{"ticker": "LTH", "overview": {"cik": "1869198", "ticker": "LTH", "name": "Life Time Group Holdings, Inc.", "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "sic": "7997", "announcements": [{"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001923538-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001959173-26-007352", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001884996-26-000023", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001959173-26-006881", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006840", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001884996-26-000020", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-04", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003261", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006722", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-379049", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-379047", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-374949", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-374946", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-374945", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001869198-26-000049", "price_sensitive": true}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001999371-26-018837", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001999371-26-018836", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001999371-26-018835", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001193125-26-369187", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001193125-26-369183", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001193125-26-369181", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001869198-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347333", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-12", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-347322", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347311", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347303", "price_sensitive": false}]}, "description": "Life Time Group Holdings, Inc. trades as LTH on the NYSE and is registered in the United States, classified under Services-Membership Sports & Recreation Clubs (SIC 7997). Privy Trades holds 261 insider filings for the company, from October 2021 to October 2026. Across those, 21 insiders disclosed 27 open-market purchases totalling $398.50M against 89 sales totalling $6.03B. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 27, "buy_sum": 398500660.8571, "sell_n": 89, "sell_sum": 6031015261.0465, "net": -5632514600.1894, "insiders": 21, "first_date": "2021-10-12", "last_date": "2026-10-12"}, "metrics": {"ticker": "LTH", "has_prices": true, "as_of": "2026-08-07", "last": 43.81, "prev_close": 43.48, "change": 0.3300000000000054, "change_pct": 0.007589696412143639, "session_volume": 1741359.0, "vwap_5": 44.33358076659609, "vwap_20": 43.61222741012364, "vwap_60": 38.701153795559165, "vwap_250": 30.43949396066916, "high_52w": 45.7, "low_52w": 24.66, "avg_volume_20": 2788432.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003814", "src": "13DG", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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-Membership Sports & Recreation Clubs", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.6% passive stake in LTH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003814-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9580}, {"id": "0001923538-26-000016", "src": "INSIDERS", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "Erik Weaver", "who_key": "Weaver Erik", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 230148.99000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "The money boss sells $230K of LTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1923538/000192353826000016/0001923538-26-000016-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31180}, {"id": "13DG-0002012383-26-003261", "src": "13DG", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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-Membership Sports & Recreation Clubs", "country": "United States", "headline": "BlackRock, Inc. moves to a 10% passive stake in LTH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003261-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85900}, {"id": "0001884996-26-000020", "src": "INSIDERS", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "Ritadhwaja Jebens Singh", "who_key": "Singh Ritadhwaja Jebens", "role": "EVP & CHIEF DIGITAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 249304.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "An exit at the top? Exec sells $249K of LTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1884996/000188499626000020/0001884996-26-000020-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87340}, {"id": "0001193125-26-379049", "src": "INSIDERS", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "Green LTF Holdings II LP", "who_key": "Green LTF Holdings II LP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Director files routine paperwork on LTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1886438/000119312526379049/0001193125-26-379049-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95980}, {"id": "0001193125-26-379047", "src": "INSIDERS", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "John G. Danhakl", "who_key": "DANHAKL JOHN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Director files routine paperwork on LTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000119312526379047/0001193125-26-379047-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95980}, {"id": "0001193125-26-374949", "src": "INSIDERS", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "John G. Danhakl", "who_key": "DANHAKL JOHN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 126106945.19999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Director sells $126.1M of LTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000119312526374949/0001193125-26-374949-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98860}, {"id": "0001193125-26-374946", "src": "INSIDERS", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "Green LTF Holdings II LP", "who_key": "Green LTF Holdings II LP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 126106945.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "A board member takes $126.1M off the table in LTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1886438/000119312526374946/0001193125-26-374946-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98860}, {"id": "0001193125-26-374945", "src": "INSIDERS", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "John Kristofer Galashan", "who_key": "Galashan John Kristofer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 126106945.19999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "A director trims LTH: $126.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000119312526374945/0001193125-26-374945-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98860}, {"id": "HOUSE-2026-20035408-T33", "src": "CONGRESS", "ticker": "LTH", "cik": "", "company": "Life Time Group Holdings, Inc.", "company_raw": "001 -\n$50,000\nF S: New\nDC Life Time Group Holdings, Inc.\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. April McClain Delaney dumps LTH ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100300}, {"id": "HOUSE-2026-20035408-T34", "src": "CONGRESS", "ticker": "LTH", "cik": "", "company": "Life Time Group Holdings, Inc.", "company_raw": "01 -\n$250,000\nF S: New\nDC Life Time Group Holdings, Inc.\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney files a buy in LTH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101740}, {"id": "13DG-0001193125-26-347322", "src": "13DG", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "Green LTF Holdings II LP", "who_key": "Green LTF Holdings II LP", "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-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Green LTF Holdings II LP moves to a 2.6% activist stake in LTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1886438/0001193125-26-347322-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119020}, {"id": "0001193125-26-347333", "src": "INSIDERS", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "John Kristofer Galashan", "who_key": "Galashan John Kristofer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 220940312.83999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "A board member takes $220.9M off the table in LTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000119312526347333/0001193125-26-347333-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121900}, {"id": "0001193125-26-347311", "src": "INSIDERS", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "John G. Danhakl", "who_key": "DANHAKL JOHN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 220940312.83999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "$220.9M sale: A board member lightens up on LTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000119312526347311/0001193125-26-347311-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121900}, {"id": "0001193125-26-347303", "src": "INSIDERS", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "Green LTF Holdings II LP", "who_key": "Green LTF Holdings II LP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 220940312.84, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "A board member takes $220.9M off the table in LTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1886438/000119312526347303/0001193125-26-347303-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121900}, {"id": "HOUSE-2026-20035408-T36", "src": "CONGRESS", "ticker": "LTH", "cik": "", "company": "Life Time Group Holdings, Inc.", "company_raw": "001 - $15,000\nF S: New\nDC Life Time Group Holdings, Inc.\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney files a buy in LTH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126220}, {"id": "HOUSE-2026-20035408-T35", "src": "CONGRESS", "ticker": "LTH", "cik": "", "company": "Life Time Group Holdings, Inc.", "company_raw": "001 - $15,000\nF S: New\nDC Life Time Group Holdings, Inc.\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney files a buy in LTH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127660}, {"id": "HOUSE-2026-20035408-T32", "src": "CONGRESS", "ticker": "LTH", "cik": "", "company": "Life Time Group Holdings, Inc.", "company_raw": "001 -\n$50,000\nF S: New\nDC Life Time Group Holdings, Inc.\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney files a buy in LTH ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131980}, {"id": "0001295458-26-000012", "src": "INSIDERS", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "Eric J. Buss", "who_key": "Buss Eric J", "role": "EVP & CHIEF ADMIN. OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 21552429.204, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Top exec sells $21.6M of LTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000129545826000012/0001295458-26-000012-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "0001295679-26-000019", "src": "INSIDERS", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "Bahram Akradi", "who_key": "Akradi Bahram", "role": "FOUNDER & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 19734434.0503, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "The corner office trims LTH: $19.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000129567926000019/0001295679-26-000019-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "0001884062-26-000017", "src": "INSIDERS", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "Parham Javaheri", "who_key": "Javaheri Parham", "role": "EVP &PRESIDENT CLUB OPERATIONS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2849696.864, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "The president takes $2.8M off the table in LTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1884062/000188406226000017/0001884062-26-000017-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "0001923538-26-000012", "src": "INSIDERS", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "Erik Weaver", "who_key": "Weaver Erik", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2139110.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "The money boss sells $2.1M of LTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1923538/000192353826000012/0001923538-26-000012-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "HOUSE-2026-20035118-T29", "src": "CONGRESS", "ticker": "LTH", "cik": "", "company": "Life Time Group Holdings, Inc.", "company_raw": "001 - $15,000\nF S: New\nDC Life Time Group Holdings, Inc.\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney files a buy in LTH ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "HOUSE-2026-20035118-T30", "src": "CONGRESS", "ticker": "LTH", "cik": "", "company": "Life Time Group Holdings, Inc.", "company_raw": "001 -\n$50,000\nF S: New\nDC Life Time Group Holdings, Inc.\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney files a buy in LTH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137740}, {"id": "13DG-0001140361-26-030302", "src": "13DG", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "JSS LTF Holdings Ltd", "who_key": "JSS LTF HOLDINGS LTD", "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-Membership Sports & Recreation Clubs", "country": "United States", "headline": "JSS LTF HOLDINGS LTD moves to a 1.5% activist stake in LTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1886697/0001140361-26-030302-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137740}, {"id": "HOUSE-2026-20035118-T27", "src": "CONGRESS", "ticker": "LTH", "cik": "", "company": "Life Time Group Holdings, Inc.", "company_raw": "001 - $15,000\nF S: New\nDC Life Time Group Holdings, Inc.\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney files a buy in LTH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139180}, {"id": "HOUSE-2026-20035118-T26", "src": "CONGRESS", "ticker": "LTH", "cik": "", "company": "Life Time Group Holdings, Inc.", "company_raw": "001 -\n$50,000\nF S: New\nDC Life Time Group Holdings, Inc.\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney files a buy in LTH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140620}, {"id": "HOUSE-2026-20035118-T28", "src": "CONGRESS", "ticker": "LTH", "cik": "", "company": "Life Time Group Holdings, Inc.", "company_raw": "Gains >\n$200?\nF S: New\nDC Life Time Group Holdings, Inc.\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney files a buy in LTH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142060}, {"id": "HOUSE-2026-20035118-T31", "src": "CONGRESS", "ticker": "LTH", "cik": "", "company": "Life Time Group Holdings, Inc.", "company_raw": "001 - $15,000\nF S: New\nDC Life Time Group Holdings, Inc.\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney files a buy in LTH ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146380}, {"id": "HOUSE-2026-20035118-T33", "src": "CONGRESS", "ticker": "LTH", "cik": "", "company": "Life Time Group Holdings, Inc.", "company_raw": "001 - $15,000\nF S: New\nDC Life Time Group Holdings, Inc.