025-10-13", "close": 23.14, "volume": 513643.0}, {"date": "2025-10-14", "close": 23.29, "volume": 753278.0}, {"date": "2025-10-15", "close": 23.12, "volume": 1122274.0}, {"date": "2025-10-16", "close": 22.43, "volume": 998477.0}, {"date": "2025-10-17", "close": 22.17, "volume": 861177.0}, {"date": "2025-10-20", "close": 23.2, "volume": 627316.0}, {"date": "2025-10-21", "close": 23.78, "volume": 904986.0}, {"date": "2025-10-22", "close": 23.25, "volume": 554789.0}, {"date": "2025-10-23", "close": 23.37, "volume": 904800.0}, {"date": "2025-10-24", "close": 23.81, "volume": 532368.0}, {"date": "2025-10-27", "close": 23.73, "volume": 1137020.0}, {"date": "2025-10-28", "close": 23.39, "volume": 890928.0}, {"date": "2025-10-29", "close": 22.59, "volume": 1024253.0}, {"date": "2025-10-30", "close": 21.99, "volume": 1108227.0}, {"date": "2025-10-31", "close": 20.29, "volume": 7045037.0}, {"date": "2025-11-03", "close": 20.2, "volume": 3028667.0}, {"date": "2025-11-04", "close": 19.51, "volume": 1532448.0}, {"date": "2025-11-05", "close": 19.09, "volume": 1695256.0}, {"date": "2025-11-06", "close": 19.08, "volume": 1489871.0}, {"date": "2025-11-07", "close": 19.45, "volume": 1933915.0}, {"date": "2025-11-10", "close": 19.69, "volume": 1899532.0}, {"date": "2025-11-11", "close": 20.31, "volume": 2067432.0}, {"date": "2025-11-12", "close": 20.67, "volume": 1600936.0}, {"date": "2025-11-13", "close": 20.07, "volume": 1199563.0}, {"date": "2025-11-14", "close": 20.48, "volume": 3331106.0}, {"date": "2025-11-17", "close": 20.4, "volume": 1808214.0}, {"date": "2025-11-18", "close": 20.74, "volume": 1447896.0}, {"date": "2025-11-19", "close": 20.89, "volume": 1368469.0}, {"date": "2025-11-20", "close": 20.85, "volume": 999008.0}, {"date": "2025-11-21", "close": 21.51, "volume": 1231285.0}, {"date": "2025-11-24", "close": 21.41, "volume": 1162578.0}, {"date": "2025-11-25", "close": 21.56, "volume": 1472746.0}, {"date": "2025-11-26", "close": 20.98, "volume": 1330301.0}, {"date": "2025-11-28", "close": 21.32, "volume": 606588.0}, {"date": "2025-12-01", "close": 20.79, "volume": 1348672.0}, {"date": "2025-12-02", "close": 20.25, "volume": 2249165.0}, {"date": "2025-12-03", "close": 21.15, "volume": 1748919.0}, {"date": "2025-12-04", "close": 21.27, "volume": 1335582.0}, {"date": "2025-12-05", "close": 21.54, "volume": 1187057.0}, {"date": "2025-12-08", "close": 21.35, "volume": 1270618.0}, {"date": "2025-12-09", "close": 22.15, "volume": 1952384.0}, {"date": "2025-12-10", "close": 22.12, "volume": 1943434.0}, {"date": "2025-12-11", "close": 22.49, "volume": 1094072.0}, {"date": "2025-12-12", "close": 22.29, "volume": 678077.0}, {"date": "2025-12-15", "close": 21.78, "volume": 1278722.0}, {"date": "2025-12-16", "close": 22.15, "volume": 910438.0}, {"date": "2025-12-17", "close": 22.32, "volume": 1123996.0}, {"date": "2025-12-18", "close": 22.44, "volume": 1003516.0}, {"date": "2025-12-19", "close": 22.73, "volume": 1177110.0}, {"date": "2025-12-22", "close": 23.3, "volume": 1028410.0}, {"date": "2025-12-23", "close": 23.08, "volume": 863225.0}, {"date": "2025-12-24", "close": 23.01, "volume": 