{"ticker": "ACHR", "overview": {"cik": "1824502", "ticker": "ACHR", "name": "Archer Aviation Inc.", "industry": "Aircraft", "country": "United States", "sic": "3721", "announcements": [{"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001870608-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001959173-26-007050", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-09-16", "title": "Form 25-NSE", "accession": "0000876661-26-000755", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001824502-26-000068", "price_sensitive": true}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001829665-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001829665-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001829665-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0002016416-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0000926544-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006258", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001829665-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001870608-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0002064297-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0002036956-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0002016416-26-000020", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001824502-26-000063", "price_sensitive": true}, {"form": "424B7", "date": "2026-08-18", "title": "Form 424B7", "accession": "0001104659-26-098338", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006129", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006128", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006127", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006126", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006125", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001829665-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001824502-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001824502-26-000056", "price_sensitive": true}]}, "description": "Archer Aviation Inc. trades as ACHR on the NYSE and is registered in the United States, classified under Aircraft (SIC 3721). Privy Trades holds 268 insider filings for the company, from September 2021 to September 2026. Across those, 16 insiders disclosed 23 open-market purchases totalling $191.13M against 106 sales totalling $90.85M. The most recent filing on record is dated 21 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 23, "buy_sum": 191128021.824, "sell_n": 106, "sell_sum": 90851855.0815, "net": 100276166.7425, "insiders": 16, "first_date": "2021-09-16", "last_date": "2026-09-21"}, "metrics": {"ticker": "ACHR", "has_prices": true, "as_of": "2026-08-07", "last": 5.59, "prev_close": 5.23, "change": 0.35999999999999943, "change_pct": 0.06883365200764807, "session_volume": 34085480.0, "vwap_5": 5.243558501151331, "vwap_20": 4.9940783602993815, "vwap_60": 5.574687425160794, "vwap_250": 7.905863826552274, "high_52w": 10.42, "low_52w": 4.44, "avg_volume_20": 33350332.0, "sessions": 400, "market_cap": {"value": 4246152870.31, "shares": 759598009.0, "as_of": "2026-05-06", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001870608-26-000012", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Benjamin Lyon", "who_key": "Lyon Benjamin", "role": "President, Aircraft OEM", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 246299.37, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "President sells $246K of ACHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1870608/000187060826000012/0001870608-26-000012-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61427}, {"id": "0002016416-26-000022", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Eric Lentell", "who_key": "Lentell Eric", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 631000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Top exec sells $631K of ACHR", "source_url": "https://www.sec.gov/Archives/edgar/data/2016416/000201641626000022/0002016416-26-000022-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107507}, {"id": "0002064297-26-000008", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Harsh Rungta", "who_key": "Rungta Harsh", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 89009.664, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "C-suite trims ACHR: $89K", "source_url": "https://www.sec.gov/Archives/edgar/data/2064297/000206429726000008/0002064297-26-000008-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111827}, {"id": "0001870608-26-000009", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Benjamin Lyon", "who_key": "Lyon Benjamin", "role": "President, Aircraft OEM", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 321845.6064, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "President sells $322K of ACHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1870608/000187060826000009/0001870608-26-000009-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111827}, {"id": "0002036956-26-000014", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Priya Gupta", "who_key": "Gupta Priya", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 64224.191999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "CFO takes $64K off the table in ACHR", "source_url": "https://www.sec.gov/Archives/edgar/data/2036956/000203695626000014/0002036956-26-000014-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111827}, {"id": "0002016416-26-000020", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Eric Lentell", "who_key": "Lentell Eric", "role": "Chief Legal & Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 338352.1536, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "An exit at the top? Exec sells $338K of ACHR", "source_url": "https://www.sec.gov/Archives/edgar/data/2016416/000201641626000020/0002016416-26-000020-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111827}, {"id": "13DG-0000093751-26-000412", "src": "13DG", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Archer Aviation Inc.", "who_key": "Archer Aviation 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": "Aircraft", "country": "United States", "headline": "Archer Aviation Inc. takes a 6.4% passive stake in ACHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/0000093751-26-000412-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180947}, {"id": "0001828079-26-000002", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Deborah Diaz", "who_key": "Diaz Deborah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on ACHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000182807926000002/0001828079-26-000002-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186707}, {"id": "0001712371-26-000002", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Fred M. Diaz", "who_key": "Diaz Fred M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on ACHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000171237126000002/0001712371-26-000002-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186707}, {"id": "0001237371-26-000002", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Oscar Munoz", "who_key": "MUNOZ OSCAR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on ACHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000123737126000002/0001237371-26-000002-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186707}, {"id": "0001842340-26-000002", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Maria Pinelli", "who_key": "Pinelli Maria", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on ACHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000184234026000002/0001842340-26-000002-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186707}, {"id": "0001829665-26-000002", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Michael Spellacy", "who_key": "Spellacy Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on ACHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000182966526000002/0001829665-26-000002-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186707}, {"id": "0002016416-26-000018", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Eric Lentell", "who_key": "Lentell Eric", "role": "Chief Legal & Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 18763.9936, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Insider sells $19K of ACHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000201641626000018/0002016416-26-000018-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208307}, {"id": "0002036956-26-000012", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Priya Gupta", "who_key": "Gupta Priya", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 58693.622, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "CFO trims $59K of ACHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000203695626000012/0002036956-26-000012-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242867}, {"id": "0002016416-26-000015", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Eric Lentell", "who_key": "Lentell Eric", "role": "Chief Legal & Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 528979.59, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Insider offloads $529K of ACHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000201641626000015/0002016416-26-000015-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242867}, {"id": "0001882348-26-000014", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Thomas Paul Muniz", "who_key": "Muniz Thomas Paul", "role": "CHIEF TECHNOLOGY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 817863.6292999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Insider offloads $818K of ACHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000188234826000014/0001882348-26-000014-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242867}, {"id": "0002064297-26-000006", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Harsh Rungta", "who_key": "Rungta Harsh", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 73896.8178, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Insider sells $74K of ACHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000206429726000006/0002064297-26-000006-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242867}, {"id": "0001882604-26-000005", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Adam D. Goldstein", "who_key": "Goldstein Adam D", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "CEO files routine paperwork on ACHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000188260426000005/0001882604-26-000005-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247187}, {"id": "13DG-0001104659-26-057044", "src": "13DG", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "ARK Investment Management LLC", "who_key": "ARK Investment Management LLC", "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": "Aircraft", "country": "United States", "headline": "ARK Investment Management LLC moves to a 4.94% passive stake in ACHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1697748/0001104659-26-057044-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258707}, {"id": "0002064297-26-000004", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Harsh Rungta", "who_key": "Rungta Harsh", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "C-suite exec files routine paperwork on ACHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000206429726000004/0002064297-26-000004-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267347}, {"id": "13DG-0002012383-26-001434", "src": "13DG", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Archer Aviation Inc.", "who_key": "Archer Aviation 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": "Aircraft", "country": "United States", "headline": "Archer Aviation Inc. adjusts its stake in ACHR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/0002012383-26-001434-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277427}, {"id": "0002016416-26-000013", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Eric Lentell", "who_key": "Lentell Eric", "role": "Chief Legal & Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "C-suite exec files routine paperwork on ACHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000201641626000013/0002016416-26-000013-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283187}, {"id": "0001882348-26-000012", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Thomas Paul Muniz", "who_key": "Muniz Thomas Paul", "role": "CHIEF TECHNOLOGY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "C-suite exec files routine paperwork on ACHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000188234826000012/0001882348-26-000012-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283187}, {"id": "0002016416-26-000010", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Eric Lentell", "who_key": "Lentell Eric", "role": "Chief Legal & Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 533000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Insider offloads $533K of ACHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000201641626000010/0002016416-26-000010-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317747}, {"id": "0002036956-26-000009", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Priya Gupta", "who_key": "Gupta Priya", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 45574.598699999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "CFO trims $46K of ACHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000203695626000009/0002036956-26-000009-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337907}, {"id": "0002016416-26-000007", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Eric Lentell", "who_key": "Lentell Eric", "role": "Chief Legal & Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 50569.4191, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Insider sells $51K of ACHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000201641626000007/0002016416-26-000007-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337907}, {"id": "0001882348-26-000009", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Thomas Paul Muniz", "who_key": "Muniz Thomas Paul", "role": "CHIEF TECHNOLOGY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 60113.541999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Insider offloads $60K of ACHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000188234826000009/0001882348-26-000009-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337907}, {"id": "0001797669-26-000007", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Tosha Perkins", "who_key": "Perkins Tosha", "role": "CHIEF ADMINISTRATIVE OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 68703.8801, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Insider offloads $69K of ACHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000179766926000007/0001797669-26-000007-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337907}, {"id": "0002036956-26-000006", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Priya Gupta", "who_key": "Gupta Priya", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "CFO files routine paperwork on ACHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000203695626000006/0002036956-26-000006-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342227}, {"id": "0002016416-26-000005", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Eric Lentell", "who_key": "Lentell Eric", "role": "Chief Legal & Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "C-suite exec files routine paperwork on ACHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000201641626000005/0002016416-26-000005-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342227}], "recent_buys": [{"id": "0001605484-24-000153", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Stellantis N.V.", "who_key": "Stellantis N.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4999995.350000001, "score": 57.1, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "10% owner buys $5M more of ACHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000160548424000153/0001605484-24-000153-index.htm", "trade_date": "2024-12-11", "timestamp": "2024-12-11", "mins": 995987}, {"id": "0001415889-24-027721", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Deborah Diaz", "who_key": "Diaz Deborah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 38522.0, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director buys $39K of ACHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000141588924027721/0001415889-24-027721-index.htm", "trade_date": "2024-11-25", "timestamp": "2024-11-25", "mins": 1019027}, {"id": "0001415889-24-027478", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Adam D. Goldstein", "who_key": "Goldstein Adam D", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 101181.44, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "3 insiders now buying ACHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000141588924027478/0001415889-24-027478-index.htm", "trade_date": "2024-11-21", "timestamp": "2024-11-21", "mins": 1024787}, {"id": "0001605484-24-000114", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Stellantis N.V.", "who_key": "Stellantis N.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9989998.15, "score": 61.3, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "That makes 4 insiders into ACHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000160548424000114/0001605484-24-000114-index.htm", "trade_date": "2024-08-08", "timestamp": "2024-08-08", "mins": 1175987}, {"id": "0001605484-24-000096", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Stellantis N.V.", "who_key": "Stellantis N.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 54999824.287099995, "score": 76.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "That makes 4 insiders into ACHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000160548424000096/0001605484-24-000096-index.htm", "trade_date": "2024-07-01", "timestamp": "2024-07-01", "mins": 1230707}, {"id": "0001605484-24-000047", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Stellantis N.V.", "who_key": "Stellantis N.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 7637302.0788, "score": 59.4, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Insider cluster: 4 buying ACHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000160548424000047/0001605484-24-000047-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386227}, {"id": "0001605484-24-000041", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Stellantis N.V.", "who_key": "Stellantis N.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8270950.889, "score": 59.8, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Insider cluster: 4 buying ACHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000160548424000041/0001605484-24-000041-index.htm", "trade_date": "2024-03-13", "timestamp": "2024-03-13", "mins": 1389107}, {"id": "0001605484-24-000039", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Stellantis N.V.", "who_key": "Stellantis N.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 7539040.0, "score": 59.4, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Insider cluster: 4 buying ACHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000160548424000039/0001605484-24-000039-index.htm", "trade_date": "2024-03-11", "timestamp": "2024-03-11", "mins": 1391987}, {"id": "0001605484-24-000037", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Stellantis N.V.", "who_key": "Stellantis N.