\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney files a buy in LTH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150700}], "recent_buys": [{"id": "0001415889-24-015133", "src": "INSIDERS", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "Bahram Akradi", "who_key": "Akradi Bahram", "role": "FOUNDER & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 653507.3999999999, "score": 59.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "The corner office is buying \u2014 $654K of LTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000141588924015133/0001415889-24-015133-index.htm", "trade_date": "2024-05-31", "timestamp": "2024-05-31", "mins": 1275340}, {"id": "0001415889-23-015317", "src": "INSIDERS", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "Bahram Akradi", "who_key": "Akradi Bahram", "role": "FOUNDER & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 502004.8735, "score": 57.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "The corner office is buying \u2014 $502K of LTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000141588923015317/0001415889-23-015317-index.htm", "trade_date": "2023-11-17", "timestamp": "2023-11-17", "mins": 1557580}, {"id": "0001415889-23-014818", "src": "INSIDERS", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "Bahram Akradi", "who_key": "Akradi Bahram", "role": "FOUNDER & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1142934.9682, "score": 61.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "CEO buys $1.1M of LTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000141588923014818/0001415889-23-014818-index.htm", "trade_date": "2023-11-06", "timestamp": "2023-11-06", "mins": 1573420}, {"id": "0001415889-23-012359", "src": "INSIDERS", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "Bahram Akradi", "who_key": "Akradi Bahram", "role": "FOUNDER & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 165496.00000000003, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "LTH catches the CEO's eye: $165K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000141588923012359/0001415889-23-012359-index.htm", "trade_date": "2023-08-17", "timestamp": "2023-08-17", "mins": 1690060}, {"id": "0001415889-23-012066", "src": "INSIDERS", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "Bahram Akradi", "who_key": "Akradi Bahram", "role": "FOUNDER & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 675070.3787, "score": 59.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "CEO loads up: $675K into LTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000141588923012066/0001415889-23-012066-index.htm", "trade_date": "2023-08-10", "timestamp": "2023-08-10", "mins": 1700140}, {"id": "0001415889-23-012065", "src": "INSIDERS", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "Robert P. Houghton", "who_key": "Houghton Robert P.", "role": "EVP & CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49989.94, "score": 58.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "The money boss buys $50K of LTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000141588923012065/0001415889-23-012065-index.htm", "trade_date": "2023-08-09", "timestamp": "2023-08-09", "mins": 1701580}, {"id": "0000796848-23-000010", "src": "INSIDERS", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "Retirement System of Texas Teacher", "who_key": "TEACHER RETIREMENT SYSTEM OF TEXAS", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 172.48, "score": 10.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "3 insiders pile into LTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000079684823000010/0000796848-23-000010-index.htm", "trade_date": "2023-04-05", "timestamp": "2023-04-05", "mins": 1883020}, {"id": "0000796848-23-000008", "src": "INSIDERS", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "Retirement System of Texas Teacher", "who_key": "TEACHER RETIREMENT SYSTEM OF TEXAS", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 2056.6800000000003, "score": 15.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Insider cluster: 4 buying LTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000079684823000008/0000796848-23-000008-index.htm", "trade_date": "2023-03-01", "timestamp": "2023-03-01", "mins": 1933420}, {"id": "0001415889-22-009447", "src": "INSIDERS", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "Bahram Akradi", "who_key": "Akradi Bahram", "role": "FOUNDER & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 120132.99999999999, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "LTH draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000141588922009447/0001415889-22-009447-index.htm", "trade_date": "2022-09-06", "timestamp": "2022-09-06", "mins": 2186860}, {"id": "0001415889-22-009261", "src": "INSIDERS", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "Bahram Akradi", "who_key": "Akradi Bahram", "role": "FOUNDER & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 142379.8551, "score": 50.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Insider cluster: 4 buying LTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000141588922009261/0001415889-22-009261-index.htm", "trade_date": "2022-09-01", "timestamp": "2022-09-01", "mins": 2194060}, {"id": "0000796848-22-000004", "src": "INSIDERS", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "Retirement System of Texas Teacher", "who_key": "TEACHER RETIREMENT SYSTEM OF TEXAS", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 5143.68, "score": 19.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "4 insiders pile into LTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000079684822000004/0000796848-22-000004-index.htm", "trade_date": "2022-07-26", "timestamp": "2022-07-26", "mins": 2247340}, {"id": "0000796848-22-000003", "src": "INSIDERS", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "Retirement System of Texas Teacher", "who_key": "TEACHER RETIREMENT SYSTEM OF TEXAS", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 62591.4, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "4 insiders now buying LTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000079684822000003/0000796848-22-000003-index.htm", "trade_date": "2022-07-08", "timestamp": "2022-07-08", "mins": 2273260}], "institutional": [{"id": "13DG-0002012383-26-003814", "src": "13DG", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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-Membership Sports & Recreation Clubs", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.6% passive stake in LTH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003814-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9580}, {"id": "13DG-0002012383-26-003261", "src": "13DG", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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-Membership Sports & Recreation Clubs", "country": "United States", "headline": "BlackRock, Inc. moves to a 10% passive stake in LTH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003261-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85900}, {"id": "13DG-0001193125-26-347322", "src": "13DG", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "Green LTF Holdings II LP", "who_key": "Green LTF Holdings II LP", "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-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Green LTF Holdings II LP moves to a 2.6% activist stake in LTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1886438/0001193125-26-347322-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119020}, {"id": "13DG-0001140361-26-030302", "src": "13DG", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "JSS LTF Holdings Ltd", "who_key": "JSS LTF HOLDINGS LTD", "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-Membership Sports & Recreation Clubs", "country": "United States", "headline": "JSS LTF HOLDINGS LTD moves to a 1.5% activist stake in LTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1886697/0001140361-26-030302-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137740}, {"id": "13DG-0001193125-26-239961", "src": "13DG", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "Green LTF Holdings II LP", "who_key": "Green LTF Holdings II LP", "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-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Green LTF Holdings II LP moves to a 5.9% activist stake in LTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1886438/0001193125-26-239961-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-21", "mins": 238540}, {"id": "13DG-0001999371-26-011447", "src": "13DG", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "Life Time Group Holdings, Inc.", "who_key": "Life Time Group Holdings, 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-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Life Time Group Holdings, Inc. moves to a 4.3% activist stake in LTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/0001999371-26-011447-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-21", "mins": 238540}, {"id": "13DG-0001193125-26-212898", "src": "13DG", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "Green LTF Holdings II LP", "who_key": "Green LTF Holdings II LP", "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-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Green LTF Holdings II LP moves to a 7.3% activist stake in LTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1886438/0001193125-26-212898-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}, {"id": "13DG-0001999371-26-010236", "src": "13DG", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "Life Time Group Holdings, Inc.", "who_key": "Life Time Group Holdings, 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-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Life Time Group Holdings, Inc. moves to a 5.2% activist stake in LTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/0001999371-26-010236-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}, {"id": "13DG-0002012383-26-001702", "src": "13DG", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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-Membership Sports & Recreation Clubs", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of LTH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001702-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273100}, {"id": "13DG-0000102909-26-001737", "src": "13DG", "ticker": "LTH", "cik": "1869198", "company": "Life Time Group Holdings, Inc.", "company_raw": "Life Time Group Holdings, Inc.", "who": "Life Time Group Holdings, Inc.", "who_key": "Life Time Group Holdings, 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-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Life Time Group Holdings, Inc. adjusts its stake in LTH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/0000102909-26-001737-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Life Time Group Holdings, Inc. Common Stock", "new_value": "Life Time Group Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001869198", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001869198", "applied": 1, "detected_at": "2026-10-25T18:40:46.802581"}]}, "key_people": [{"who": "Green LTF Holdings II LP", "who_key": "Green LTF Holdings II LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 90000000.0, "sold": 1685789094.97, "net": -1595789094.97, "trades": 12, "top_score": 75.9, "lean": "selling", "history": [{"action": "SELL", "amount": 126106945.2, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1886438/000119312526374946/0001193125-26-374946-index.htm"}, {"action": "SELL", "amount": 220940312.84, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1886438/000119312526347303/0001193125-26-347303-index.htm"}, {"action": "SELL", "amount": 63165388.0, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000119312526259609/0001193125-26-259609-index.htm"}, {"action": "SELL", "amount": 97728311.0, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000119312526239981/0001193125-26-239981-index.htm"}, {"action": "SELL", "amount": 157040423.54, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000119312526217644/0001193125-26-217644-index.htm"}, {"action": "SELL", "amount": 71302173.80000001, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000119312526212667/0001193125-26-212667-index.htm"}, {"action": "SELL", "amount": 144517705.2, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000119312525203734/0001193125-25-203734-index.htm"}, {"action": "SELL", "amount": 342440999.16, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000095017025084325/0000950170-25-084325-index.htm"}, {"action": "SELL", "amount": 297433929.31, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000095017025033524/0000950170-25-033524-index.htm"}, {"action": "SELL", "amount": 90466906.92, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000095017024126302/0000950170-24-126302-index.htm"}, {"action": "SELL", "amount": 74645999.99999999, "date": "2024-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000095017024098242/0000950170-24-098242-index.htm"}, {"action": "BUY", "amount": 90000000.0, "date": "2021-10-12", "score": 75.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000120919121060498/0001209191-21-060498-index.htm"}], "latest": {"action": "SELL", "amount": 126106945.2, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1886438/000119312526374946/0001193125-26-374946-index.htm"}}, {"who": "John Kristofer Galashan", "who_key": "Galashan John Kristofer", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 90000000.0, "sold": 1685789094.9699998, "net": -1595789094.9699998, "trades": 12, "top_score": 75.8, "lean": "selling", "history": [{"action": "SELL", "amount": 126106945.19999999, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000119312526374945/0001193125-26-374945-index.htm"}, {"action": "SELL", "amount": 220940312.83999997, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000119312526347333/0001193125-26-347333-index.htm"}, {"action": "SELL", "amount": 63165388.0, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000119312526259615/0001193125-26-259615-index.htm"}, {"action": "SELL", "amount": 97728311.0, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000119312526239975/0001193125-26-239975-index.htm"}, {"action": "SELL", "amount": 157040423.54, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000119312526217633/0001193125-26-217633-index.htm"}, {"action": "SELL", "amount": 71302173.8, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000119312526212674/0001193125-26-212674-index.htm"}, {"action": "SELL", "amount": 144517705.2, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000119312525203733/0001193125-25-203733-index.htm"}, {"action": "SELL", "amount": 342440999.15999997, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000095017025084324/0000950170-25-084324-index.htm"}, {"action": "SELL", "amount": 297433929.31, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000095017025033535/0000950170-25-033535-index.htm"}, {"action": "SELL", "amount": 90466906.92, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000095017024126301/0000950170-24-126301-index.htm"}, {"action": "SELL", "amount": 74646000.0, "date": "2024-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000095017024098243/0000950170-24-098243-index.htm"}, {"action": "BUY", "amount": 90000000.0, "date": "2021-10-12", "score": 75.