295417.0}, {"date": "2025-12-26", "close": 23.14, "volume": 690648.0}, {"date": "2025-12-29", "close": 23.4, "volume": 605506.0}, {"date": "2025-12-30", "close": 23.21, "volume": 853778.0}, {"date": "2025-12-31", "close": 23.07, "volume": 819745.0}, {"date": "2026-01-02", "close": 22.68, "volume": 1091142.0}, {"date": "2026-01-05", "close": 23.67, "volume": 1325586.0}, {"date": "2026-01-06", "close": 23.09, "volume": 1562253.0}, {"date": "2026-01-07", "close": 23.5, "volume": 733905.0}, {"date": "2026-01-08", "close": 22.18, "volume": 2167540.0}, {"date": "2026-01-09", "close": 22.18, "volume": 1349274.0}, {"date": "2026-01-12", "close": 21.96, "volume": 943046.0}, {"date": "2026-01-13", "close": 21.8, "volume": 798974.0}, {"date": "2026-01-14", "close": 21.58, "volume": 1447515.0}, {"date": "2026-01-15", "close": 20.69, "volume": 1237485.0}, {"date": "2026-01-16", "close": 19.88, "volume": 1702467.0}, {"date": "2026-01-20", "close": 19.73, "volume": 1265152.0}, {"date": "2026-01-21", "close": 19.62, "volume": 1603927.0}, {"date": "2026-01-22", "close": 21.18, "volume": 3008777.0}, {"date": "2026-01-23", "close": 20.65, "volume": 1578199.0}, {"date": "2026-01-26", "close": 21.36, "volume": 1141784.0}, {"date": "2026-01-27", "close": 21.1, "volume": 1466297.0}, {"date": "2026-01-28", "close": 22.41, "volume": 3213887.0}, {"date": "2026-01-29", "close": 21.19, "volume": 3291196.0}, {"date": "2026-01-30", "close": 21.19, "volume": 1141154.0}, {"date": "2026-02-02", "close": 19.98, "volume": 1931763.0}, {"date": "2026-02-03", "close": 17.525, "volume": 3733399.0}, {"date": "2026-02-04", "close": 17.83, "volume": 2981457.0}, {"date": "2026-02-05", "close": 16.84, "volume": 1753118.0}, {"date": "2026-02-06", "close": 17.43, "volume": 2827847.0}, {"date": "2026-02-09", "close": 17.17, "volume": 1693826.0}, {"date": "2026-02-10", "close": 17.34, "volume": 1503729.0}, {"date": "2026-02-11", "close": 16.86, "volume": 1836878.0}, {"date": "2026-02-12", "close": 15.96, "volume": 2091667.0}, {"date": "2026-02-13", "close": 16.27, "volume": 2104607.0}, {"date": "2026-02-17", "close": 16.28, "volume": 3448624.0}, {"date": "2026-02-18", "close": 16.8, "volume": 2067729.0}, {"date": "2026-02-19", "close": 16.67, "volume": 1177846.0}, {"date": "2026-02-20", "close": 17.03, "volume": 1724105.0}, {"date": "2026-02-23", "close": 15.48, "volume": 2472626.0}, {"date": "2026-02-24", "close": 15.6, "volume": 2741276.0}, {"date": "2026-02-25", "close": 16.37, "volume": 2282309.0}, {"date": "2026-02-26", "close": 15.63, "volume": 8335025.0}, {"date": "2026-02-27", "close": 16.545, "volume": 3474866.0}, {"date": "2026-03-02", "close": 17.09, "volume": 2720367.0}, {"date": "2026-03-03", "close": 16.94, "volume": 1972639.0}, {"date": "2026-03-04", "close": 16.49, "volume": 2092407.0}, {"date": "2026-03-05", "close": 16.5, "volume": 2942844.0}, {"date": "2026-03-06", "close": 17.06, "volume": 2159007.0}, {"date": "2026-03-09", "close": 17.5, "volume": 2591941.0}, {"date": "2026-03-10", "close": 17.96, "volume": 3854679.0}, {"date": "2026-03-11", "close": 18.57, "volume": 3617041.0}, {"date": "2026-03-12", "close": 