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 15634779.651099999, "score": 63.3, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Insider cluster: 4 buying ACHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000160548424000037/0001605484-24-000037-index.htm", "trade_date": "2024-03-07", "timestamp": "2024-03-07", "mins": 1397747}, {"id": "0001605484-23-000136", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Stellantis N.V.", "who_key": "Stellantis N.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 69999503.9666, "score": 80.5, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "4 insiders now buying ACHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000160548423000136/0001605484-23-000136-index.htm", "trade_date": "2023-10-16", "timestamp": "2023-10-16", "mins": 1603667}, {"id": "0001628280-23-022466", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Deborah Diaz", "who_key": "Diaz Deborah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 53640.0, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "4 insiders now buying ACHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000162828023022466/0001628280-23-022466-index.htm", "trade_date": "2023-06-13", "timestamp": "2023-06-13", "mins": 1783667}, {"id": "0001209191-23-003532", "src": "INSIDERS", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Michael Spellacy", "who_key": "Spellacy Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 59997.578, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "4 insiders now buying ACHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000120919123003532/0001209191-23-003532-index.htm", "trade_date": "2023-01-13", "timestamp": "2023-01-13", "mins": 2001107}], "institutional": [{"id": "13DG-0000093751-26-000412", "src": "13DG", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Archer Aviation Inc.", "who_key": "Archer Aviation 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": "Aircraft", "country": "United States", "headline": "Archer Aviation Inc. takes a 6.4% passive stake in ACHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/0000093751-26-000412-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13DG-0001104659-26-057044", "src": "13DG", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "ARK Investment Management LLC", "who_key": "ARK Investment Management LLC", "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": "Aircraft", "country": "United States", "headline": "ARK Investment Management LLC moves to a 4.94% passive stake in ACHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1697748/0001104659-26-057044-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258707}, {"id": "13DG-0002012383-26-001434", "src": "13DG", "ticker": "ACHR", "cik": "1824502", "company": "Archer Aviation Inc.", "company_raw": "Archer Aviation Inc.", "who": "Archer Aviation Inc.", "who_key": "Archer Aviation 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": "Aircraft", "country": "United States", "headline": "Archer Aviation Inc. adjusts its stake in ACHR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/0002012383-26-001434-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277427}], "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": "Archer Aviation Inc. Class A Common Stock", "new_value": "Archer Aviation Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001824502", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001824502", "applied": 1, "detected_at": "2026-09-10T03:13:17.867941"}]}, "key_people": [{"who": "Stellantis N.V.", "who_key": "Stellantis N.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 179071394.3726, "sold": 0, "net": 179071394.3726, "trades": 8, "top_score": 80.5, "lean": "buying", "history": [{"action": "BUY", "amount": 4999995.350000001, "date": "2024-12-11", "score": 57.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000160548424000153/0001605484-24-000153-index.htm"}, {"action": "BUY", "amount": 9989998.15, "date": "2024-08-08", "score": 61.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000160548424000114/0001605484-24-000114-index.htm"}, {"action": "BUY", "amount": 54999824.287099995, "date": "2024-07-01", "score": 76.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000160548424000096/0001605484-24-000096-index.htm"}, {"action": "BUY", "amount": 7637302.0788, "date": "2024-03-15", "score": 59.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000160548424000047/0001605484-24-000047-index.htm"}, {"action": "BUY", "amount": 8270950.889, "date": "2024-03-13", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000160548424000041/0001605484-24-000041-index.htm"}, {"action": "BUY", "amount": 7539040.0, "date": "2024-03-11", "score": 59.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000160548424000039/0001605484-24-000039-index.htm"}, {"action": "BUY", "amount": 15634779.651099999, "date": "2024-03-07", "score": 63.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000160548424000037/0001605484-24-000037-index.htm"}, {"action": "BUY", "amount": 69999503.9666, "date": "2023-10-16", "score": 80.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000160548423000136/0001605484-23-000136-index.htm"}], "latest": {"action": "BUY", "amount": 4999995.350000001, "date": "2024-12-11", "score": 57.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000160548424000153/0001605484-24-000153-index.htm"}}, {"who": "Brett Adcock", "who_key": "Adcock Brett", "role": "Co-Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 1000000.0, "sold": 46871440.1694, "net": -45871440.1694, "trades": 38, "top_score": 61.0, "lean": "selling", "history": [{"action": "SELL", "amount": 9239003.7334, "date": "2023-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000110465923071675/0001104659-23-071675-index.htm"}, {"action": "SELL", "amount": 6987200.0, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000110465923070858/0001104659-23-070858-index.htm"}, {"action": "SELL", "amount": 1172972.4906, "date": "2023-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000110465923070022/0001104659-23-070022-index.htm"}, {"action": "SELL", "amount": 5700184.1908, "date": "2023-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000110465923068907/0001104659-23-068907-index.htm"}, {"action": "SELL", "amount": 785076.652, "date": "2023-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000110465923068091/0001104659-23-068091-index.htm"}, {"action": "SELL", "amount": 900799.8016, "date": "2023-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000110465923067059/0001104659-23-067059-index.htm"}, {"action": "SELL", "amount": 