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000120919121060496/0001209191-21-060496-index.htm"}], "latest": {"action": "SELL", "amount": 126106945.19999999, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000119312526374945/0001193125-26-374945-index.htm"}}, {"who": "John G. Danhakl", "who_key": "DANHAKL JOHN G", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 90000000.0, "sold": 1685789094.9699998, "net": -1595789094.9699998, "trades": 12, "top_score": 75.8, "lean": "selling", "history": [{"action": "SELL", "amount": 126106945.19999999, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000119312526374949/0001193125-26-374949-index.htm"}, {"action": "SELL", "amount": 220940312.83999997, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000119312526347311/0001193125-26-347311-index.htm"}, {"action": "SELL", "amount": 63165388.0, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000119312526259618/0001193125-26-259618-index.htm"}, {"action": "SELL", "amount": 97728311.0, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000119312526239972/0001193125-26-239972-index.htm"}, {"action": "SELL", "amount": 157040423.54, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000119312526217635/0001193125-26-217635-index.htm"}, {"action": "SELL", "amount": 71302173.8, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000119312526212659/0001193125-26-212659-index.htm"}, {"action": "SELL", "amount": 144517705.2, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000119312525203737/0001193125-25-203737-index.htm"}, {"action": "SELL", "amount": 342440999.15999997, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000095017025084326/0000950170-25-084326-index.htm"}, {"action": "SELL", "amount": 297433929.31, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000095017025033529/0000950170-25-033529-index.htm"}, {"action": "SELL", "amount": 90466906.92, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000095017024126303/0000950170-24-126303-index.htm"}, {"action": "SELL", "amount": 74646000.0, "date": "2024-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000095017024098245/0000950170-24-098245-index.htm"}, {"action": "BUY", "amount": 90000000.0, "date": "2021-10-12", "score": 75.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000120919121060494/0001209191-21-060494-index.htm"}], "latest": {"action": "SELL", "amount": 126106945.19999999, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000119312526374949/0001193125-26-374949-index.htm"}}, {"who": "TPG GP A, LLC", "who_key": "TPG GP A, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 597509454.21, "net": -597509454.21, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 245159000.84, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000199937125007548/0001999371-25-007548-index.htm"}, {"action": "SELL", "amount": 212937718.87, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000199937125002436/0001999371-25-002436-index.htm"}, {"action": "SELL", "amount": 64766734.5, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000183988224038923/0001839882-24-038923-index.htm"}, {"action": "SELL", "amount": 74646000.0, "date": "2024-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000199937124010262/0001999371-24-010262-index.htm"}], "latest": {"action": "SELL", "amount": 245159000.84, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000199937125007548/0001999371-25-007548-index.htm"}}, {"who": "Bahram Akradi", "who_key": "Akradi Bahram", "role": "FOUNDER & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 3900050.6771, "sold": 170384434.0503, "net": -166484383.3732, "trades": 10, "top_score": 61.8, "lean": "selling", "history": [{"action": "SELL", "amount": 19734434.0503, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000129567926000019/0001295679-26-000019-index.htm"}, {"action": "SELL", "amount": 150650000.0, "date": "2025-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000141588925006247/0001415889-25-006247-index.htm"}, {"action": "BUY", "amount": 653507.3999999999, "date": "2024-05-31", "score": 59.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000141588924015133/0001415889-24-015133-index.htm"}, {"action": "BUY", "amount": 502004.8735, "date": "2023-11-17", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000141588923015317/0001415889-23-015317-index.htm"}, {"action": "BUY", "amount": 1142934.9682, "date": "2023-11-06", "score": 61.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000141588923014818/0001415889-23-014818-index.htm"}, {"action": "BUY", "amount": 165496.00000000003, "date": "2023-08-17", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000141588923012359/0001415889-23-012359-index.htm"}, {"action": "BUY", "amount": 675070.3787, "date": "2023-08-10", "score": 59.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000141588923012066/0001415889-23-012066-index.htm"}, {"action": "BUY", "amount": 120132.99999999999, "date": "2022-09-06", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000141588922009447/0001415889-22-009447-index.htm"}, {"action": "BUY", "amount": 142379.8551, "date": "2022-09-01", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000141588922009261/0001415889-22-009261-index.htm"}, {"action": "BUY", "amount": 498524.20160000003, "date": "2022-06-15", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000089924322022852/0000899243-22-022852-index.htm"}], "latest": {"action": "SELL", "amount": 19734434.0503, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000129567926000019/0001295679-26-000019-index.htm"}}, {"who": "Partners Group Private Equity (Master Fund), LLC", "who_key": "Partners Group Private Equity (Master Fund), LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 9999972.0, "sold": 76852000.33, "net": -66852028.33, "trades": 6, "top_score": 57.5, "lean": "selling", "history": [{"action": "SELL", "amount": 21588217.65, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000119312525203741/0001193125-25-203741-index.htm"}, {"action": "SELL", "amount": 31968351.82, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000095017025033536/0000950170-25-033536-index.htm"}, {"action": "SELL", "amount": 9723430.86, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000095017024126311/0000950170-24-126311-index.htm"}, {"action": "SELL", "amount": 13572000.0, "date": "2024-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000095017024098246/0000950170-24-098246-index.htm"}, {"action": "BUY", "amount": 4999986.0, "date": "2021-10-12", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000089924321040110/0000899243-21-040110-index.htm"}, {"action": "BUY", "amount": 4999986.0, "date": "2021-10-12", "score": 55.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000089924321041342/0000899243-21-041342-index.htm"}], "latest": {"action": "SELL", "amount": 21588217.65, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000119312525203741/0001193125-25-203741-index.htm"}}, {"who": "Partners Group Private Equity Fund, LLC", "who_key": "Partners Group Private Equity Fund, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 63074763.48, "net": -63074763.48, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9435740.6, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000119312526259605/0001193125-26-259605-index.htm"}, {"action": "SELL", "amount": 14628199.6, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000119312526239984/0001193125-26-239984-index.htm"}, {"action": "SELL", "amount": 23506219.88, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000119312526217650/0001193125-26-217650-index.htm"}, {"action": "SELL", "amount": 15504603.4, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000119312526212684/0001193125-26-212684-index.htm"}], "latest": {"action": "SELL", "amount": 9435740.6, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000119312526259605/0001193125-26-259605-index.htm"}}, {"who": "TPG Group Holdings (SBS) Advisors, Inc.", "who_key": "TPG Group Holdings (SBS) Advisors, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 51599988.0, "sold": 0, "net": 51599988.0, "trades": 1, "top_score": 70.1, "lean": "buying", "history": [{"action": "BUY", "amount": 51599988.0, "date": "2021-10-12", "score": 70.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000138713121010019/0001387131-21-010019-index.htm"}], "latest": {"action": "BUY", "amount": 51599988.0, "date": "2021-10-12", "score": 70.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1869198/000138713121010019/0001387131-21-010019-index.htm"}}], "activity": [{"date": "2026-08-06", "net": 1001.0}, {"date": "2026-08-07", "net": 1001.0}, {"date": "2026-08-10", "net": -662820938.52}, {"date": "2026-08-24", "net": 1001.0}, {"date": "2026-08-25", "net": -100001.0}, {"date": "2026-08-26", "net": -378320835.59999996}, {"date": "2026-09-03", "net": -249304.0}, {"date": "2026-10-12", "net": -230148.99000000002}], "announcements": [{"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001923538-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001959173-26-007352", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001884996-26-000023", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001959173-26-006881", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006840", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001884996-26-000020", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-04", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003261", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006722", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-379049", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-379047", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-374949", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-374946", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-374945", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001869198-26-000049", "price_sensitive": true}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001999371-26-018837", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001999371-26-018836", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001999371-26-018835", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001193125-26-369187", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001193125-26-369183", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001193125-26-369181", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001869198-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347333", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-12", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-347322", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347311", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347303", "price_sensitive": false}], "performance": {"ticker": "LTH", "has_prices": true, "summary": {"n": 39, "avg": 1.2260190259611528, "win_rate": 0.8461538461538461, "best": 2.7285106382978723, "worst": -0.041356673960612704, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-08-24", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-08-07", "score": 0.0, "ref_price": 43.81, "return": 0.0}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-08-06", "score": 0.0, "ref_price": 43.48, "return": 0.007589696412143639}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 15001.0, "date": "2026-08-03", "score": 0.0, "ref_price": 44.17, "return": -0.008150328277111148}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 15001.0, "date": "2026-07-31", "score": 0.0, "ref_price": 45.1, "return": -0.02860310421286029}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-07-30", "score": 0.0, "ref_price": 44.2, "return": -0.008823529411764718}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-07-29", "score": 0.0, "ref_price": 45.7, "return": -0.041356673960612704}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-07-28", "score": 0.0, "ref_price": 45.63, "return": -0.03988603988603989}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-07-27", "score": 0.0, "ref_price": 43.76, "return": 0.0011425959780622546}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 15001.0, "date": "2026-07-24", "score": 0.0, "ref_price": 42.33, "return": 0.034963382943538956}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-07-21", "score": 0.0, "ref_price": 42.28, "return": 0.0361873226111637}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-07-20", "score": 0.0, "ref_price": 42.51, "return": 0.030581039755351782}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-07-17", "score": 0.0, "ref_price": 42.15, "return": 0.03938315539739036}, {"who": "Akradi Bahram", "person_type": "CEO", "person_label": "CEOs", "role": "FOUNDER & CEO, Director, 10% Owner", "amount": 653507.3999999999, "date": "2024-05-31", "score": 59.2, "ref_price": 16.78, "return": 1.6108462455303934}, {"who": "Akradi Bahram", "person_type": "CEO", "person_label": "CEOs", "role": "FOUNDER & CEO, Director, 10% Owner", "amount": 502004.8735, "date": "2023-11-17", "score": 57.4, "ref_price": 14.78, "return": 1.9641407307171856}, {"who": "Akradi Bahram", "person_type": "CEO", "person_label": "CEOs", "role": "FOUNDER & CEO, Director, 10% Owner", "amount": 1142934.9682, "date": "2023-11-06", "score": 61.8, "ref_price": 12.59, "return": 2.4797458300238286}, {"who": "Akradi Bahram", "person_type": "CEO", "person_label": "CEOs", "role": "FOUNDER & CEO, Director, 10% Owner", "amount": 165496.00000000003, "date": "2023-08-17", "score": 51.7, "ref_price": 16.06, "return": 1.7278953922789544}, {"who": "Akradi Bahram", "person_type": "CEO", "person_label": "CEOs", "role": "FOUNDER & CEO, Director, 10% Owner", "amount": 675070.3787, "date": "2023-08-10", "score": 59.0, "ref_price": 16.76, "return": 1.613961813842482}, {"who": "Houghton Robert P.