18.07, "volume": 3282764.0}, {"date": "2026-03-13", "close": 18.0, "volume": 1289579.0}, {"date": "2026-03-16", "close": 17.61, "volume": 1351547.0}, {"date": "2026-03-17", "close": 17.72, "volume": 999638.0}, {"date": "2026-03-18", "close": 17.41, "volume": 1035277.0}, {"date": "2026-03-19", "close": 16.93, "volume": 1460634.0}, {"date": "2026-03-20", "close": 16.82, "volume": 1242486.0}, {"date": "2026-03-23", "close": 16.96, "volume": 1324826.0}, {"date": "2026-03-24", "close": 15.92, "volume": 1412346.0}, {"date": "2026-03-25", "close": 15.87, "volume": 1471752.0}, {"date": "2026-03-26", "close": 16.2, "volume": 1151755.0}, {"date": "2026-03-27", "close": 15.25, "volume": 1436195.0}, {"date": "2026-03-30", "close": 15.6, "volume": 1063211.0}, {"date": "2026-03-31", "close": 15.67, "volume": 1533649.0}, {"date": "2026-04-01", "close": 16.01, "volume": 1517318.0}, {"date": "2026-04-02", "close": 16.56, "volume": 1237440.0}, {"date": "2026-04-06", "close": 16.78, "volume": 803684.0}, {"date": "2026-04-07", "close": 16.89, "volume": 1295433.0}, {"date": "2026-04-08", "close": 16.47, "volume": 1456570.0}, {"date": "2026-04-09", "close": 15.67, "volume": 2128635.0}, {"date": "2026-04-10", "close": 16.13, "volume": 1321072.0}, {"date": "2026-04-13", "close": 16.35, "volume": 1269595.0}, {"date": "2026-04-14", "close": 16.24, "volume": 753098.0}, {"date": "2026-04-15", "close": 16.84, "volume": 1649191.0}, {"date": "2026-04-16", "close": 17.4, "volume": 1687464.0}, {"date": "2026-04-17", "close": 17.83, "volume": 1876023.0}, {"date": "2026-04-20", "close": 17.75, "volume": 1159678.0}, {"date": "2026-04-21", "close": 17.55, "volume": 1243212.0}, {"date": "2026-04-22", "close": 17.5, "volume": 860326.0}, {"date": "2026-04-23", "close": 15.94, "volume": 1638556.0}, {"date": "2026-04-24", "close": 16.23, "volume": 1236260.0}, {"date": "2026-04-27", "close": 15.78, "volume": 1596214.0}, {"date": "2026-04-28", "close": 16.27, "volume": 1897529.0}, {"date": "2026-04-29", "close": 16.42, "volume": 2231297.0}, {"date": "2026-04-30", "close": 15.78, "volume": 3157505.0}, {"date": "2026-05-01", "close": 16.16, "volume": 1826437.0}, {"date": "2026-05-04", "close": 17.17, "volume": 2213771.0}, {"date": "2026-05-05", "close": 16.85, "volume": 2076776.0}, {"date": "2026-05-06", "close": 16.75, "volume": 2373746.0}, {"date": "2026-05-07", "close": 17.43, "volume": 2582356.0}, {"date": "2026-05-08", "close": 17.97, "volume": 1503884.0}, {"date": "2026-05-11", "close": 17.22, "volume": 1226914.0}, {"date": "2026-05-12", "close": 16.79, "volume": 2527732.0}, {"date": "2026-05-13", "close": 16.57, "volume": 2553894.0}, {"date": "2026-05-14", "close": 16.62, "volume": 2815720.0}, {"date": "2026-05-15", "close": 16.61, "volume": 1193463.0}, {"date": "2026-05-18", "close": 16.99, "volume": 1703165.0}, {"date": "2026-05-19", "close": 16.76, "volume": 1557056.0}, {"date": "2026-05-20", "close": 16.84, "volume": 707333.0}, {"date": "2026-05-21", "close": 16.87, "volume": 907843.0}, {"date": "2026-05-22", "close": 16.8, "volume": 852625.0}, {"date": "2026-05-26", "close": 16.8, "volume": 