1445401.9200000002, "date": "2023-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000110465923066122/0001104659-23-066122-index.htm"}, {"action": "SELL", "amount": 1186692.3151999998, "date": "2023-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000110465923065489/0001104659-23-065489-index.htm"}, {"action": "SELL", "amount": 6233808.4058, "date": "2023-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000110465923064170/0001104659-23-064170-index.htm"}, {"action": "SELL", "amount": 377877.7548, "date": "2023-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000110465923008792/0001104659-23-008792-index.htm"}, {"action": "SELL", "amount": 514060.0, "date": "2023-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000110465923007588/0001104659-23-007588-index.htm"}, {"action": "SELL", "amount": 373241.2896, "date": "2023-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000110465923006603/0001104659-23-006603-index.htm"}, {"action": "SELL", "amount": 110828.7432, "date": "2023-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000110465923005931/0001104659-23-005931-index.htm"}, {"action": "SELL", "amount": 1172958.8, "date": "2023-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000110465923005078/0001104659-23-005078-index.htm"}, {"action": "SELL", "amount": 1035333.0, "date": "2023-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000110465923004332/0001104659-23-004332-index.htm"}, {"action": "SELL", "amount": 827305.0, "date": "2023-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000110465923003439/0001104659-23-003439-index.htm"}, {"action": "SELL", "amount": 749427.0, "date": "2023-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000110465923002826/0001104659-23-002826-index.htm"}, {"action": "SELL", "amount": 494009.0, "date": "2023-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000110465923001923/0001104659-23-001923-index.htm"}, {"action": "SELL", "amount": 420580.0224, "date": "2022-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000110465922124959/0001104659-22-124959-index.htm"}, {"action": "SELL", "amount": 588636.0, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000110465922124199/0001104659-22-124199-index.htm"}, {"action": "SELL", "amount": 237502.61760000003, "date": "2022-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000110465922123305/0001104659-22-123305-index.htm"}, {"action": "SELL", "amount": 240620.0, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000110465922122132/0001104659-22-122132-index.htm"}, {"action": "SELL", "amount": 248445.0, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000110465922118677/0001104659-22-118677-index.htm"}, {"action": "SELL", "amount": 173688.9579, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000110465922114491/0001104659-22-114491-index.htm"}, {"action": "SELL", "amount": 555256.97, "date": "2022-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000110465922112073/0001104659-22-112073-index.htm"}], "latest": {"action": "SELL", "amount": 9239003.7334, "date": "2023-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000110465923071675/0001104659-23-071675-index.htm"}}, {"who": "Thomas Paul Muniz", "who_key": "Muniz Thomas Paul", "role": "CHIEF TECHNOLOGY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 12755933.6485, "net": -12755933.6485, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 817863.6292999999, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000188234826000014/0001882348-26-000014-index.htm"}, {"action": "SELL", "amount": 60113.541999999994, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000188234826000009/0001882348-26-000009-index.htm"}, {"action": "SELL", "amount": 612018.225, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000188234826000006/0001882348-26-000006-index.htm"}, {"action": "SELL", "amount": 1000000.0, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000188234826000002/0001882348-26-000002-index.htm"}, {"action": "SELL", "amount": 679388.6304, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000188234825000003/0001882348-25-000003-index.htm"}, {"action": "SELL", "amount": 846644.3234999999, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000141588925022393/0001415889-25-022393-index.htm"}, {"action": "SELL", "amount": 1050967.8801, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000141588925013522/0001415889-25-013522-index.htm"}, {"action": "SELL", "amount": 372575.41740000003, "date": "2025-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000141588925009453/0001415889-25-009453-index.htm"}, {"action": "SELL", "amount": 764193.4808, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000141588925006810/0001415889-25-006810-index.htm"}, {"action": "SELL", "amount": 600000.0, "date": "2025-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000141588925001314/0001415889-25-001314-index.htm"}, {"action": "SELL", "amount": 450000.0, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000141588924029801/0001415889-24-029801-index.htm"}, {"action": "SELL", "amount": 3327668.52, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000141588924029333/0001415889-24-029333-index.htm"}, {"action": "SELL", "amount": 612000.0, "date": "2023-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000162828023030241/0001628280-23-030241-index.htm"}, {"action": "SELL", "amount": 562500.0, "date": "2023-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000162828023024072/0001628280-23-024072-index.htm"}, {"action": "SELL", "amount": 562500.0, "date": "2023-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000162828023022340/0001628280-23-022340-index.htm"}, {"action": "SELL", "amount": 437500.0, "date": "2023-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000162828023021776/0001628280-23-021776-index.htm"}], "latest": {"action": "SELL", "amount": 817863.6292999999, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000188234826000014/0001882348-26-000014-index.htm"}}, {"who": "Adam D. Goldstein", "who_key": "Goldstein Adam D", "role": "Co-Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 1201419.376, "sold": 11022480.0, "net": -9821060.624, "trades": 4, "top_score": 61.0, "lean": "selling", "history": [{"action": "BUY", "amount": 101181.44, "date": "2024-11-21", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000141588924027478/0001415889-24-027478-index.htm"}, {"action": "BUY", "amount": 100237.936, "date": "2023-01-12", "score": 55.