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CHIEF FINANCIAL OFFICER", "amount": 49989.94, "date": "2023-08-09", "score": 58.0, "ref_price": 16.89, "return": 1.5938425103611604}, {"who": "TEACHER RETIREMENT SYSTEM OF TEXAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 172.48, "date": "2023-04-05", "score": 10.8, "ref_price": 15.68, "return": 1.7940051020408165}, {"who": "TEACHER RETIREMENT SYSTEM OF TEXAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2056.6800000000003, "date": "2023-03-01", "score": 15.8, "ref_price": 17.73, "return": 1.4709531866892274}, {"who": "Akradi Bahram", "person_type": "CEO", "person_label": "CEOs", "role": "FOUNDER & CEO, Director, 10% Owner", "amount": 120132.99999999999, "date": "2022-09-06", "score": 50.0, "ref_price": 12.17, "return": 2.5998356614626132}, {"who": "Akradi Bahram", "person_type": "CEO", "person_label": "CEOs", "role": "FOUNDER & CEO, Director, 10% Owner", "amount": 142379.8551, "date": "2022-09-01", "score": 50.9, "ref_price": 11.75, "return": 2.7285106382978723}, {"who": "TEACHER RETIREMENT SYSTEM OF TEXAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5143.68, "date": "2022-07-26", "score": 19.5, "ref_price": 13.68, "return": 2.2024853801169595}, {"who": "TEACHER RETIREMENT SYSTEM OF TEXAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 62591.4, "date": "2022-07-08", "score": 31.7, "ref_price": 13.4, "return": 2.269402985074627}, {"who": "Akradi Bahram", "person_type": "CEO", "person_label": "CEOs", "role": "Founder & CEO, Director, 10% Owner", "amount": 498524.20160000003, "date": "2022-06-15", "score": 57.4, "ref_price": 13.6, "return": 2.221323529411765}, {"who": "JSS LTF HOLDINGS LTD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4099986.0, "date": "2021-10-12", "score": 56.9, "ref_price": 17.27, "return": 1.5367689635205561}, {"who": "Partners Group Private Equity (Master Fund), LLC", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4999986.0, "date": "2021-10-12", "score": 55.0, "ref_price": 17.27, "return": 1.5367689635205561}, {"who": "SIMON PROPERTY GROUP INC /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9230760.0, "date": "2021-10-12", "score": 63.7, "ref_price": 17.27, "return": 1.5367689635205561}, {"who": "Green LTF Holdings II LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 90000000.0, "date": "2021-10-12", "score": 75.9, "ref_price": 17.27, "return": 1.5367689635205561}, {"who": "Galashan John Kristofer", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 90000000.0, "date": "2021-10-12", "score": 75.8, "ref_price": 17.27, "return": 1.5367689635205561}, {"who": "DANHAKL JOHN G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 90000000.0, "date": "2021-10-12", "score": 75.8, "ref_price": 17.27, "return": 1.5367689635205561}, {"who": "JSS LTF HOLDINGS LTD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4099986.0, "date": "2021-10-12", "score": 56.9, "ref_price": 17.27, "return": 1.5367689635205561}, {"who": "Lasher Stuart G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2499984.0, "date": "2021-10-12", "score": 55.8, "ref_price": 17.27, "return": 1.5367689635205561}, {"who": "Almendares Jimena", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 450000.0, "date": "2021-10-12", "score": 61.9, "ref_price": 17.27, "return": 1.5367689635205561}, {"who": "LANDAU DAVID A", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 24999984.0, "date": "2021-10-12", "score": 71.7, "ref_price": 17.27, "return": 1.5367689635205561}, {"who": "TPG Group Holdings (SBS) Advisors, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 51599988.0, "date": "2021-10-12", "score": 70.1, "ref_price": 17.27, "return": 1.5367689635205561}, {"who": "MSD CAPITAL L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6699996.0, "date": "2021-10-12", "score": 58.9, "ref_price": 17.27, "return": 1.5367689635205561}, {"who": "LifeCo LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10800000.0, "date": "2021-10-12", "score": 62.0, "ref_price": 17.27, "return": 1.5367689635205561}, {"who": "Partners Group Private Equity (Master Fund), LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4999986.0, "date": "2021-10-12", "score": 57.5, "ref_price": 17.27, "return": 1.5367689635205561}]}, "price_series": [{"date": "2021-10-07", "close": 17.75, "volume": 12165770.0}, {"date": "2021-10-08", "close": 17.2, "volume": 2450597.0}, {"date": "2021-10-11", "close": 17.26, "volume": 1106753.0}, {"date": "2021-10-12", "close": 17.27, "volume": 1547000.0}, {"date": "2021-10-13", "close": 17.4, "volume": 4128271.0}, {"date": "2021-10-14", "close": 17.22, "volume": 671502.0}, {"date": "2021-10-15", "close": 16.96, "volume": 895951.0}, {"date": "2021-10-18", "close": 16.25, "volume": 1047789.0}, {"date": "2021-10-19", "close": 16.98, "volume": 540327.0}, {"date": "2021-10-20", "close": 17.23, "volume": 394635.0}, {"date": "2021-10-21", "close": 17.75, "volume": 387688.0}, {"date": "2021-10-22", "close": 17.18, "volume": 346727.0}, {"date": "2021-10-25", "close": 17.09, "volume": 585349.0}, {"date": "2021-10-26", "close": 17.06, "volume": 498291.0}, {"date": "2021-10-27", "close": 18.06, "volume": 1105018.0}, {"date": "2021-10-28", "close": 17.99, "volume": 511658.0}, {"date": "2021-10-29", "close": 17.34, "volume": 627749.0}, {"date": "2021-11-01", "close": 17.51, "volume": 486395.0}, {"date": "2021-11-02", "close": 17.58, "volume": 169415.0}, {"date": "2021-11-03", "close": 17.59, "volume": 805642.0}, {"date": "2021-11-04", "close": 18.24, "volume": 664664.0}, {"date": "2021-11-05", "close": 19.4, "volume": 1038205.0}, {"date": "2021-11-08", "close": 19.51, "volume": 723727.0}, {"date": "2021-11-09", "close": 19.39, "volume": 421726.0}, {"date": "2021-11-10", "close": 19.54, "volume": 1002759.0}, {"date": "2021-11-11", "close": 20.7, "volume": 792047.0}, {"date": "2021-11-12", "close": 19.76, "volume": 282611.0}, {"date": "2021-11-15", "close": 19.56, "volume": 454386.0}, {"date": "2021-11-16", "close": 19.59, "volume": 455778.0}, {"date": "2021-11-17", "close": 19.9, "volume": 586102.0}, {"date": "2021-11-18", "close": 19.46, "volume": 424070.0}, {"date": "2021-11-19", "close": 20.43, "volume": 227362.0}, {"date": "2021-11-22", "close": 20.03, "volume": 423572.0}, {"date": "2021-11-23", "close": 21.92, "volume": 1079083.0}, {"date": "2021-11-24", "close": 21.99, "volume": 680306.0}, {"date": "2021-11-26", "close": 22.14, "volume": 617103.0}, {"date": "2021-11-29", "close": 19.96, "volume": 1057380.0}, {"date": "2021-11-30", "close": 20.09, "volume": 3097477.0}, {"date": "2021-12-01", "close": 19.1, "volume": 637144.0}, {"date": "2021-12-02", "close": 19.75, "volume": 623478.0}, {"date": "2021-12-03", "close": 19.31, "volume": 751189.0}, {"date": "2021-12-06", "close": 20.91, "volume": 1283362.0}, {"date": "2021-12-07", "close": 21.34, "volume": 612566.0}, {"date": "2021-12-08", "close": 20.4, "volume": 661009.0}, {"date": "2021-12-09", "close": 20.8, "volume": 503930.0}, {"date": "2021-12-10", "close": 20.31, "volume": 331034.0}, {"date": "2021-12-13", "close": 20.22, "volume": 622208.0}, {"date": "2021-12-14", "close": 18.9, "volume": 522022.0}, {"date": "2021-12-15", "close": 19.1, "volume": 564694.0}, {"date": "2021-12-16", "close": 17.4, "volume": 1047503.0}, {"date": "2021-12-17", "close": 16.61, "volume": 7495958.0}, {"date": "2021-12-20", "close": 16.9, "volume": 867263.0}, {"date": "2021-12-21", "close": 17.03, "volume": 536230.0}, {"date": "2021-12-22", "close": 17.55, "volume": 391342.0}, {"date": "2021-12-23", "close": 18.08, "volume": 232429.0}, {"date": "2021-12-27", "close": 18.18, "volume": 252709.0}, {"date": "2021-12-28", "close": 17.74, "volume": 342302.0}, {"date": "2021-12-29", "close": 17.8, "volume": 333827.0}, {"date": "2021-12-30", "close": 17.34, "volume": 530582.0}, {"date": "2021-12-31", "close": 17.21, "volume": 565314.0}, {"date": "2022-01-03", "close": 17.53, "volume": 637877.0}, {"date": "2022-01-04", "close": 18.48, "volume": 656644.0}, {"date": "2022-01-05", "close": 16.96, "volume": 618042.0}, {"date": "2022-01-06", "close": 16.53, "volume": 493470.0}, {"date": "2022-01-07", "close": 16.5, "volume": 383276.0}, {"date": "2022-01-10", "close": 16.38, "volume": 446081.0}, {"date": "2022-01-11", "close": 16.99, "volume": 332723.0}, {"date": "2022-01-12", "close": 17.36, "volume": 334263.0}, {"date": "2022-01-13", "close": 17.32, "volume": 589153.0}, {"date": "2022-01-14", "close": 17.45, "volume": 752088.0}, {"date": "2022-01-18", "close": 16.68, "volume": 677032.0}, {"date": "2022-01-19", "close": 16.01, "volume": 795320.0}, {"date": "2022-01-20", "close": 15.81, "volume": 461918.0}, {"date": "2022-01-21", "close": 15.26, "volume": 375352.0}, {"date": "2022-01-24", "close": 15.96, "volume": 496744.0}, {"date": "2022-01-25", "close": 15.66, "volume": 316572.0}, {"date": "2022-01-26", "close": 15.32, "volume": 290855.0}, {"date": "2022-01-27", "close": 14.2, "volume": 472843.0}, {"date": "2022-01-28", "close": 14.85, "volume": 613746.0}, {"date": "2022-01-31", "close": 15.02, "volume": 458889.0}, {"date": "2022-02-01", "close": 15.61, "volume": 313105.0}, {"date": "2022-02-02", "close": 15.23, "volume": 307886.0}, {"date": "2022-02-03", "close": 14.35, "volume": 301160.0}, {"date": "2022-02-04", "close": 14.61, "volume": 293300.0}, {"date": "2022-02-07", "close": 15.08, "volume": 307253.0}, {"date": "2022-02-08", "close": 15.84, "volume": 204088.0}, {"date": "2022-02-09", "close": 16.47, "volume": 227234.0}, {"date": "2022-02-10", "close": 16.61, "volume": 438826.0}, {"date": "2022-02-11", "close": 16.35, "volume": 624298.0}, {"date": "2022-02-14", "close": 16.38, "volume": 276897.0}, {"date": "2022-02-15", "close": 17.0, "volume": 318911.0}, {"date": "2022-02-16", "close": 17.67, "volume": 440307.0}, {"date": "2022-02-17", "close": 16.4, "volume": 485381.0}, {"date": "2022-02-18", "close": 16.3, "volume": 272996.0}, {"date": "2022-02-22", "close": 15.89, "volume": 279590.0}, {"date": "2022-02-23", "close": 14.66, "volume": 938250.0}, {"date": "2022-02-24", "close": 14.57, "volume": 1134974.0}, {"date": "2022-02-25", "close": 15.48, "volume": 564041.0}, {"date": "2022-02-28", "close": 15.55, "volume": 603746.0}, {"date": "2022-03-01", "close": 14.51, "volume": 3259519.0}, {"date": "2022-03-02", "close": 14.68, "volume": 388778.0}, {"date": "2022-03-03", "close": 14.64, "volume": 652830.0}, {"date": "2022-03-04", "close": 13.85, "volume": 426185.0}, {"date": "2022-03-07", "close": 13.42, "volume": 731022.0}, {"date": "2022-03-08", "close": 13.52, "volume": 341344.0}, {"date": "2022-03-09", "close": 13.93, "volume": 506751.0}, {"date": "2022-03-10", "close": 12.72, "volume": 1091289.0}, {"date": "2022-03-11", "close": 11.35, "volume": 895320.0}, {"date": "2022-03-14", "close": 10.91, "volume": 780689.0}, {"date": "2022-03-15", "close": 11.5, "volume": 665173.0}, {"date": "2022-03-16", "close": 12.97, "volume": 570019.0}, {"date": "2022-03-17", "close": 13.65, "volume": 651561.0}, {"date": "2022-03-18", "close": 14.3, "volume": 979471.0}, {"date": "2022-03-21", "close": 13.57, "volume": 551593.0}, {"date": "2022-03-22", "close": 13.93, "volume": 663013.0}, {"date": "2022-03-23", "close": 14.02, "volume": 525509.0}, {"date": "2022-03-24", "close": 14.33, "volume": 395920.0}, {"date": "2022-03-25", "close": 14.47, "volume": 416449.0}, {"date": "2022-03-28", "close": 14.77, "volume": 302901.0}, {"date": "2022-03-29", "close": 14.87, "volume": 706486.0}, {"date": "2022-03-30", "close": 14.77, "volume": 288945.0}, {"date": "2022-03-31", "close": 14.54, "volume": 199800.0}, {"date": "2022-04-01", "close": 14.57, "volume": 324083.0}, {"date": "2022-04-04", "close": 14.98, "volume": 382140.0}, {"date": "2022-04-05", "close": 14.79, "volume": 305450.0}, {"date": "2022-04-06", "close": 14.53, "volume": 433844.0}, {"date": "2022-04-07", "close": 14.18, "volume": 267301.0}, {"date": "2022-04-08", "close": 14.11, "volume": 209095.0}, {"date": "2022-04-11", "close": 14.22, "volume": 332224.0}, {"date": "2022-04-12", "close": 14.53, "volume": 356331.0}, {"date": "2022-04-13", "close": 14.94, "volume": 511792.0}, {"date": "2022-04-14", "close": 15.34, "volume": 510269.0}, {"date": "2022-04-18", "close": 14.71, "volume": 403631.0}, {"date": "2022-04-19", "close": 15.4, "volume": 369482.0}, {"date": "2022-04-20", "close": 15.3, "volume": 251277.0}, {"date": "2022-04-21", "close": 15.25, "volume": 374448.0}, {"date": "2022-04-22", "close": 15.17, "volume": 282004.0}, {"date": "2022-04-25", "close": 15.3, "volume": 378731.0}, {"date": "2022-04-26", "close": 14.19, "volume": 318084.0}, {"date": "2022-04-27", "close": 14.5, "volume": 311000.0}, {"date": "2022-04-28", "close": 14.99, "volume": 198097.0}, {"date": "2022-04-29", "close": 14.3, "volume": 233759.0}, {"date": "2022-05-02", "close": 14.64, "volume": 405077.0}, {"date": "2022-05-03", "close": 14.38, "volume": 212210.0}, {"date": "2022-05-04", "close": 14.58, "volume": 338744.0}, {"date": "2022-05-05", "close": 13.83, "volume": 426714.0}, {"date": "2022-05-06", "close": 13.91, "volume": 609492.0}, {"date": "2022-05-09", "close": 12.63, "volume": 533596.0}, {"date": "2022-05-10", "close": 12.1, "volume": 881320.0}, {"date": "2022-05-11", "close": 12.49, "volume": 780249.0}, {"date": "2022-05-12", "close": 13.72, "volume": 928882.0}, {"date": "2022-05-13", "close": 14.23, "volume": 1385046.0}, {"date": "2022-05-16", "close": 14.96, "volume": 1154861.0}, {"date": "2022-05-17", "close": 14.69, "volume": 460858.0}, {"date": "2022-05-18", "close": 14.43, "volume": 403860.0}, {"date": "2022-05-19", "close": 14.17, "volume": 584203.0}, {"date": "2022-05-20", "close": 13.96, "volume": 421745.0}, {"date": "2022-05-23", "close": 14.15, "volume": 540923.0}, {"date": "2022-05-24", "close": 14.34, "volume": 621109.0}, {"date": "2022-05-25", "close": 14.88, "volume": 431450.0}, {"date": "2022-05-26", "close": 14.61, "volume": 464395.0}, {"date": "2022-05-27", "close": 15.32, "volume": 345560.0}, {"date": "2022-05-31", "close": 14.65, "volume": 855227.0}, {"date": "2022-06-01", "close": 14.7, "volume": 258464.0}, {"date": "2022-06-02", "close": 15.65, "volume": 429589.0}, {"date": "2022-06-03", "close": 15.07, "volume": 398724.0}, {"date": "2022-06-06", "close": 14.85, "volume": 289629.0}, {"date": "2022-06-07", "close": 14.93, "volume": 259996.0}, {"date": "2022-06-08", "close": 14.7, "volume": 206078.0}, {"date": "2022-06-09", "close": 14.71, "volume": 225753.0}, {"date": "2022-06-10", "close": 14.05, "volume": 237878.0}, {"date": "2022-06-13", "close": 13.15, "volume": 398309.0}, {"date": "2022-06-14", "close": 12.85, "volume": 271122.0}, {"date": "2022-06-15", "close": 13.6, "volume": 568876.0}, {"date": "2022-06-16", "close": 12.77, "volume": 590556.0}, {"date": "2022-06-17", "close": 13.84, "volume": 692690.0}, {"date": "2022-06-21", "close": 13.72, "volume": 417602.0}, {"date": "2022-06-22", "close": 13.6, "volume": 354304.0}, {"date": "2022-06-23", "close": 13.62, "volume": 357177.0}, {"date": "2022-06-24", "close": 14.45, "volume": 1069308.0}, {"date": "2022-06-27", "close": 13.76, "volume": 209596.0}, {"date": "2022-06-28", "close": 13.23, "volume": 308900.0}, {"date": "2022-06-29", "close": 13.16, "volume": 185184.0}, {"date": "2022-06-30", "close": 12.88, "volume": 404463.0}, {"date": "2022-07-01", "close": 13.13, "volume": 270828.0}, {"date": "2022-07-05", "close": 13.69, "volume": 278743.0}, {"date": "2022-07-06", "close": 13.37, "volume": 200858.0}, {"date": "2022-07-07", "close": 13.87, "volume": 320623.0}, {"date": "2022-07-08", "close": 13.4, "volume": 255841.0}, {"date": "2022-07-11", "close": 12.75, "volume": 247543.0}, {"date": "2022-07-12", "close": 13.09, "volume": 300274.0}, {"date": "2022-07-13", "close": 12.75, "volume": 449527.0}, {"date": "2022-07-14", "close": 12.51, "volume": 282476.0}, {"date": "2022-07-15", "close": 13.11, "volume": 268574.0}, {"date": "2022-07-18", "close": 13.46, "volume": 296723.0}, {"date": "2022-07-19", "close": 13.98, "volume": 199006.0}, {"date": "2022-07-20", "close": 14.5, "volume": 181970.0}, {"date": "2022-07-21", "close": 14.38, "volume": 118596.0}, {"date": "2022-07-22", "close": 13.95, "volume": 149909.0}, {"date": "2022-07-25", "close": 14.04, "volume": 140420.0}, {"date": "2022-07-26", "close": 13.68, "volume": 143528.0}, {"date": "2022-07-27", "close": 14.31, "volume": 217057.0}, {"date": "2022-07-28", "close": 14.59, "volume": 207655.0}, {"date": "2022-07-29", "close": 