958884.0}, {"date": "2026-05-27", "close": 16.8, "volume": 974648.0}, {"date": "2026-05-28", "close": 17.59, "volume": 1425720.0}, {"date": "2026-05-29", "close": 18.17, "volume": 1813861.0}, {"date": "2026-06-01", "close": 18.95, "volume": 2105420.0}, {"date": "2026-06-02", "close": 17.79, "volume": 1765027.0}, {"date": "2026-06-03", "close": 16.62, "volume": 2311229.0}, {"date": "2026-06-04", "close": 16.18, "volume": 1425020.0}, {"date": "2026-06-05", "close": 15.89, "volume": 1316883.0}, {"date": "2026-06-08", "close": 15.85, "volume": 1700249.0}, {"date": "2026-06-09", "close": 15.31, "volume": 2044059.0}, {"date": "2026-06-10", "close": 15.01, "volume": 2214718.0}, {"date": "2026-06-11", "close": 14.91, "volume": 1312477.0}, {"date": "2026-06-12", "close": 15.19, "volume": 1299283.0}, {"date": "2026-06-15", "close": 15.31, "volume": 856703.0}, {"date": "2026-06-16", "close": 15.55, "volume": 910318.0}, {"date": "2026-06-17", "close": 15.09, "volume": 2296787.0}, {"date": "2026-06-18", "close": 14.68, "volume": 2071522.0}, {"date": "2026-06-22", "close": 14.59, "volume": 3588617.0}, {"date": "2026-06-23", "close": 15.05, "volume": 1712229.0}, {"date": "2026-06-24", "close": 15.95, "volume": 2501246.0}, {"date": "2026-06-25", "close": 15.84, "volume": 2125263.0}, {"date": "2026-06-26", "close": 16.42, "volume": 4906873.0}, {"date": "2026-06-29", "close": 17.0, "volume": 3906979.0}, {"date": "2026-06-30", "close": 18.12, "volume": 3290127.0}, {"date": "2026-07-01", "close": 18.72, "volume": 4776600.0}, {"date": "2026-07-02", "close": 19.02, "volume": 2942849.0}, {"date": "2026-07-06", "close": 18.95, "volume": 1459981.0}, {"date": "2026-07-07", "close": 18.51, "volume": 1743072.0}, {"date": "2026-07-08", "close": 17.69, "volume": 1790779.0}, {"date": "2026-07-09", "close": 17.71, "volume": 987375.0}, {"date": "2026-07-10", "close": 17.35, "volume": 1047748.0}, {"date": "2026-07-13", "close": 17.68, "volume": 1409204.0}, {"date": "2026-07-14", "close": 17.06, "volume": 925614.0}, {"date": "2026-07-15", "close": 17.72, "volume": 1117492.0}, {"date": "2026-07-16", "close": 18.14, "volume": 1209710.0}, {"date": "2026-07-17", "close": 17.91, "volume": 959760.0}, {"date": "2026-07-20", "close": 17.99, "volume": 1005541.0}, {"date": "2026-07-21", "close": 17.4, "volume": 790099.0}, {"date": "2026-07-22", "close": 16.48, "volume": 1380805.0}, {"date": "2026-07-23", "close": 16.28, "volume": 828224.0}, {"date": "2026-07-24", "close": 16.79, "volume": 1013204.0}, {"date": "2026-07-27", "close": 17.77, "volume": 1198490.0}, {"date": "2026-07-28", "close": 18.17, "volume": 2029849.0}, {"date": "2026-07-29", "close": 18.33, "volume": 2141642.0}, {"date": "2026-07-30", "close": 17.81, "volume": 1424168.0}, {"date": "2026-07-31", "close": 18.17, "volume": 1398840.0}, {"date": "2026-08-03", "close": 18.8, "volume": 2105624.0}, {"date": "2026-08-04", "close": 18.91, "volume": 700914.0}, {"date": "2026-08-05", "close": 18.81, "volume": 754069.0}, {"date": "2026-08-06", "close": 19.69, "volume": 3479330.0}, {"date": "2026-08-07", "close": 19.73, "volume": 1474333.0}], "refreshing": true}