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000120919123003524/0001209191-23-003524-index.htm"}, {"action": "SELL", "amount": 11022480.0, "date": "2022-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000120919122039658/0001209191-22-039658-index.htm"}, {"action": "BUY", "amount": 1000000.0, "date": "2021-09-16", "score": 61.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000120919121057864/0001209191-21-057864-index.htm"}], "latest": {"action": "BUY", "amount": 101181.44, "date": "2024-11-21", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000141588924027478/0001415889-24-027478-index.htm"}}, {"who": "Marc E. Lore", "who_key": "Lore Marc E.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 9600438.8902, "sold": 943296.0, "net": 8657142.8902, "trades": 7, "top_score": 54.6, "lean": "buying", "history": [{"action": "SELL", "amount": 943296.0, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000120919124000786/0001209191-24-000786-index.htm"}, {"action": "BUY", "amount": 320763.408, "date": "2022-03-11", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000120919122018309/0001209191-22-018309-index.htm"}, {"action": "BUY", "amount": 2253114.5808, "date": "2022-03-08", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000120919122017204/0001209191-22-017204-index.htm"}, {"action": "BUY", "amount": 960100.1908999999, "date": "2022-03-03", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000120919122015660/0001209191-22-015660-index.htm"}, {"action": "BUY", "amount": 426167.1792, "date": "2021-11-24", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000120919121066990/0001209191-21-066990-index.htm"}, {"action": "BUY", "amount": 3136081.5689000003, "date": "2021-11-03", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000120919121062752/0001209191-21-062752-index.htm"}, {"action": "BUY", "amount": 2504211.9624, "date": "2021-10-29", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000120919121062098/0001209191-21-062098-index.htm"}], "latest": {"action": "SELL", "amount": 943296.0, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000120919124000786/0001209191-24-000786-index.htm"}}, {"who": "Eric Lentell", "who_key": "Lentell Eric", "role": "Chief Legal & Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6642137.1046, "net": -6642137.1046, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 631000.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2016416/000201641626000022/0002016416-26-000022-index.htm"}, {"action": "SELL", "amount": 338352.1536, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2016416/000201641626000020/0002016416-26-000020-index.htm"}, {"action": "SELL", "amount": 18763.9936, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000201641626000018/0002016416-26-000018-index.htm"}, {"action": "SELL", "amount": 528979.59, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000201641626000015/0002016416-26-000015-index.htm"}, {"action": "SELL", "amount": 533000.0, "date": "2026-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000201641626000010/0002016416-26-000010-index.htm"}, {"action": "SELL", "amount": 50569.4191, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000201641626000007/0002016416-26-000007-index.htm"}, {"action": "SELL", "amount": 241576.79, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000201641626000004/0002016416-26-000004-index.htm"}, {"action": "SELL", "amount": 310959.252, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000201641625000002/0002016416-25-000002-index.htm"}, {"action": "SELL", "amount": 481016.41199999995, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000141588925022397/0001415889-25-022397-index.htm"}, {"action": "SELL", "amount": 1016497.6, "date": "2025-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000141588925018829/0001415889-25-018829-index.htm"}, {"action": "SELL", "amount": 597105.7146, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000141588925013519/0001415889-25-013519-index.htm"}, {"action": "SELL", "amount": 351793.1412, "date": "2025-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000141588925009452/0001415889-25-009452-index.htm"}, {"action": "SELL", "amount": 435907.4275, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000141588925007460/0001415889-25-007460-index.htm"}, {"action": "SELL", "amount": 332944.491, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000141588925006806/0001415889-25-006806-index.htm"}, {"action": "SELL", "amount": 773671.12, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000141588924028439/0001415889-24-028439-index.htm"}], "latest": {"action": "SELL", "amount": 631000.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2016416/000201641626000022/0002016416-26-000022-index.htm"}}, {"who": "Michael Spellacy", "who_key": "Spellacy Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 59997.578, "sold": 5147300.0, "net": -5087302.422, "trades": 3, "top_score": 39.2, "lean": "selling", "history": [{"action": "SELL", "amount": 4700000.0, "date": "2024-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000141588924030012/0001415889-24-030012-index.htm"}, {"action": "SELL", "amount": 447300.0, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000141588924029334/0001415889-24-029334-index.htm"}, {"action": "BUY", "amount": 59997.578, "date": "2023-01-13", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000120919123003532/0001209191-23-003532-index.htm"}], "latest": {"action": "SELL", "amount": 4700000.0, "date": "2024-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000141588924030012/0001415889-24-030012-index.htm"}}, {"who": "Tosha Perkins", "who_key": "Perkins Tosha", "role": "CHIEF ADMINISTRATIVE OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4010998.4466, "net": -4010998.4466, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 68703.8801, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000179766926000007/0001797669-26-000007-index.htm"}, {"action": "SELL", "amount": 353972.346, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000179766926000004/0001797669-26-000004-index.htm"}, {"action": "SELL", "amount": 337400.9064, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000179766925000004/0001797669-25-000004-index.htm"}, {"action": "SELL", "amount": 420456.8625, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000141588925022398/0001415889-25-022398-index.htm"}, {"action": "SELL", "amount": 521931.7494, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000141588925013521/0001415889-25-013521-index.htm"}, {"action": "SELL", "amount": 423500.00000000006, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000141588925011831/0001415889-25-011831-index.htm"}, {"action": "SELL", "amount": 