14.5, "volume": 168882.0}, {"date": "2022-08-01", "close": 14.71, "volume": 170708.0}, {"date": "2022-08-02", "close": 14.85, "volume": 152511.0}, {"date": "2022-08-03", "close": 15.52, "volume": 271875.0}, {"date": "2022-08-04", "close": 15.4, "volume": 195544.0}, {"date": "2022-08-05", "close": 15.4, "volume": 107014.0}, {"date": "2022-08-08", "close": 15.85, "volume": 365052.0}, {"date": "2022-08-09", "close": 15.38, "volume": 209263.0}, {"date": "2022-08-10", "close": 15.49, "volume": 624867.0}, {"date": "2022-08-11", "close": 14.95, "volume": 822904.0}, {"date": "2022-08-12", "close": 15.15, "volume": 504073.0}, {"date": "2022-08-15", "close": 15.15, "volume": 303433.0}, {"date": "2022-08-16", "close": 15.28, "volume": 200800.0}, {"date": "2022-08-17", "close": 14.82, "volume": 277054.0}, {"date": "2022-08-18", "close": 14.92, "volume": 209948.0}, {"date": "2022-08-19", "close": 14.27, "volume": 233505.0}, {"date": "2022-08-22", "close": 14.08, "volume": 285099.0}, {"date": "2022-08-23", "close": 13.83, "volume": 295960.0}, {"date": "2022-08-24", "close": 13.71, "volume": 306319.0}, {"date": "2022-08-25", "close": 13.63, "volume": 294127.0}, {"date": "2022-08-26", "close": 13.04, "volume": 270463.0}, {"date": "2022-08-29", "close": 12.33, "volume": 812278.0}, {"date": "2022-08-30", "close": 11.72, "volume": 638101.0}, {"date": "2022-08-31", "close": 11.85, "volume": 439686.0}, {"date": "2022-09-01", "close": 11.75, "volume": 538502.0}, {"date": "2022-09-02", "close": 11.56, "volume": 423615.0}, {"date": "2022-09-06", "close": 12.17, "volume": 611518.0}, {"date": "2022-09-07", "close": 12.56, "volume": 714842.0}, {"date": "2022-09-08", "close": 12.77, "volume": 317073.0}, {"date": "2022-09-09", "close": 13.3, "volume": 274004.0}, {"date": "2022-09-12", "close": 13.42, "volume": 355647.0}, {"date": "2022-09-13", "close": 12.84, "volume": 285073.0}, {"date": "2022-09-14", "close": 12.52, "volume": 390863.0}, {"date": "2022-09-15", "close": 12.25, "volume": 427056.0}, {"date": "2022-09-16", "close": 11.87, "volume": 1304729.0}, {"date": "2022-09-19", "close": 11.98, "volume": 379947.0}, {"date": "2022-09-20", "close": 11.49, "volume": 250578.0}, {"date": "2022-09-21", "close": 11.07, "volume": 392007.0}, {"date": "2022-09-22", "close": 10.66, "volume": 508863.0}, {"date": "2022-09-23", "close": 10.74, "volume": 331557.0}, {"date": "2022-09-26", "close": 10.54, "volume": 421451.0}, {"date": "2022-09-27", "close": 10.28, "volume": 661830.0}, {"date": "2022-09-28", "close": 10.42, "volume": 595681.0}, {"date": "2022-09-29", "close": 9.81, "volume": 535145.0}, {"date": "2022-09-30", "close": 9.75, "volume": 523286.0}, {"date": "2022-10-03", "close": 9.98, "volume": 451172.0}, {"date": "2022-10-04", "close": 10.7, "volume": 360797.0}, {"date": "2022-10-05", "close": 10.5, "volume": 287506.0}, {"date": "2022-10-06", "close": 10.36, "volume": 175852.0}, {"date": "2022-10-07", "close": 10.06, "volume": 290937.0}, {"date": "2022-10-10", "close": 9.98, "volume": 155712.0}, {"date": "2022-10-11", "close": 9.74, "volume": 225330.0}, {"date": "2022-10-12", "close": 9.61, "volume": 217237.0}, {"date": "2022-10-13", "close": 10.08, "volume": 372429.0}, {"date": "2022-10-14", "close": 9.57, "volume": 217791.0}, {"date": "2022-10-17", "close": 9.8, "volume": 177558.0}, {"date": "2022-10-18", "close": 9.96, "volume": 198847.0}, {"date": "2022-10-19", "close": 9.63, "volume": 270974.0}, {"date": "2022-10-20", "close": 9.45, "volume": 218485.0}, {"date": "2022-10-21", "close": 9.6, "volume": 207416.0}, {"date": "2022-10-24", "close": 9.62, "volume": 177475.0}, {"date": "2022-10-25", "close": 10.41, "volume": 342096.0}, {"date": "2022-10-26", "close": 10.6, "volume": 223609.0}, {"date": "2022-10-27", "close": 10.71, "volume": 192652.0}, {"date": "2022-10-28", "close": 11.0, "volume": 233998.0}, {"date": "2022-10-31", "close": 10.49, "volume": 317849.0}, {"date": "2022-11-01", "close": 10.31, "volume": 224033.0}, {"date": "2022-11-02", "close": 9.73, "volume": 351655.0}, {"date": "2022-11-03", "close": 9.3, "volume": 412402.0}, {"date": "2022-11-04", "close": 9.22, "volume": 744868.0}, {"date": "2022-11-07", "close": 9.58, "volume": 398953.0}, {"date": "2022-11-08", "close": 9.79, "volume": 918098.0}, {"date": "2022-11-09", "close": 10.22, "volume": 1554697.0}, {"date": "2022-11-10", "close": 12.1, "volume": 1170102.0}, {"date": "2022-11-11", "close": 12.22, "volume": 658862.0}, {"date": "2022-11-14", "close": 12.31, "volume": 504984.0}, {"date": "2022-11-15", "close": 12.67, "volume": 662885.0}, {"date": "2022-11-16", "close": 12.65, "volume": 503359.0}, {"date": "2022-11-17", "close": 12.71, "volume": 365178.0}, {"date": "2022-11-18", "close": 12.14, "volume": 335383.0}, {"date": "2022-11-21", "close": 12.33, "volume": 289008.0}, {"date": "2022-11-22", "close": 12.71, "volume": 410585.0}, {"date": "2022-11-23", "close": 12.54, "volume": 221462.0}, {"date": "2022-11-25", "close": 12.77, "volume": 167525.0}, {"date": "2022-11-28", "close": 12.43, "volume": 190041.0}, {"date": "2022-11-29", "close": 12.49, "volume": 292542.0}, {"date": "2022-11-30", "close": 12.83, "volume": 378574.0}, {"date": "2022-12-01", "close": 13.1, "volume": 375076.0}, {"date": "2022-12-02", "close": 13.11, "volume": 283153.0}, {"date": "2022-12-05", "close": 12.58, "volume": 192870.0}, {"date": "2022-12-06", "close": 12.79, "volume": 274326.0}, {"date": "2022-12-07", "close": 12.88, "volume": 379466.0}, {"date": "2022-12-08", "close": 13.14, "volume": 424111.0}, {"date": "2022-12-09", "close": 13.35, "volume": 378980.0}, {"date": "2022-12-12", "close": 13.35, "volume": 759682.0}, {"date": "2022-12-13", "close": 13.47, "volume": 532982.0}, {"date": "2022-12-14", "close": 13.16, "volume": 575363.0}, {"date": "2022-12-15", "close": 12.8, "volume": 415640.0}, {"date": "2022-12-16", "close": 12.33, "volume": 561159.0}, {"date": "2022-12-19", "close": 12.09, "volume": 483397.0}, {"date": "2022-12-20", "close": 12.04, "volume": 388573.0}, {"date": "2022-12-21", "close": 12.36, "volume": 291614.0}, {"date": "2022-12-22", "close": 11.98, "volume": 278675.0}, {"date": "2022-12-23", "close": 12.12, "volume": 290669.0}, {"date": "2022-12-27", "close": 11.85, "volume": 377199.0}, {"date": "2022-12-28", "close": 11.8, "volume": 328637.0}, {"date": "2022-12-29", "close": 12.11, "volume": 406336.0}, {"date": "2022-12-30", "close": 11.96, "volume": 322834.0}, {"date": "2023-01-03", "close": 11.65, "volume": 454883.0}, {"date": "2023-01-04", "close": 12.02, "volume": 518468.0}, {"date": "2023-01-05", "close": 12.43, "volume": 467906.0}, {"date": "2023-01-06", "close": 12.81, "volume": 497401.0}, {"date": "2023-01-09", "close": 14.49, "volume": 1141829.0}, {"date": "2023-01-10", "close": 15.34, "volume": 710066.0}, {"date": "2023-01-11", "close": 16.64, "volume": 1132186.0}, {"date": "2023-01-12", "close": 17.31, "volume": 805554.0}, {"date": "2023-01-13", "close": 17.35, "volume": 624976.0}, {"date": "2023-01-17", "close": 17.46, "volume": 734540.0}, {"date": "2023-01-18", "close": 17.24, "volume": 462084.0}, {"date": "2023-01-19", "close": 17.17, "volume": 453455.0}, {"date": "2023-01-20", "close": 17.48, "volume": 350661.0}, {"date": "2023-01-23", "close": 17.96, "volume": 570961.0}, {"date": "2023-01-24", "close": 17.7, "volume": 543008.0}, {"date": "2023-01-25", "close": 17.64, "volume": 537028.0}, {"date": "2023-01-26", "close": 18.21, "volume": 747242.0}, {"date": "2023-01-27", "close": 18.37, "volume": 881265.0}, {"date": "2023-01-30", "close": 18.63, "volume": 1125593.0}, {"date": "2023-01-31", "close": 18.79, "volume": 697045.0}, {"date": "2023-02-01", "close": 18.79, "volume": 768637.0}, {"date": "2023-02-02", "close": 19.72, "volume": 1240189.0}, {"date": "2023-02-03", "close": 19.71, "volume": 679870.0}, {"date": "2023-02-06", "close": 19.29, "volume": 554581.0}, {"date": "2023-02-07", "close": 19.5, "volume": 550695.0}, {"date": "2023-02-08", "close": 19.07, "volume": 421539.0}, {"date": "2023-02-09", "close": 18.39, "volume": 617173.0}, {"date": "2023-02-10", "close": 18.51, "volume": 999401.0}, {"date": "2023-02-13", "close": 18.62, "volume": 877769.0}, {"date": "2023-02-14", "close": 18.91, "volume": 538338.0}, {"date": "2023-02-15", "close": 19.3, "volume": 419366.0}, {"date": "2023-02-16", "close": 18.75, "volume": 347733.0}, {"date": "2023-02-17", "close": 18.14, "volume": 368592.0}, {"date": "2023-02-21", "close": 18.02, "volume": 464971.0}, {"date": "2023-02-22", "close": 17.82, "volume": 565680.0}, {"date": "2023-02-23", "close": 18.19, "volume": 525362.0}, {"date": "2023-02-24", "close": 18.07, "volume": 370171.0}, {"date": "2023-02-27", "close": 18.08, "volume": 536831.0}, {"date": "2023-02-28", "close": 18.07, "volume": 555357.0}, {"date": "2023-03-01", "close": 17.73, "volume": 718505.0}, {"date": "2023-03-02", "close": 17.88, "volume": 561247.0}, {"date": "2023-03-03", "close": 18.85, "volume": 804864.0}, {"date": "2023-03-06", "close": 19.1, "volume": 1161844.0}, {"date": "2023-03-07", "close": 18.69, "volume": 1569481.0}, {"date": "2023-03-08", "close": 17.48, "volume": 2799568.0}, {"date": "2023-03-09", "close": 17.27, "volume": 1021474.0}, {"date": "2023-03-10", "close": 17.25, "volume": 969028.0}, {"date": "2023-03-13", "close": 16.58, "volume": 1006677.0}, {"date": "2023-03-14", "close": 16.73, "volume": 646447.0}, {"date": "2023-03-15", "close": 16.36, "volume": 826175.0}, {"date": "2023-03-16", "close": 16.28, "volume": 701075.0}, {"date": "2023-03-17", "close": 16.1, "volume": 836901.0}, {"date": "2023-03-20", "close": 15.94, "volume": 801775.0}, {"date": "2023-03-21", "close": 16.46, "volume": 761625.0}, {"date": "2023-03-22", "close": 15.29, "volume": 1021599.0}, {"date": "2023-03-23", "close": 15.06, "volume": 1144777.0}, {"date": "2023-03-24", "close": 15.3, "volume": 1010745.0}, {"date": "2023-03-27", "close": 15.16, "volume": 877768.0}, {"date": "2023-03-28", "close": 15.03, "volume": 790943.0}, {"date": "2023-03-29", "close": 15.15, "volume": 759130.0}, {"date": "2023-03-30", "close": 15.44, "volume": 785991.0}, {"date": "2023-03-31", "close": 15.96, "volume": 683237.0}, {"date": "2023-04-03", "close": 15.86, "volume": 1065328.0}, {"date": "2023-04-04", "close": 15.8, "volume": 506478.0}, {"date": "2023-04-05", "close": 15.68, "volume": 775358.0}, {"date": "2023-04-06", "close": 16.1, "volume": 772056.0}, {"date": "2023-04-10", "close": 16.81, "volume": 1501397.0}, {"date": "2023-04-11", "close": 17.2, "volume": 1048541.0}, {"date": "2023-04-12", "close": 16.82, "volume": 1070553.0}, {"date": "2023-04-13", "close": 17.33, "volume": 682612.0}, {"date": "2023-04-14", "close": 17.6, "volume": 693870.0}, {"date": "2023-04-17", "close": 17.36, "volume": 475297.0}, {"date": "2023-04-18", "close": 17.79, "volume": 578551.0}, {"date": "2023-04-19", "close": 17.42, "volume": 672316.0}, {"date": "2023-04-20", "close": 17.01, "volume": 708258.0}, {"date": "2023-04-21", "close": 17.96, "volume": 907771.0}, {"date": "2023-04-24", "close": 17.59, "volume": 1140809.0}, {"date": "2023-04-25", "close": 18.77, "volume": 2664096.0}, {"date": "2023-04-26", "close": 19.41, "volume": 1595749.0}, {"date": "2023-04-27", "close": 20.07, "volume": 1199309.0}, {"date": "2023-04-28", "close": 20.79, "volume": 1656885.0}, {"date": "2023-05-01", "close": 20.76, "volume": 1193971.0}, {"date": "2023-05-02", "close": 20.23, "volume": 965431.0}, {"date": "2023-05-03", "close": 20.1, "volume": 1147915.0}, {"date": "2023-05-04", "close": 19.09, "volume": 926417.0}, {"date": "2023-05-05", "close": 19.33, "volume": 781570.0}, {"date": "2023-05-08", "close": 20.3, "volume": 1073663.0}, {"date": "2023-05-09", "close": 19.8, "volume": 768977.0}, {"date": "2023-05-10", "close": 19.96, "volume": 739834.0}, {"date": "2023-05-11", "close": 20.49, "volume": 1643462.0}, {"date": "2023-05-12", "close": 20.36, "volume": 1237386.0}, {"date": "2023-05-15", "close": 20.25, "volume": 605839.0}, {"date": "2023-05-16", "close": 19.29, "volume": 1195755.0}, {"date": "2023-05-17", "close": 19.71, "volume": 724830.0}, {"date": "2023-05-18", "close": 20.01, "volume": 860262.0}, {"date": "2023-05-19", "close": 19.59, "volume": 730924.0}, {"date": "2023-05-22", "close": 20.31, "volume": 1372413.0}, {"date": "2023-05-23", "close": 19.67, "volume": 1171354.0}, {"date": "2023-05-24", "close": 19.63, "volume": 591837.0}, {"date": "2023-05-25", "close": 19.39, "volume": 743623.0}, {"date": "2023-05-26", "close": 20.22, "volume": 656147.0}, {"date": "2023-05-30", "close": 19.77, "volume": 1223576.0}, {"date": "2023-05-31", "close": 19.01, "volume": 2003701.0}, {"date": "2023-06-01", "close": 19.16, "volume": 668158.0}, {"date": "2023-06-02", "close": 20.2, "volume": 774588.0}, {"date": "2023-06-05", "close": 20.09, "volume": 521510.0}, {"date": "2023-06-06", "close": 20.94, "volume": 1505377.0}, {"date": "2023-06-07", "close": 21.0, "volume": 1012943.0}, {"date": "2023-06-08", "close": 20.6, "volume": 1311601.0}, {"date": "2023-06-09", "close": 20.1, "volume": 821700.0}, {"date": "2023-06-12", "close": 20.06, "volume": 833330.0}, {"date": "2023-06-13", "close": 21.09, "volume": 1063241.0}, {"date": "2023-06-14", "close": 20.63, "volume": 1146397.0}, {"date": "2023-06-15", "close": 20.11, "volume": 714603.0}, {"date": "2023-06-16", "close": 19.86, "volume": 876697.0}, {"date": "2023-06-20", "close": 19.19, "volume": 783303.0}, {"date": "2023-06-21", "close": 18.82, "volume": 748279.0}, {"date": "2023-06-22", "close": 18.76, "volume": 418365.0}, {"date": "2023-06-23", "close": 19.0, "volume": 1428108.0}, {"date": "2023-06-26", "close": 18.59, "volume": 517495.0}, {"date": "2023-06-27", "close": 18.44, "volume": 613162.0}, {"date": "2023-06-28", "close": 19.15, "volume": 643223.0}, {"date": "2023-06-29", "close": 19.63, "volume": 669991.0}, {"date": "2023-06-30", "close": 19.67, "volume": 400071.0}, {"date": "2023-07-03", "close": 19.8, "volume": 228625.0}, {"date": "2023-07-05", "close": 19.32, "volume": 729195.0}, {"date": "2023-07-06", "close": 19.94, "volume": 833308.0}, {"date": "2023-07-07", "close": 20.05, "volume": 853129.0}, {"date": "2023-07-10", "close": 21.05, "volume": 1225079.0}, {"date": "2023-07-11", "close": 20.96, "volume": 603613.0}, {"date": "2023-07-12", "close": 22.12, "volume": 1099083.0}, {"date": "2023-07-13", "close": 21.8, "volume": 600715.0}, {"date": "2023-07-14", "close": 21.58, "volume": 428751.0}, {"date": "2023-07-17", "close": 21.93, "volume": 486163.0}, {"date": "2023-07-18", "close": 22.02, "volume": 340695.0}, {"date": "2023-07-19", "close": 21.78, "volume": 595803.0}, {"date": "2023-07-20", "close": 21.24, "volume": 547890.0}, {"date": "2023-07-21", "close": 21.26, "volume": 444021.0}, {"date": "2023-07-24", "close": 21.53, "volume": 951710.0}, {"date": "2023-07-25", "close": 18.61, "volume": 5097824.0}, {"date": "2023-07-26", "close": 18.04, "volume": 1710104.0}, {"date": "2023-07-27", "close": 18.06, "volume": 936780.0}, {"date": "2023-07-28", "close": 18.03, "volume": 663809.0}, {"date": "2023-07-31", "close": 18.09, "volume": 1461109.0}, {"date": "2023-08-01", "close": 17.16, "volume": 803316.0}, {"date": "2023-08-02", "close": 17.52, "volume": 927822.0}, {"date": "2023-08-03", "close": 17.13, "volume": 