234521.7255, "date": "2025-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000141588925009455/0001415889-25-009455-index.htm"}, {"action": "SELL", "amount": 379485.8641, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000141588925006811/0001415889-25-006811-index.htm"}, {"action": "SELL", "amount": 960000.0, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000141588924028438/0001415889-24-028438-index.htm"}, {"action": "SELL", "amount": 135484.0, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000120919123059135/0001209191-23-059135-index.htm"}, {"action": "SELL", "amount": 175541.1126, "date": "2022-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000120919122051301/0001209191-22-051301-index.htm"}], "latest": {"action": "SELL", "amount": 68703.8801, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824502/000179766926000007/0001797669-26-000007-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -813431.616}, {"date": "2026-08-20", "net": -631000.0}, {"date": "2026-09-21", "net": -246299.37}], "announcements": [{"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001870608-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001959173-26-007050", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-09-16", "title": "Form 25-NSE", "accession": "0000876661-26-000755", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001824502-26-000068", "price_sensitive": true}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001829665-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001829665-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001829665-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0002016416-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0000926544-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006258", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001829665-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001870608-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0002064297-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0002036956-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0002016416-26-000020", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001824502-26-000063", "price_sensitive": true}, {"form": "424B7", "date": "2026-08-18", "title": "Form 424B7", "accession": "0001104659-26-098338", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006129", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006128", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006127", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006126", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006125", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001829665-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001824502-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001824502-26-000056", "price_sensitive": true}], "performance": {"ticker": "ACHR", "has_prices": true, "summary": {"n": 23, "avg": 0.31973026124332526, "win_rate": 0.6521739130434783, "best": 1.15, "worst": -0.436491935483871, "as_of": "2026-08-07"}, "buys": [{"who": "Stellantis N.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4999995.350000001, "date": "2024-12-11", "score": 57.1, "ref_price": 7.39, "return": -0.24357239512855208}, {"who": "Diaz Deborah", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38522.0, "date": "2024-11-25", "score": 35.0, "ref_price": 7.48, "return": -0.2526737967914439}, {"who": "Goldstein Adam D", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 101181.44, "date": "2024-11-21", "score": 49.3, "ref_price": 5.78, "return": -0.03287197231833917}, {"who": "Stellantis N.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9989998.15, "date": "2024-08-08", "score": 61.3, "ref_price": 3.99, "return": 0.401002506265664}, {"who": "Stellantis N.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 54999824.287099995, "date": "2024-07-01", "score": 76.0, "ref_price": 3.42, "return": 0.6345029239766081}, {"who": "Stellantis N.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7637302.0788, "date": "2024-03-15", "score": 59.4, "ref_price": 5.02, "return": 0.1135458167330678}, {"who": "Stellantis N.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8270950.889, "date": "2024-03-13", "score": 59.8, "ref_price": 5.14, "return": 0.08754863813229576}, {"who": "Stellantis N.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7539040.0, "date": "2024-03-11", "score": 59.4, "ref_price": 4.78, "return": 0.1694560669456066}, {"who": "Stellantis N.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15634779.651099999, "date": "2024-03-07", "score": 63.3, "ref_price": 4.29, "return": 0.303030303030303}, {"who": "Stellantis N.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 69999503.9666, "date": "2023-10-16", "score": 80.5, "ref_price": 5.2, "return": 0.07499999999999994}, {"who": "Diaz Deborah", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53640.0, "date": "2023-06-13", "score": 43.9, "ref_price": 4.4, "return": 0.27045454545454534}, {"who": "Spellacy Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59997.578, "date": "2023-01-13", "score": 39.2, "ref_price": 2.6, "return": 1.15}, {"who": "Mesler Mark", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 52612.0, "date": "2023-01-13", "score": 43.3, "ref_price": 2.6, "return": 1.15}, {"who": "Goldstein Adam D", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 100237.936, "date": "2023-01-12", "score": 55.0, "ref_price": 2.67, "return": 1.0936329588014981}, {"who": "Diaz Fred M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49997.607200000006, "date": "2023-01-12", "score": 44.2, "ref_price": 2.67, "return": 1.0936329588014981}, {"who": "Lore Marc E.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 320763.408, "date": "2022-03-11", "score": 42.6, "ref_price": 3.17, "return": 0.7634069400630915}, {"who": "Lore Marc E.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2253114.5808, "date": "2022-03-08", "score": 53.0, "ref_price": 3.28, "return": 0.7042682926829269}, {"who": "Lore Marc E.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 960100.1908999999, "date": "2022-03-03", "score": 48.4, "ref_price": 2.84, "return": 0.9683098591549296}, {"who": "Lore Marc E.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 426167.1792, "date": "2021-11-24", "score": 44.1, "ref_price": 5.93, "return": -0.05733558178752106}, {"who": "Lore Marc E.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3136081.5689000003, "date": "2021-11-03", "score": 54.6, "ref_price": 6.54, "return": -0.14525993883792052}, {"who": "Lore Marc E.