786539.0}, {"date": "2023-08-04", "close": 17.24, "volume": 652885.0}, {"date": "2023-08-07", "close": 16.81, "volume": 567632.0}, {"date": "2023-08-08", "close": 17.08, "volume": 634635.0}, {"date": "2023-08-09", "close": 16.89, "volume": 577850.0}, {"date": "2023-08-10", "close": 16.76, "volume": 640744.0}, {"date": "2023-08-11", "close": 17.4, "volume": 840185.0}, {"date": "2023-08-14", "close": 17.24, "volume": 652480.0}, {"date": "2023-08-15", "close": 16.87, "volume": 411918.0}, {"date": "2023-08-16", "close": 16.55, "volume": 486202.0}, {"date": "2023-08-17", "close": 16.06, "volume": 590097.0}, {"date": "2023-08-18", "close": 16.75, "volume": 1062167.0}, {"date": "2023-08-21", "close": 16.65, "volume": 549828.0}, {"date": "2023-08-22", "close": 16.94, "volume": 508396.0}, {"date": "2023-08-23", "close": 16.88, "volume": 625588.0}, {"date": "2023-08-24", "close": 16.61, "volume": 481064.0}, {"date": "2023-08-25", "close": 16.42, "volume": 409084.0}, {"date": "2023-08-28", "close": 16.38, "volume": 452104.0}, {"date": "2023-08-29", "close": 16.72, "volume": 1263122.0}, {"date": "2023-08-30", "close": 16.8, "volume": 552633.0}, {"date": "2023-08-31", "close": 17.2, "volume": 823319.0}, {"date": "2023-09-01", "close": 17.2, "volume": 620950.0}, {"date": "2023-09-05", "close": 17.02, "volume": 588876.0}, {"date": "2023-09-06", "close": 16.98, "volume": 491992.0}, {"date": "2023-09-07", "close": 16.53, "volume": 536715.0}, {"date": "2023-09-08", "close": 16.21, "volume": 405119.0}, {"date": "2023-09-11", "close": 16.17, "volume": 306354.0}, {"date": "2023-09-12", "close": 16.19, "volume": 538845.0}, {"date": "2023-09-13", "close": 15.98, "volume": 408710.0}, {"date": "2023-09-14", "close": 16.39, "volume": 668659.0}, {"date": "2023-09-15", "close": 15.02, "volume": 1324044.0}, {"date": "2023-09-18", "close": 15.33, "volume": 676263.0}, {"date": "2023-09-19", "close": 15.39, "volume": 370876.0}, {"date": "2023-09-20", "close": 15.69, "volume": 552754.0}, {"date": "2023-09-21", "close": 15.14, "volume": 555567.0}, {"date": "2023-09-22", "close": 15.11, "volume": 551135.0}, {"date": "2023-09-25", "close": 15.24, "volume": 303436.0}, {"date": "2023-09-26", "close": 14.79, "volume": 526437.0}, {"date": "2023-09-27", "close": 15.1, "volume": 389913.0}, {"date": "2023-09-28", "close": 15.06, "volume": 371900.0}, {"date": "2023-09-29", "close": 15.21, "volume": 499439.0}, {"date": "2023-10-02", "close": 15.33, "volume": 485677.0}, {"date": "2023-10-03", "close": 14.9, "volume": 550606.0}, {"date": "2023-10-04", "close": 14.66, "volume": 779310.0}, {"date": "2023-10-05", "close": 14.09, "volume": 835127.0}, {"date": "2023-10-06", "close": 14.23, "volume": 916877.0}, {"date": "2023-10-09", "close": 14.42, "volume": 591739.0}, {"date": "2023-10-10", "close": 15.15, "volume": 891002.0}, {"date": "2023-10-11", "close": 15.48, "volume": 478669.0}, {"date": "2023-10-12", "close": 14.77, "volume": 493756.0}, {"date": "2023-10-13", "close": 14.5, "volume": 537698.0}, {"date": "2023-10-16", "close": 14.94, "volume": 590513.0}, {"date": "2023-10-17", "close": 15.25, "volume": 644769.0}, {"date": "2023-10-18", "close": 14.97, "volume": 486637.0}, {"date": "2023-10-19", "close": 14.71, "volume": 463996.0}, {"date": "2023-10-20", "close": 14.45, "volume": 635805.0}, {"date": "2023-10-23", "close": 14.28, "volume": 606300.0}, {"date": "2023-10-24", "close": 14.3, "volume": 1239025.0}, {"date": "2023-10-25", "close": 12.12, "volume": 3400274.0}, {"date": "2023-10-26", "close": 11.77, "volume": 2050462.0}, {"date": "2023-10-27", "close": 11.46, "volume": 856430.0}, {"date": "2023-10-30", "close": 11.87, "volume": 772516.0}, {"date": "2023-10-31", "close": 11.82, "volume": 733583.0}, {"date": "2023-11-01", "close": 11.26, "volume": 961229.0}, {"date": "2023-11-02", "close": 12.4, "volume": 1095308.0}, {"date": "2023-11-03", "close": 12.82, "volume": 758209.0}, {"date": "2023-11-06", "close": 12.59, "volume": 621366.0}, {"date": "2023-11-07", "close": 13.72, "volume": 1204833.0}, {"date": "2023-11-08", "close": 13.72, "volume": 828876.0}, {"date": "2023-11-09", "close": 13.44, "volume": 661298.0}, {"date": "2023-11-10", "close": 13.72, "volume": 549277.0}, {"date": "2023-11-13", "close": 13.63, "volume": 450435.0}, {"date": "2023-11-14", "close": 14.41, "volume": 508848.0}, {"date": "2023-11-15", "close": 14.42, "volume": 555861.0}, {"date": "2023-11-16", "close": 14.43, "volume": 485589.0}, {"date": "2023-11-17", "close": 14.78, "volume": 1146262.0}, {"date": "2023-11-20", "close": 14.82, "volume": 553190.0}, {"date": "2023-11-21", "close": 14.79, "volume": 669606.0}, {"date": "2023-11-22", "close": 15.32, "volume": 489854.0}, {"date": "2023-11-24", "close": 15.3, "volume": 167955.0}, {"date": "2023-11-27", "close": 15.48, "volume": 682525.0}, {"date": "2023-11-28", "close": 15.31, "volume": 532247.0}, {"date": "2023-11-29", "close": 15.56, "volume": 466406.0}, {"date": "2023-11-30", "close": 15.16, "volume": 547291.0}, {"date": "2023-12-01", "close": 15.71, "volume": 417424.0}, {"date": "2023-12-04", "close": 15.63, "volume": 465016.0}, {"date": "2023-12-05", "close": 14.68, "volume": 511619.0}, {"date": "2023-12-06", "close": 14.38, "volume": 601626.0}, {"date": "2023-12-07", "close": 14.43, "volume": 702527.0}, {"date": "2023-12-08", "close": 14.24, "volume": 533441.0}, {"date": "2023-12-11", "close": 14.23, "volume": 459624.0}, {"date": "2023-12-12", "close": 14.3, "volume": 569817.0}, {"date": "2023-12-13", "close": 14.81, "volume": 1093410.0}, {"date": "2023-12-14", "close": 15.28, "volume": 1491617.0}, {"date": "2023-12-15", "close": 14.48, "volume": 1285256.0}, {"date": "2023-12-18", "close": 14.64, "volume": 720898.0}, {"date": "2023-12-19", "close": 15.09, "volume": 781290.0}, {"date": "2023-12-20", "close": 14.79, "volume": 378158.0}, {"date": "2023-12-21", "close": 15.16, "volume": 523762.0}, {"date": "2023-12-22", "close": 15.24, "volume": 409012.0}, {"date": "2023-12-26", "close": 15.36, "volume": 219126.0}, {"date": "2023-12-27", "close": 14.89, "volume": 1486197.0}, {"date": "2023-12-28", "close": 15.13, "volume": 767442.0}, {"date": "2023-12-29", "close": 15.08, "volume": 639472.0}, {"date": "2024-01-02", "close": 14.61, "volume": 758470.0}, {"date": "2024-01-03", "close": 14.01, "volume": 615611.0}, {"date": "2024-01-04", "close": 13.85, "volume": 449019.0}, {"date": "2024-01-05", "close": 14.26, "volume": 517322.0}, {"date": "2024-01-08", "close": 14.78, "volume": 545243.0}, {"date": "2024-01-09", "close": 14.37, "volume": 579178.0}, {"date": "2024-01-10", "close": 14.76, "volume": 415058.0}, {"date": "2024-01-11", "close": 14.53, "volume": 334901.0}, {"date": "2024-01-12", "close": 14.42, "volume": 410629.0}, {"date": "2024-01-16", "close": 14.32, "volume": 467244.0}, {"date": "2024-01-17", "close": 13.46, "volume": 842028.0}, {"date": "2024-01-18", "close": 14.0, "volume": 711577.0}, {"date": "2024-01-19", "close": 14.15, "volume": 523420.0}, {"date": "2024-01-22", "close": 14.42, "volume": 486025.0}, {"date": "2024-01-23", "close": 14.35, "volume": 656002.0}, {"date": "2024-01-24", "close": 13.78, "volume": 504868.0}, {"date": "2024-01-25", "close": 14.04, "volume": 486321.0}, {"date": "2024-01-26", "close": 13.97, "volume": 483681.0}, {"date": "2024-01-29", "close": 13.97, "volume": 547201.0}, {"date": "2024-01-30", "close": 13.79, "volume": 364679.0}, {"date": "2024-01-31", "close": 13.3, "volume": 722261.0}, {"date": "2024-02-01", "close": 13.72, "volume": 812620.0}, {"date": "2024-02-02", "close": 13.25, "volume": 687054.0}, {"date": "2024-02-05", "close": 12.95, "volume": 431319.0}, {"date": "2024-02-06", "close": 13.14, "volume": 558510.0}, {"date": "2024-02-07", "close": 13.28, "volume": 675059.0}, {"date": "2024-02-08", "close": 13.67, "volume": 442619.0}, {"date": "2024-02-09", "close": 13.49, "volume": 698690.0}, {"date": "2024-02-12", "close": 13.55, "volume": 739022.0}, {"date": "2024-02-13", "close": 12.75, "volume": 538548.0}, {"date": "2024-02-14", "close": 13.09, "volume": 880855.0}, {"date": "2024-02-15", "close": 13.17, "volume": 853092.0}, {"date": "2024-02-16", "close": 12.96, "volume": 575362.0}, {"date": "2024-02-20", "close": 12.65, "volume": 664931.0}, {"date": "2024-02-21", "close": 12.47, "volume": 715190.0}, {"date": "2024-02-22", "close": 12.23, "volume": 776289.0}, {"date": "2024-02-23", "close": 12.48, "volume": 1227685.0}, {"date": "2024-02-26", "close": 11.96, "volume": 938418.0}, {"date": "2024-02-27", "close": 12.42, "volume": 1644958.0}, {"date": "2024-02-28", "close": 13.71, "volume": 4242021.0}, {"date": "2024-02-29", "close": 13.74, "volume": 1571514.0}, {"date": "2024-03-01", "close": 13.52, "volume": 987460.0}, {"date": "2024-03-04", "close": 13.56, "volume": 1112656.0}, {"date": "2024-03-05", "close": 13.92, "volume": 1294745.0}, {"date": "2024-03-06", "close": 14.08, "volume": 1141650.0}, {"date": "2024-03-07", "close": 14.69, "volume": 825479.0}, {"date": "2024-03-08", "close": 14.67, "volume": 784506.0}, {"date": "2024-03-11", "close": 14.75, "volume": 723789.0}, {"date": "2024-03-12", "close": 14.48, "volume": 766711.0}, {"date": "2024-03-13", "close": 14.46, "volume": 1404534.0}, {"date": "2024-03-14", "close": 14.36, "volume": 910497.0}, {"date": "2024-03-15", "close": 14.13, "volume": 848714.0}, {"date": "2024-03-18", "close": 14.38, "volume": 766928.0}, {"date": "2024-03-19", "close": 14.25, "volume": 736693.0}, {"date": "2024-03-20", "close": 14.23, "volume": 775397.0}, {"date": "2024-03-21", "close": 14.59, "volume": 877153.0}, {"date": "2024-03-22", "close": 14.97, "volume": 787512.0}, {"date": "2024-03-25", "close": 14.68, "volume": 664012.0}, {"date": "2024-03-26", "close": 14.72, "volume": 570218.0}, {"date": "2024-03-27", "close": 15.41, "volume": 598877.0}, {"date": "2024-03-28", "close": 15.52, "volume": 658925.0}, {"date": "2024-04-01", "close": 15.21, "volume": 816217.0}, {"date": "2024-04-02", "close": 14.74, "volume": 538234.0}, {"date": "2024-04-03", "close": 14.6, "volume": 566487.0}, {"date": "2024-04-04", "close": 14.84, "volume": 607778.0}, {"date": "2024-04-05", "close": 14.53, "volume": 1135646.0}, {"date": "2024-04-08", "close": 15.11, "volume": 734942.0}, {"date": "2024-04-09", "close": 15.34, "volume": 434284.0}, {"date": "2024-04-10", "close": 14.63, "volume": 995946.0}, {"date": "2024-04-11", "close": 14.56, "volume": 497794.0}, {"date": "2024-04-12", "close": 14.32, "volume": 648732.0}, {"date": "2024-04-15", "close": 14.43, "volume": 705481.0}, {"date": "2024-04-16", "close": 14.2, "volume": 659201.0}, {"date": "2024-04-17", "close": 13.79, "volume": 464571.0}, {"date": "2024-04-18", "close": 14.01, "volume": 588685.0}, {"date": "2024-04-19", "close": 14.01, "volume": 474254.0}, {"date": "2024-04-22", "close": 14.1, "volume": 683395.0}, {"date": "2024-04-23", "close": 14.65, "volume": 697507.0}, {"date": "2024-04-24", "close": 14.65, "volume": 613854.0}, {"date": "2024-04-25", "close": 14.11, "volume": 607430.0}, {"date": "2024-04-26", "close": 14.15, "volume": 441320.0}, {"date": "2024-04-29", "close": 14.03, "volume": 574971.0}, {"date": "2024-04-30", "close": 13.66, "volume": 815640.0}, {"date": "2024-05-01", "close": 13.0, "volume": 1593722.0}, {"date": "2024-05-02", "close": 14.13, "volume": 1419353.0}, {"date": "2024-05-03", "close": 14.15, "volume": 866469.0}, {"date": "2024-05-06", "close": 14.78, "volume": 674664.0}, {"date": "2024-05-07", "close": 15.09, "volume": 855226.0}, {"date": "2024-05-08", "close": 14.64, "volume": 699235.0}, {"date": "2024-05-09", "close": 14.84, "volume": 733930.0}, {"date": "2024-05-10", "close": 14.61, "volume": 761724.0}, {"date": "2024-05-13", "close": 14.72, "volume": 724195.0}, {"date": "2024-05-14", "close": 14.78, "volume": 958890.0}, {"date": "2024-05-15", "close": 14.98, "volume": 1004064.0}, {"date": "2024-05-16", "close": 15.62, "volume": 630045.0}, {"date": "2024-05-17", "close": 15.29, "volume": 497174.0}, {"date": "2024-05-20", "close": 15.3, "volume": 597383.0}, {"date": "2024-05-21", "close": 16.01, "volume": 827278.0}, {"date": "2024-05-22", "close": 16.5, "volume": 1239506.0}, {"date": "2024-05-23", "close": 16.0, "volume": 789178.0}, {"date": "2024-05-24", "close": 16.25, "volume": 695734.0}, {"date": "2024-05-28", "close": 15.64, "volume": 946219.0}, {"date": "2024-05-29", "close": 15.46, "volume": 885318.0}, {"date": "2024-05-30", "close": 16.49, "volume": 1419724.0}, {"date": "2024-05-31", "close": 16.78, "volume": 1099364.0}, {"date": "2024-06-03", "close": 17.27, "volume": 1451327.0}, {"date": "2024-06-04", "close": 17.26, "volume": 731353.0}, {"date": "2024-06-05", "close": 17.41, "volume": 726633.0}, {"date": "2024-06-06", "close": 17.58, "volume": 566648.0}, {"date": "2024-06-07", "close": 17.5, "volume": 622577.0}, {"date": "2024-06-10", "close": 17.64, "volume": 747921.0}, {"date": "2024-06-11", "close": 17.52, "volume": 702554.0}, {"date": "2024-06-12", "close": 18.0, "volume": 838795.0}, {"date": "2024-06-13", "close": 18.08, "volume": 862415.0}, {"date": "2024-06-14", "close": 17.92, "volume": 606465.0}, {"date": "2024-06-17", "close": 18.45, "volume": 703601.0}, {"date": "2024-06-18", "close": 18.38, "volume": 1173012.0}, {"date": "2024-06-20", "close": 18.37, "volume": 731527.0}, {"date": "2024-06-21", "close": 18.4, "volume": 899719.0}, {"date": "2024-06-24", "close": 18.22, "volume": 764164.0}, {"date": "2024-06-25", "close": 18.5, "volume": 445013.0}, {"date": "2024-06-26", "close": 18.83, "volume": 833145.0}, {"date": "2024-06-27", "close": 18.97, "volume": 713908.0}, {"date": "2024-06-28", "close": 18.83, "volume": 3137667.0}, {"date": "2024-07-01", "close": 18.46, "volume": 877832.0}, {"date": "2024-07-02", "close": 18.84, "volume": 676313.0}, {"date": "2024-07-03", "close": 18.67, "volume": 230670.0}, {"date": "2024-07-05", "close": 18.79, "volume": 398337.0}, {"date": "2024-07-08", "close": 18.98, "volume": 812365.0}, {"date": "2024-07-09", "close": 18.72, "volume": 593249.0}, {"date": "2024-07-10", "close": 18.69, "volume": 427084.0}, {"date": "2024-07-11", "close": 19.03, "volume": 460270.0}, {"date": "2024-07-12", "close": 19.42, "volume": 856809.0}, {"date": "2024-07-15", "close": 19.76, "volume": 939589.0}, {"date": "2024-07-16", "close": 20.55, "volume": 937086.0}, {"date": "2024-07-17", "close": 20.77, "volume": 670747.0}, {"date": "2024-07-18", "close": 20.67, "volume": 650523.0}, {"date": "2024-07-19", "close": 20.85, "volume": 998595.0}, {"date": "2024-07-22", "close": 21.0, "volume": 1137176.0}, {"date": "2024-07-23", "close": 21.08, "volume": 862565.0}, {"date": "2024-07-24", "close": 20.68, "volume": 1021665.0}, {"date": "2024-07-25", "close": 20.62, "volume": 624821.0}, {"date": "2024-07-26", "close": 20.64, "volume": 705877.0}, {"date": "2024-07-29", "close": 20.5, "volume": 1255479.0}, {"date": "2024-07-30", "close": 20.61, "volume": 795113.0}, {"date": "2024-07-31", "close": 20.77, "volume": 1312432.0}, {"date": "2024-08-01", "close": 22.02, "volume": 6152684.0}, {"date": "2024-08-02", "close": 22.35, "volume": 3601766.0}, {"date": "2024-08-05", "close": 22.62, "volume": 2485846.0}, {"date": "2024-08-06", "close": 23.96, "volume": 2937852.0}, {"date": "2024-08-07", "close": 22.79, "volume": 2546191.0}, {"date": "2024-08-08", "close": 23.78, "volume": 1898112.0}, {"date": "2024-08-09", "close": 23.99, "volume": 1556590.0}, {"date": "2024-08-12", "close": 22.45, "volume": 2397574.0}, {"date": "2024-08-13", "close": 22.2, "volume": 7840699.0}, {"date": "2024-08-14", "close": 22.37, "volume": 2979050.0}, {"date": "2024-08-15", "close": 22.5, "volume": 1680383.0}, {"date": "2024-08-16", "close": 23.6, "volume": 2926890.0}, {"date": "2024-08-19", "close": 24.17, "volume": 1922825.0}, {"date": "2024-08-20", "close": 23.38, "volume": 1322829.0}, {"date": "2024-08-21", "close": 23.74, "volume": 1283426.0}, {"date": "2024-08-22", "close": 23.6, "volume": 1098139.0}, {"date": "2024-08-23", "close": 24.87, "volume": 1689108.0}, {"date": "2024-08-26", "close": 24.73, "volume": 1631629.0}, {"date": "2024-08-27", "close": 24.42, "volume": 1176934.0}, {"date": "2024-08-28", "close": 23.83, "volume": 1556673.0}, {"date": "2024-08-29", "close": 23.5, "volume": 3509663.0}, {"date": "2024-08-30", "close": 23.52, "volume": 1125652.0}, {"date": "2024-09-03", "close": 23.42, "volume": 1747542.0}, {"date": "2024-09-04", "close": 23.46, "volume": 2059859.0}, {"date": "2024-09-05", "close": 23.88, "volume": 1411304.0}, {"date": "2024-09-06", "close": 23.57, "volume": 1318883.0}, {"date": "2024-09-09", "close": 23.7, "volume": 2796134.0}, {"date": "2024-09-10", "close": 23.4, "volume": 1173759.0}, {"date": "2024-09-11", "close": 23.62, "volume": 993129.0}, {"date": "2024-09-12", "close": 24.81, "volume": 1757754.0}, {"date": "2024-09-13", "close": 24.99, "volume": 2243010.0}, {"date": "2024-09-16", "close": 24.46, "volume": 1448124.0}, {"date": "2024-09-17", "close": 24.47, "volume": 1066370.0}, {"date": "2024-09-18", "close": 24.47, "volume": 1364839.0}, {"date": "2024-09-19", "close": 25.05, "volume": 1208827.0}, {"date": "2024-09-20", "close": 24.97, "volume": 2835329.0}, {"date": "2024-09-23", "close": 24.82, "volume": 1070712.0}, {"date": "2024-09-24", "close": 25.37, "volume": 1448243.0}, {"date": "2024-09-25", "close": 24.9, "volume": 1325638.0}, {"date": "2024-09-26", "close": 24.42, "volume": 1118158.0}, {"date": "2024-09-27", "close": 24.21, "volume": 1346177.0}, {"date": "2024-09-30", "close": 24.42, "volume": 1301104.0}, {"date": "2024-10-01", "close": 23.98, "volume": 1103057.0}, {"date": "2024-10-02", "close": 24.02, "volume": 925393.0}, {"date": "2024-10-03", "close": 24.16, "volume": 1139741.0}, {"date": "2024-10-04", "close": 24.88, "volume": 1147646.0}, {"date": "2024-10-07", "close": 24.73, "volume": 1630175.0}, {"date": "2024-10-08", "close": 25.35, "volume": 1298416.0}, {"date": "2024-10-09", "close": 24.97, "volume": 1150770.0}, {"date": "2024-10-10", "close": 24.74, "volume": 887034.0}, {"date": "2024-10-11", "close": 25.27, "volume": 1081065.0}, {"date": "2024-10-14", "close": 25.67, "volume": 2554475.0}, {"date": "2024-10-15", "close": 26.03, "volume": 2402515.0}, {"date": "2024-10-16", "close": 25.6, "volume": 1315095.0}, {"date": "2024-10-17", "close": 25.23, "volume": 841162.0}, {"date": "2024-10-18", "close": 26.02, "volume": 1149136.0}, {"date": "2024-10-21", "close": 25.8, "volume": 1118159.0}, {"date": "2024-10-22", "close": 25.95, "volume": 1260262.0}, {"date": "2024-10-23", "close": 25.32, "volume": 1407828.0}, {"date": "2024-10-24", "close": 23.27, "volume": 2647547.0}, {"date": "2024-10-25", "close": 23.51, "volume": 1590036.0}, {"date": "2024-10-28", "close": 23.0, "volume": 1214854.0}, {"date": "2024-10-29", "close": 22.75, "volume": 1326766.0}, {"date": "2024-10-30", "close": 23.13, "volume": 1178847.0}, {"date": "2024-10-31", "close": 22.28, "volume": 1420087.0}, {"date": "2024-11-01", "close": 22.54, "volume": 876326.0}, {"date": "2024-11-04", "close": 22.58, "volume": 997480.0}, {"date": "2024-11-05", "close": 23.01, "volume": 655185.0}, {"date": "2024-11-06", "close": 23.9, "volume": 1131876.0}, {"date": "2024-11-07", "close": 24.65, "volume": 1197337.0}, {"date": "2024-11-08", "close": 24.98, "volume": 1003214.0}, {"date": "2024-11-11", "close": 24.83, "volume": 1241563.0}, {"date": "2024-11-12", "close": 24.18, "volume": 2284352.0}, {"date": "2024-11-13", "close": 24.18, "volume": 1456958.0}, {"date": "2024-11-14", "close": 23.82, "volume": 790886.0}, {"date": "2024-11-15", "close": 23.71, "volume": 851702.0}, {"date": "2024-11-18", "close": 24.02, "volume": 795415.0}, {"date": "2024-11-19", "close": 24.57, "volume": 1154338.0}, {"date": "2024-11-20", "close": 24.15, "volume": 1127558.0}, {"date": "2024-11-21", "close": 24.38, "volume": 1191262.0}, {"date": "2024-11-22", "close": 24.55, "volume": 1204403.0}, {"date": "2024-11-25", "close": 24.69, "volume": 1343452.0}, {"date": "2024-11-26", "close": 24.62, "volume": 999671.0}, {"date": "2024-11-27", "close": 24.06, "volume": 1101628.0}, {"date": "2024-11-29", "close": 24.27, "volume": 531712.0}, {"date": "2024-12-02", "close": 23.96, "volume": 997425.0}, {"date": "2024-12-03", "close": 24.12, "volume": 1303556.0}, {"date": "2024-12-04", "close": 24.62, "volume": 778486.0}, {"date": "2024-12-05", "close": 24.4, "volume": 915676.0}, {"date": "2024-12-06", "close": 24.32, "volume": 531489.0}, {"date": "2024-12-09", "close": 23.51, "volume": 1074702.0}, {"date": "2024-12-10", "close": 23.55, "volume": 930400.0}, {"date": "2024-12-11", "close": 23.26, "volume": 995925.0}, {"date": "2024-12-12", "close": 23.13, "volume": 937286.0}, {"date": "2024-12-13", "close": 22.75, "volume": 1267536.0}, {"date": "2024-12-16", "close": 23.12, "volume": 1754986.0}, {"date": "2024-12-17", "close": 23.4, "volume": 1353495.0}, {"date": "2024-12-18", "close": 22.06, "volume": 1407431.0}, {"date": "2024-12-19", "close": 22.25, "volume": 1685289.0}, {"date": "2024-12-20", "close": 22.31, "volume": 1775192.0}, {"date": "2024-12-23", "close": 21.96, "volume": 998112.0}, {"date": "2024-12-24", "close": 22.18, "volume": 611485.0}, {"date": "2024-12-26", "close": 22.2, "volume": 863203.0}, {"date": "2024-12-27", "close": 21.92, "volume": 860790.0}, {"date": "2024-12-30", "close": 21.88, "volume": 1066851.0}, {"date": "2024-12-31", "close": 22.12, "volume": 1061097.0}, {"date": "2025-01-02", "close": 22.39, "volume": 1468957.0}, {"date": "2025-01-03", "close": 22.79, "volume": 1229392.0}, {"date": "2025-01-06", "close": 22.91, "volume": 1348781.0}, {"date": "2025-01-07", "close": 23.05, "volume": 1458714.0}, {"date": "2025-01-08", "close": 23.58, "volume": 1699504.0}, {"date": "2025-01-10", "close": 23.61, "volume": 1945876.0}, {"date": "2025-01-13", "close": 24.05, "volume": 2283634.0}, {"date": "2025-01-14", "close": 24.8, "volume": 1664121.0}, {"date": "2025-01-15", "close": 25.07, "volume": 1066638.0}, {"date": "2025-01-16", "close": 26.63, "volume": 4958059.0}, {"date": "2025-01-17", "close": 27.67, "volume": 2736072.0}, {"date": "2025-01-21", "close": 28.3, "volume": 2120075.0}, {"date": "2025-01-22", "close": 28.45, "volume": 1913707.0}, {"date": "2025-01-23", "close": 28.58, "volume": 1531057.0}, {"date": "2025-01-24", "close": 28.65, "volume": 1905734.0}, {"date": "2025-01-27", "close": 28.87, "volume": 2269931.0}, {"date": "2025-01-28", "close": 29.56, "volume": 2340741.0}, {"date": "2025-01-29", "close": 29.32, "volume": 1783709.0}, {"date": "2025-01-30", "close": 29.74, "volume": 1552571.0}, {"date": "2025-01-31", "close": 28.99, "volume": 1397843.0}, {"date": "2025-02-03", "close": 29.71, "volume": 1638602.0}, {"date": "2025-02-04", "close": 30.55, "volume": 1603546.0}, {"date": "2025-02-05", "close": 30.5, "volume": 1489353.0}, {"date": "2025-02-06", "close": 30.84, "volume": 2030801.0}, {"date": "2025-02-07", "close": 31.48, "volume": 1806464.0}, {"date": "2025-02-10", "close": 31.17, "volume": 1606112.0}, {"date": "2025-02-11", "close": 31.21, "volume": 1199601.0}, {"date": "2025-02-12", "close": 31.8, "volume": 1567921.0}, {"date": "2025-02-13", "close": 32.37, "volume": 2242037.0}, {"date": "2025-02-14", "close": 32.34, "volume": 1109954.0}, {"date": "2025-02-18", "close": 32.66, "volume": 1522064.0}, {"date": "2025-02-19", "close": 33.23, "volume": 2064293.0}, {"date": "2025-02-20", "close": 32.59, "volume": 2488221.0}, {"date": "2025-02-21", "close": 31.59, "volume": 1585612.0}, {"date": "2025-02-24", "close": 31.0, "volume": 2096858.0}, {"date": "2025-02-25", "close": 30.87, "volume": 3051347.0}, {"date": "2025-02-26", "close": 31.61, "volume": 1829291.0}, {"date": "2025-02-27", "close": 31.3, "volume": 2098610.0}, {"date": "2025-02-28", "close": 30.46, "volume": 10042760.0}, {"date": "2025-03-03", "close": 31.43, "volume": 8338149.0}, {"date": "2025-03-04", "close": 31.61, "volume": 8607727.0}, {"date": "2025-03-05", "close": 32.19, "volume": 3115321.0}, {"date": "2025-03-06", "close": 30.11, "volume": 2925235.0}, {"date": "2025-03-07", "close": 29.12, "volume": 2822080.0}, {"date": "2025-03-10", "close": 27.7, "volume": 2844920.0}, {"date": "2025-03-11", "close": 28.33, "volume": 1770582.0}, {"date": "2025-03-12", "close": 28.51, "volume": 2212890.0}, {"date": "2025-03-13", "close": 27.88, "volume": 1349759.0}, {"date": "2025-03-14", "close": 28.74, "volume": 2064405.0}, {"date": "2025-03-17", "close": 30.33, "volume": 2927980.0}, {"date": "2025-03-18", "close": 30.17, "volume": 1830907.0}, {"date": "2025-03-19", "close": 30.96, "volume": 2226473.0}, {"date": "2025-03-20", "close": 30.96, "volume": 1999288.0}, {"date": "2025-03-21", "close": 30.67, "volume": 2345243.0}, {"date": "2025-03-24", "close": 32.47, "volume": 2128413.0}, {"date": "2025-03-25", "close": 32.57, "volume": 1818576.0}, {"date": "2025-03-26", "close": 31.73, "volume": 1687850.0}, {"date": "2025-03-27", "close": 31.73, "volume": 1109120.0}, {"date": "2025-03-28", "close": 30.5, "volume": 2166257.0}, {"date": "2025-03-31", "close": 30.2, "volume": 3364249.0}, {"date": "2025-04-01", "close": 30.21, "volume": 2197532.0}, {"date": "2025-04-02", "close": 31.29, "volume": 1722190.0}, {"date": "2025-04-03", "close": 29.32, "volume": 3857347.0}, {"date": "2025-04-04", "close": 28.01, "volume": 2741830.0}, {"date": "2025-04-07", "close": 28.2, "volume": 2293632.0}, {"date": "2025-04-08", "close": 27.73, "volume": 2834757.0}, {"date": "2025-04-09", "close": 30.74, "volume": 2852718.0}, {"date": "2025-04-10", "close": 30.05, "volume": 1837394.0}, {"date": "2025-04-11", "close": 31.23, "volume": 2852119.0}, {"date": "2025-04-14", "close": 31.85, "volume": 2071746.0}, {"date": "2025-04-15", "close": 32.07, "volume": 1754041.0}, {"date": "2025-04-16", "close": 31.23, "volume": 1404320.0}, {"date": "2025-04-17", "close": 31.31, "volume": 1523088.0}, {"date": "2025-04-21", "close": 29.31, "volume": 2271212.0}, {"date": "2025-04-22", "close": 29.85, "volume": 1850086.0}, {"date": "2025-04-23", "close": 30.69, "volume": 1778649.0}, {"date": "2025-04-24", "close": 30.75, "volume": 1412990.0}, {"date": "2025-04-25", "close": 31.16, "volume": 1468414.0}, {"date": "2025-04-28", "close": 31.23, "volume": 1378047.0}, {"date": "2025-04-29", "close": 31.65, "volume": 1055796.0}, {"date": "2025-04-30", "close": 30.66, "volume": 2044501.0}, {"date": "2025-05-01", "close": 30.9, "volume": 1142589.0}, {"date": "2025-05-02", "close": 32.32, "volume": 1389785.0}, {"date": "2025-05-05", "close": 32.83, "volume": 1813813.0}, {"date": "2025-05-06", "close": 32.21, "volume": 1527734.0}, {"date": "2025-05-07", "close": 32.97, "volume": 2292764.0}, {"date": "2025-05-08", "close": 30.76, "volume": 5505938.0}, {"date": "2025-05-09", "close": 28.45, "volume": 3213743.0}, {"date": "2025-05-12", "close": 29.61, "volume": 2679521.0}, {"date": "2025-05-13", "close": 29.87, "volume": 2300948.0}, {"date": "2025-05-14", "close": 29.26, "volume": 1635935.0}, {"date": "2025-05-15", "close": 28.8, "volume": 1854227.0}, {"date": "2025-05-16", "close": 29.5, "volume": 1866261.0}, {"date": "2025-05-19", "close": 29.41, "volume": 1442194.0}, {"date": "2025-05-20", "close": 29.3, "volume": 1385977.0}, {"date": "2025-05-21", "close": 28.55, "volume": 1391602.0}, {"date": "2025-05-22", "close": 28.8, "volume": 1441703.0}, {"date": "2025-05-23", "close": 28.94, "volume": 980343.0}, {"date": "2025-05-27", "close": 28.8, "volume": 1374852.0}, {"date": "2025-05-28", "close": 28.61, "volume": 1963225.0}, {"date": "2025-05-29", "close": 28.77, "volume": 2174030.0}, {"date": "2025-05-30", "close": 28.6, "volume": 1518686.0}, {"date": "2025-06-02", "close": 29.65, "volume": 2098068.0}, {"date": "2025-06-03", "close": 29.17, "volume": 2780855.0}, {"date": "2025-06-04", "close": 29.87, "volume": 1347709.0}, {"date": "2025-06-05", "close": 28.71, "volume": 8458869.0}, {"date": "2025-06-06", "close": 29.0, "volume": 5807553.0}, {"date": "2025-06-09", "close": 28.04, "volume": 7171782.0}, {"date": "2025-06-10", "close": 27.78, "volume": 3383006.0}, {"date": "2025-06-11", "close": 27.49, "volume": 3173600.0}, {"date": "2025-06-12", "close": 28.15, "volume": 2759523.0}, {"date": "2025-06-13", "close": 27.14, "volume": 2903196.0}, {"date": "2025-06-16", "close": 27.17, "volume": 2531794.0}, {"date": "2025-06-17", "close": 26.63, "volume": 5328805.0}, {"date": "2025-06-18", "close": 27.61, "volume": 4264025.0}, {"date": "2025-06-20", "close": 28.37, "volume": 5287971.0}, {"date": "2025-06-23", "close": 29.56, "volume": 4910830.0}, {"date": "2025-06-24", "close": 29.7, "volume": 3723085.0}, {"date": "2025-06-25", "close": 29.15, "volume": 3048340.0}, {"date": "2025-06-26", "close": 29.77, "volume": 3539670.0}, {"date": "2025-06-27", "close": 30.05, "volume": 10600260.0}, {"date": "2025-06-30", "close": 30.33, "volume": 2325623.0}, {"date": "2025-07-01", "close": 29.44, "volume": 2393484.0}, {"date": "2025-07-02", "close": 29.31, "volume": 2722776.0}, {"date": "2025-07-03", "close": 29.23, "volume": 1390574.0}, {"date": "2025-07-07", "close": 29.2, "volume": 2206259.0}, {"date": "2025-07-08", "close": 29.37, "volume": 2787132.0}, {"date": "2025-07-09", "close": 29.39, "volume": 1833063.0}, {"date": "2025-07-10", "close": 29.4, "volume": 2238890.0}, {"date": "2025-07-11", "close": 29.7, "volume": 2037730.0}, {"date": "2025-07-14", "close": 30.12, "volume": 2301220.0}, {"date": "2025-07-15", "close": 29.96, "volume": 4221099.0}, {"date": "2025-07-16", "close": 30.45, "volume": 2720036.0}, {"date": "2025-07-17", "close": 30.39, "volume": 2491913.0}, {"date": "2025-07-18", "close": 30.36, "volume": 2662160.0}, {"date": "2025-07-21", "close": 28.94, "volume": 2635824.0}, {"date": "2025-07-22", "close": 28.95, "volume": 2720074.0}, {"date": "2025-07-23", "close": 29.2, "volume": 3299388.0}, {"date": "2025-07-24", "close": 29.09, "volume": 2186017.0}, {"date": "2025-07-25", "close": 29.22, "volume": 1720884.0}, {"date": "2025-07-28", "close": 29.04, "volume": 1638401.0}, {"date": "2025-07-29", "close": 28.66, "volume": 1829058.0}, {"date": "2025-07-30", "close": 29.25, "volume": 2913335.0}, {"date": "2025-07-31", "close": 28.72, "volume": 2431078.0}, {"date": "2025-08-01", "close": 27.85, "volume": 2349442.0}, {"date": "2025-08-04", "close": 28.59, "volume": 4104008.0}, {"date": "2025-08-05", "close": 25.83, "volume": 6390909.0}, {"date": "2025-08-06", "close": 26.99, "volume": 4255589.0}, {"date": "2025-08-07", "close": 27.37, "volume": 3127209.0}, {"date": "2025-08-08", "close": 26.98, "volume": 2513598.0}, {"date": "2025-08-11", "close": 27.84, "volume": 2990477.0}, {"date": "2025-08-12", "close": 27.6, "volume": 2265343.0}, {"date": "2025-08-13", "close": 27.98, "volume": 2658242.0}, {"date": "2025-08-14", "close": 27.41, "volume": 1851854.0}, {"date": "2025-08-15", "close": 28.38, "volume": 2229418.0}, {"date": "2025-08-18", "close": 28.23, "volume": 2341879.0}, {"date": "2025-08-19", "close": 28.45, "volume": 1846134.0}, {"date": "2025-08-20", "close": 28.07, "volume": 1783585.0}, {"date": "2025-08-21", "close": 28.31, "volume": 1918794.0}, {"date": "2025-08-22", "close": 29.08, "volume": 1514411.0}, {"date": "2025-08-25", "close": 28.27, "volume": 1023065.0}, {"date": "2025-08-26", "close": 28.18, "volume": 2665677.0}, {"date": "2025-08-27", "close": 27.94, "volume": 1638507.0}, {"date": "2025-08-28", "close": 28.08, "volume": 1860687.0}, {"date": "2025-08-29", "close": 27.92, "volume": 1290059.0}, {"date": "2025-09-02", "close": 27.47, "volume": 1622144.0}, {"date": "2025-09-03", "close": 27.76, "volume": 2333647.0}, {"date": "2025-09-04", "close": 28.83, "volume": 1941556.0}, {"date": "2025-09-05", "close": 28.98, "volume": 1470599.0}, {"date": "2025-09-08", "close": 29.17, "volume": 2173398.0}, {"date": "2025-09-09", "close": 28.64, "volume": 1612933.0}, {"date": "2025-09-10", "close": 28.5, "volume": 1496519.0}, {"date": "2025-09-11", "close": 29.38, "volume": 1943062.0}, {"date": "2025-09-12", "close": 28.57, "volume": 3121285.0}, {"date": "2025-09-15", "close": 28.26, "volume": 2555972.0}, {"date": "2025-09-16", "close": 28.03, "volume": 3356040.0}, {"date": "2025-09-17", "close": 27.81, "volume": 2199916.0}, {"date": "2025-09-18", "close": 28.26, "volume": 1666634.0}, {"date": "2025-09-19", "close": 27.83, "volume": 4285831.0}, {"date": "2025-09-22", "close": 28.31, "volume": 2399923.0}, {"date": "2025-09-23", "close": 27.93, "volume": 1918846.0}, {"date": "2025-09-24", "close": 27.86, "volume": 1356038.0}, {"date": "2025-09-25", "close": 27.67, "volume": 1206770.0}, {"date": "2025-09-26", "close": 27.99, "volume": 1344083.0}, {"date": "2025-09-29", "close": 28.04, "volume": 1657454.0}, {"date": "2025-09-30", "close": 27.6, "volume": 1820178.0}, {"date": "2025-10-01", "close": 27.72, "volume": 1873991.0}, {"date": "2025-10-02", "close": 27.32, "volume": 1189578.0}, {"date": "2025-10-03", "close": 27.22, "volume": 1157079.0}, {"date": "2025-10-06", "close": 26.98, "volume": 2744147.0}, {"date": "2025-10-07", "close": 26.06, "volume": 2646992.0}, {"date": "2025-10-08", "close": 25.94, "volume": 2220314.0}, {"date": "2025-10-09", "close": 25.79, "volume": 2844541.0}, {"date": "2025-10-10", "close": 25.39, "volume": 2132067.0}, {"date": "2025-10-13", "close": 25.38, "volume": 2490313.0}, {"date": "2025-10-14", "close": 25.69, "volume": 1714202.0}, {"date": "2025-10-15", "close": 25.51, "volume": 1689203.0}, {"date": "2025-10-16", "close": 24.92, "volume": 1980768.0}, {"date": "2025-10-17", "close": 25.7, "volume": 3957759.0}, {"date": "2025-10-20", "close": 25.68, "volume": 1634506.0}, {"date": "2025-10-21", "close": 26.14, "volume": 2043086.0}, {"date": "2025-10-22", "close": 25.91, "volume": 1618034.0}, {"date": "2025-10-23", "close": 25.87, "volume": 1585588.0}, {"date": "2025-10-24", "close": 25.91, "volume": 1715122.0}, {"date": "2025-10-27", "close": 26.77, "volume": 2112466.0}, {"date": "2025-10-28", "close": 25.62, "volume": 1560693.0}, {"date": "2025-10-29", "close": 25.03, "volume": 1449284.0}, {"date": "2025-10-30", "close": 24.59, "volume": 2239572.0}, {"date": "2025-10-31", "close": 24.73, "volume": 2811233.0}, {"date": "2025-11-03", "close": 24.87, "volume": 4308465.0}, {"date": "2025-11-04", "close": 26.18, "volume": 4924109.0}, {"date": "2025-11-05", "close": 25.38, "volume": 3396098.0}, {"date": "2025-11-06", "close": 25.07, "volume": 2661538.0}, {"date": "2025-11-07", "close": 25.52, "volume": 1857359.0}, {"date": "2025-11-10", "close": 25.0, "volume": 2046207.0}, {"date": "2025-11-11", "close": 25.7, "volume": 2376860.0}, {"date": "2025-11-12", "close": 25.92, "volume": 1768234.0}, {"date": "2025-11-13", "close": 25.47, "volume": 1887748.0}, {"date": "2025-11-14", "close": 25.45, "volume": 1601204.0}, {"date": "2025-11-17", "close": 24.66, "volume": 1728581.0}, {"date": "2025-11-18", "close": 24.7, "volume": 1305613.0}, {"date": "2025-11-19", "close": 24.83, "volume": 1602997.0}, {"date": "2025-11-20", "close": 25.07, "volume": 1896516.0}, {"date": "2025-11-21", "close": 25.8, "volume": 2572584.0}, {"date": "2025-11-24", "close": 26.12, "volume": 2514790.0}, {"date": "2025-11-25", "close": 27.54, "volume": 2853875.0}, {"date": "2025-11-26", "close": 27.9, "volume": 1999556.0}, {"date": "2025-11-28", "close": 27.92, "volume": 861043.0}, {"date": "2025-12-01", "close": 27.27, "volume": 2618832.0}, {"date": "2025-12-02", "close": 26.89, "volume": 2263375.0}, {"date": "2025-12-03", "close": 26.75, "volume": 1754962.0}, {"date": "2025-12-04", "close": 26.57, "volume": 1702762.0}, {"date": "2025-12-05", "close": 26.71, "volume": 1766591.0}, {"date": "2025-12-08", "close": 25.58, "volume": 2274324.0}, {"date": "2025-12-09", "close": 25.5, "volume": 1863159.0}, {"date": "2025-12-10", "close": 25.68, "volume": 2248174.0}, {"date": "2025-12-11", "close": 25.9, "volume": 1470425.0}, {"date": "2025-12-12", "close": 25.78, "volume": 1708680.0}, {"date": "2025-12-15", "close": 25.8, "volume": 1879804.0}, {"date": "2025-12-16", "close": 25.94, "volume": 2375387.0}, {"date": "2025-12-17", "close": 25.98, "volume": 1519256.0}, {"date": "2025-12-18", "close": 26.42, "volume": 1363320.0}, {"date": "2025-12-19", "close": 26.44, "volume": 3405516.0}, {"date": "2025-12-22", "close": 26.92, "volume": 1678779.0}, {"date": "2025-12-23", "close": 26.92, "volume": 1711302.0}, {"date": "2025-12-24", "close": 26.7, "volume": 761685.0}, {"date": "2025-12-26", "close": 26.76, "volume": 956144.0}, {"date": "2025-12-29", "close": 27.0, "volume": 1293979.0}, {"date": "2025-12-30", "close": 26.86, "volume": 1358446.0}, {"date": "2025-12-31", "close": 26.58, "volume": 1406245.0}, {"date": "2026-01-02", "close": 26.69, "volume": 1368875.0}, {"date": "2026-01-05", "close": 27.73, "volume": 3295984.0}, {"date": "2026-01-06", "close": 27.71, "volume": 2181703.0}, {"date": "2026-01-07", "close": 27.44, "volume": 1902327.0}, {"date": "2026-01-08", "close": 28.25, "volume": 2180179.0}, {"date": "2026-01-09", "close": 28.45, "volume": 2217898.0}, {"date": "2026-01-12", "close": 27.39, "volume": 2588366.0}, {"date": "2026-01-13", "close": 27.41, "volume": 2086833.0}, {"date": "2026-01-14", "close": 26.69, "volume": 1625711.0}, {"date": "2026-01-15", "close": 26.69, "volume": 2130241.0}, {"date": "2026-01-16", "close": 27.14, "volume": 1634548.0}, {"date": "2026-01-20", "close": 26.7, "volume": 1281348.0}, {"date": "2026-01-21", "close": 27.91, "volume": 2234950.0}, {"date": "2026-01-22", "close": 28.84, "volume": 4677035.0}, {"date": "2026-01-23", "close": 29.7, "volume": 4128759.0}, {"date": "2026-01-26", "close": 29.55, "volume": 2641618.0}, {"date": "2026-01-27", "close": 29.29, "volume": 2482650.0}, {"date": "2026-01-28", "close": 28.96, "volume": 1763280.0}, {"date": "2026-01-29", "close": 29.34, "volume": 1803036.0}, {"date": "2026-01-30", "close": 29.17, "volume": 3020863.0}, {"date": "2026-02-02", "close": 30.32, "volume": 3244487.0}, {"date": "2026-02-03", "close": 29.54, "volume": 2588202.0}, {"date": "2026-02-04", "close": 29.65, "volume": 3072997.0}, {"date": "2026-02-05", "close": 28.76, "volume": 2600448.0}, {"date": "2026-02-06", "close": 29.82, "volume": 2134350.0}, {"date": "2026-02-09", "close": 29.66, "volume": 1449820.0}, {"date": "2026-02-10", "close": 29.86, "volume": 1360015.0}, {"date": "2026-02-11", "close": 29.7, "volume": 1424157.0}, {"date": "2026-02-12", "close": 29.3, "volume": 1624827.0}, {"date": "2026-02-13", "close": 29.06, "volume": 1462955.0}, {"date": "2026-02-17", "close": 29.06, "volume": 1620793.0}, {"date": "2026-02-18", "close": 29.19, "volume": 2906782.0}, {"date": "2026-02-19", "close": 28.85, "volume": 1760804.0}, {"date": "2026-02-20", "close": 28.95, "volume": 1412858.0}, {"date": "2026-02-23", "close": 28.41, "volume": 2734930.0}, {"date": "2026-02-24", "close": 27.85, "volume": 3650697.0}, {"date": "2026-02-25", "close": 26.47, "volume": 10034230.0}, {"date": "2026-02-26", "close": 27.67, "volume": 3698121.0}, {"date": "2026-02-27", "close": 27.0, "volume": 2238955.0}, {"date": "2026-03-02", "close": 26.44, "volume": 1990467.0}, {"date": "2026-03-03", "close": 26.16, "volume": 2634561.0}, {"date": "2026-03-04", "close": 26.26, "volume": 2023753.0}, {"date": "2026-03-05", "close": 26.12, "volume": 1523265.0}, {"date": "2026-03-06", "close": 25.37, "volume": 2236101.0}, {"date": "2026-03-09", "close": 27.1, "volume": 5272037.0}, {"date": "2026-03-10", "close": 26.79, "volume": 3667548.0}, {"date": "2026-03-11", "close": 26.64, "volume": 2804361.0}, {"date": "2026-03-12", "close": 25.74, "volume": 3427027.0}, {"date": "2026-03-13", "close": 26.3, "volume": 4233647.0}, {"date": "2026-03-16", "close": 26.12, "volume": 2954484.0}, {"date": "2026-03-17", "close": 26.07, "volume": 3452599.0}, {"date": "2026-03-18", "close": 25.76, "volume": 2166947.0}, {"date": "2026-03-19", "close": 25.9, "volume": 2734667.0}, {"date": "2026-03-20", "close": 25.86, "volume": 25367650.0}, {"date": "2026-03-23", "close": 26.46, "volume": 4825285.0}, {"date": "2026-03-24", "close": 25.81, "volume": 3843814.0}, {"date": "2026-03-25", "close": 26.42, "volume": 2015196.0}, {"date": "2026-03-26", "close": 26.58, "volume": 1695852.0}, {"date": "2026-03-27", "close": 25.94, "volume": 1841768.0}, {"date": "2026-03-30", "close": 26.08, "volume": 1959599.0}, {"date": "2026-03-31", "close": 26.94, "volume": 2570132.0}, {"date": "2026-04-01", "close": 26.11, "volume": 2800456.0}, {"date": "2026-04-02", "close": 26.99, "volume": 2010706.0}, {"date": "2026-04-06", "close": 27.82, "volume": 2278362.0}, {"date": "2026-04-07", "close": 28.2, "volume": 1688442.0}, {"date": "2026-04-08", "close": 28.52, "volume": 2369665.0}, {"date": "2026-04-09", "close": 28.03, "volume": 1881323.0}, {"date": "2026-04-10", "close": 27.95, "volume": 1188159.0}, {"date": "2026-04-13", "close": 27.8, "volume": 1474623.0}, {"date": "2026-04-14", "close": 27.98, "volume": 3599251.0}, {"date": "2026-04-15", "close": 27.76, "volume": 1329431.0}, {"date": "2026-04-16", "close": 27.7, "volume": 1357666.0}, {"date": "2026-04-17", "close": 28.56, "volume": 1582376.0}, {"date": "2026-04-20", "close": 28.58, "volume": 973635.0}, {"date": "2026-04-21", "close": 27.67, "volume": 1778652.0}, {"date": "2026-04-22", "close": 27.82, "volume": 1572606.0}, {"date": "2026-04-23", "close": 27.17, "volume": 1453783.0}, {"date": "2026-04-24", "close": 27.26, "volume": 1646629.0}, {"date": "2026-04-27", "close": 26.17, "volume": 2582913.0}, {"date": "2026-04-28", "close": 26.29, "volume": 2285223.0}, {"date": "2026-04-29", "close": 26.23, "volume": 2153723.0}, {"date": "2026-04-30", "close": 26.81, "volume": 1810276.0}, {"date": "2026-05-01", "close": 26.67, "volume": 2243676.0}, {"date": "2026-05-04", "close": 26.28, "volume": 4016111.0}, {"date": "2026-05-05", "close": 29.38, "volume": 7727513.0}, {"date": "2026-05-06", "close": 33.59, "volume": 6688926.0}, {"date": "2026-05-07", "close": 32.19, "volume": 5482921.0}, {"date": "2026-05-08", "close": 31.93, "volume": 8677675.0}, {"date": "2026-05-11", "close": 32.34, "volume": 4013249.0}, {"date": "2026-05-12", "close": 33.61, "volume": 5151343.0}, {"date": "2026-05-13", "close": 33.79, "volume": 3514500.0}, {"date": "2026-05-14", "close": 33.76, "volume": 3021435.0}, {"date": "2026-05-15", "close": 33.74, "volume": 2200977.0}, {"date": "2026-05-18", "close": 33.23, "volume": 2304516.0}, {"date": "2026-05-19", "close": 32.78, "volume": 2048764.0}, {"date": "2026-05-20", "close": 33.06, "volume": 2106197.0}, {"date": "2026-05-21", "close": 32.95, "volume": 2649431.0}, {"date": "2026-05-22", "close": 32.07, "volume": 6088422.0}, {"date": "2026-05-26", "close": 33.22, "volume": 3666514.0}, {"date": "2026-05-27", "close": 33.09, "volume": 2074688.0}, {"date": "2026-05-28", "close": 33.42, "volume": 2071805.0}, {"date": "2026-05-29", "close": 33.08, "volume": 1609139.0}, {"date": "2026-06-01", "close": 31.34, "volume": 2745943.0}, {"date": "2026-06-02", "close": 32.15, "volume": 2017555.0}, {"date": "2026-06-03", "close": 31.77, "volume": 2260321.0}, {"date": "2026-06-04", "close": 32.55, "volume": 1825842.0}, {"date": "2026-06-05", "close": 32.39, "volume": 1568480.0}, {"date": "2026-06-08", "close": 33.15, "volume": 2421059.0}, {"date": "2026-06-09", "close": 32.62, "volume": 2058514.0}, {"date": "2026-06-10", "close": 33.4, "volume": 2642567.0}, {"date": "2026-06-11", "close": 34.87, "volume": 1986054.0}, {"date": "2026-06-12", "close": 34.31, "volume": 2215631.0}, {"date": "2026-06-15", "close": 34.25, "volume": 2306411.0}, {"date": "2026-06-16", "close": 34.87, "volume": 2574580.0}, {"date": "2026-06-17", "close": 34.59, "volume": 2088991.0}, {"date": "2026-06-18", "close": 36.92, "volume": 5148241.0}, {"date": "2026-06-22", "close": 37.33, "volume": 2835587.0}, {"date": "2026-06-23", "close": 37.83, "volume": 2612451.0}, {"date": "2026-06-24", "close": 38.87, "volume": 4697958.0}, {"date": "2026-06-25", "close": 39.86, "volume": 3403881.0}, {"date": "2026-06-26", "close": 41.01, "volume": 9440938.0}, {"date": "2026-06-29", "close": 41.3, "volume": 4091271.0}, {"date": "2026-06-30", "close": 40.84, "volume": 3441338.0}, {"date": "2026-07-01", "close": 40.04, "volume": 4346885.0}, {"date": "2026-07-02", "close": 40.81, "volume": 2424420.0}, {"date": "2026-07-06", "close": 41.13, "volume": 2947078.0}, {"date": "2026-07-07", "close": 41.95, "volume": 2363082.0}, {"date": "2026-07-08", "close": 41.5, "volume": 1647990.0}, {"date": "2026-07-09", "close": 41.67, "volume": 1641581.0}, {"date": "2026-07-10", "close": 41.89, "volume": 1562387.0}, {"date": "2026-07-13", "close": 41.47, "volume": 2733488.0}, {"date": "2026-07-14", "close": 41.57, "volume": 1678899.0}, {"date": "2026-07-15", "close": 42.0, "volume": 2409712.0}, {"date": "2026-07-16", "close": 42.84, "volume": 2665135.0}, {"date": "2026-07-17", "close": 42.15, "volume": 2461375.0}, {"date": "2026-07-20", "close": 42.51, "volume": 3312546.0}, {"date": "2026-07-21", "close": 42.28, "volume": 2116018.0}, {"date": "2026-07-22", "close": 42.06, "volume": 2209980.0}, {"date": "2026-07-23", "close": 41.93, "volume": 2301875.0}, {"date": "2026-07-24", "close": 42.33, "volume": 1541983.0}, {"date": "2026-07-27", "close": 43.76, "volume": 2501468.0}, {"date": "2026-07-28", "close": 45.63, "volume": 3262952.0}, {"date": "2026-07-29", "close": 45.7, "volume": 3982972.0}, {"date": "2026-07-30", "close": 44.2, "volume": 4635125.0}, {"date": "2026-07-31", "close": 45.1, "volume": 4737881.0}, {"date": "2026-08-03", "close": 44.17, "volume": 3262628.0}, {"date": "2026-08-04", "close": 44.73, "volume": 3195231.0}, {"date": "2026-08-05", "close": 45.31, "volume": 2438293.0}, {"date": "2026-08-06", "close": 43.48, "volume": 2579723.0}, {"date": "2026-08-07", "close": 43.81, "volume": 1741359.0}], "refreshing": true}