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2504211.9624, "date": "2021-10-29", "score": 53.4, "ref_price": 5.7, "return": -0.019298245614035144}, {"who": "Goldstein Adam D", "person_type": "CEO", "person_label": "CEOs", "role": "Co-Chief Executive Officer, Director, 10% Owner", "amount": 1000000.0, "date": "2021-09-16", "score": 61.0, "ref_price": 9.92, "return": -0.436491935483871}, {"who": "Adcock Brett", "person_type": "CEO", "person_label": "CEOs", "role": "Co-Chief Executive Officer, Director, 10% Owner", "amount": 1000000.0, "date": "2021-09-16", "score": 61.0, "ref_price": 9.92, "return": -0.436491935483871}]}, "price_series": [{"date": "2020-12-18", "close": 9.97, "volume": 54454.0}, {"date": "2020-12-21", "close": 10.07, "volume": 23651.0}, {"date": "2020-12-22", "close": 10.02, "volume": 186020.0}, {"date": "2020-12-23", "close": 10.06, "volume": 30508.0}, {"date": "2020-12-24", "close": 10.03, "volume": 254252.0}, {"date": "2020-12-28", "close": 10.44, "volume": 333088.0}, {"date": "2020-12-29", "close": 10.22, "volume": 109410.0}, {"date": "2020-12-30", "close": 10.2, "volume": 50894.0}, {"date": "2020-12-31", "close": 10.06, "volume": 132717.0}, {"date": "2021-01-04", "close": 10.09, "volume": 25100.0}, {"date": "2021-01-05", "close": 10.16, "volume": 135191.0}, {"date": "2021-01-06", "close": 10.15, "volume": 210086.0}, {"date": "2021-01-07", "close": 10.22, "volume": 121075.0}, {"date": "2021-01-08", "close": 10.37, "volume": 284346.0}, {"date": "2021-01-11", "close": 10.36, "volume": 251680.0}, {"date": "2021-01-12", "close": 10.46, "volume": 248024.0}, {"date": "2021-01-13", "close": 10.48, "volume": 858641.0}, {"date": "2021-01-14", "close": 10.49, "volume": 925527.0}, {"date": "2021-01-15", "close": 10.42, "volume": 211341.0}, {"date": "2021-01-19", "close": 10.56, "volume": 1115313.0}, {"date": "2021-01-20", "close": 10.5, "volume": 284113.0}, {"date": "2021-01-21", "close": 10.56, "volume": 272156.0}, {"date": "2021-01-22", "close": 10.6, "volume": 463496.0}, {"date": "2021-01-25", "close": 10.73, "volume": 505310.0}, {"date": "2021-01-26", "close": 10.58, "volume": 396233.0}, {"date": "2021-01-27", "close": 10.25, "volume": 577104.0}, {"date": "2021-01-28", "close": 10.44, "volume": 547748.0}, {"date": "2021-01-29", "close": 10.34, "volume": 229068.0}, {"date": "2021-02-01", "close": 10.67, "volume": 250361.0}, {"date": "2021-02-02", "close": 10.75, "volume": 364679.0}, {"date": "2021-02-03", "close": 10.79, "volume": 592953.0}, {"date": "2021-02-04", "close": 11.0, "volume": 851245.0}, {"date": "2021-02-05", "close": 11.32, "volume": 804945.0}, {"date": "2021-02-08", "close": 11.32, "volume": 536217.0}, {"date": "2021-02-09", "close": 11.24, "volume": 424487.0}, {"date": "2021-02-10", "close": 13.68, "volume": 29707910.0}, {"date": "2021-02-11", "close": 14.08, "volume": 14386100.0}, {"date": "2021-02-12", "close": 13.56, "volume": 6732892.0}, {"date": "2021-02-16", "close": 14.14, "volume": 8636502.0}, {"date": "2021-02-17", "close": 16.1, "volume": 15117730.0}, {"date": "2021-02-18", "close": 17.14, "volume": 15713780.0}, {"date": "2021-02-19", "close": 16.28, "volume": 9154816.0}, {"date": "2021-02-22", "close": 14.87, "volume": 8477534.0}, {"date": "2021-02-23", "close": 13.4, "volume": 9883732.0}, {"date": "2021-02-24", "close": 13.52, "volume": 5600338.0}, {"date": "2021-02-25", "close": 12.16, "volume": 6416324.0}, {"date": "2021-02-26", "close": 11.9, "volume": 6431710.0}, {"date": "2021-03-01", "close": 12.85, "volume": 4047995.0}, {"date": "2021-03-02", "close": 12.36, "volume": 6971780.0}, {"date": "2021-03-03", "close": 11.22, "volume": 8058921.0}, {"date": "2021-03-04", "close": 10.77, "volume": 7791530.0}, {"date": "2021-03-05", "close": 11.03, "volume": 6525113.0}, {"date": "2021-03-08", "close": 10.72, "volume": 3610014.0}, {"date": "2021-03-09", "close": 10.93, "volume": 3284228.0}, {"date": "2021-03-10", "close": 10.75, "volume": 3258031.0}, {"date": "2021-03-11", "close": 11.21, "volume": 3503053.0}, {"date": "2021-03-12", "close": 11.15, "volume": 2019707.0}, {"date": "2021-03-15", "close": 10.92, "volume": 2105001.0}, {"date": "2021-03-16", "close": 10.56, "volume": 2287306.0}, {"date": "2021-03-17", "close": 10.44, "volume": 2712721.0}, {"date": "2021-03-18", "close": 10.35, "volume": 2068001.0}, {"date": "2021-03-19", "close": 10.68, "volume": 1906730.0}, {"date": "2021-03-22", "close": 10.62, "volume": 1469865.0}, {"date": "2021-03-23", "close": 10.34, "volume": 1383430.0}, {"date": "2021-03-24", "close": 10.13, "volume": 3665097.0}, {"date": "2021-03-25", "close": 10.04, "volume": 3818867.0}, {"date": "2021-03-26", "close": 10.15, "volume": 1577513.0}, {"date": "2021-03-29", "close": 10.29, "volume": 1387665.0}, {"date": "2021-03-30", "close": 10.12, "volume": 1212419.0}, {"date": "2021-03-31", "close": 10.05, "volume": 1582444.0}, {"date": "2021-04-01", "close": 10.12, "volume": 1177853.0}, {"date": "2021-04-05", "close": 10.08, "volume": 1274425.0}, {"date": "2021-04-06", "close": 10.22, "volume": 1531532.0}, {"date": "2021-04-07", "close": 10.06, "volume": 1483859.0}, {"date": "2021-04-08", "close": 10.4, "volume": 1300115.0}, {"date": "2021-04-09", "close": 10.21, "volume": 1025838.0}, {"date": "2021-04-12", "close": 10.08, "volume": 1356562.0}, {"date": "2021-04-13", "close": 10.06, "volume": 1173785.0}, {"date": "2021-04-14", "close": 10.01, "volume": 1128523.0}, {"date": "2021-04-15", "close": 9.95, "volume": 1773066.0}, {"date": "2021-04-16", "close": 9.92, "volume": 1838800.0}, {"date": "2021-04-19", "close": 9.87, "volume": 2220098.0}, {"date": "2021-04-20", "close": 9.86, "volume": 2193279.0}, {"date": "2021-04-21", "close": 9.89, "volume": 1024629.0}, {"date": "2021-04-22", "close": 9.92, "volume": 1166858.0}, {"date": "2021-04-23", "close": 9.89, "volume": 606670.0}, {"date": "2021-04-26", "close": 9.89, "volume": 926427.0}, {"date": "2021-04-27", "close": 9.9, "volume": 904519.0}, {"date": "2021-04-28", "close": 9.91, "volume": 740865.0}, {"date": "2021-04-29", "close": 9.9, "volume": 824504.0}, {"date": "2021-04-30", "close": 9.94, "volume": 416792.0}, {"date": "2021-05-03", "close": 9.9, "volume": 765056.0}, {"date": "2021-05-04", "close": 9.87, "volume": 1157461.0}, {"date": "2021-05-05", "close": 9.89, "volume": 259228.0}, {"date": "2021-05-06", "close": 9.88, "volume": 1323858.0}, {"date": "2021-05-07", "close": 9.86, "volume": 951685.0}, {"date": "2021-05-10", "close": 9.86, "volume": 1195572.0}, {"date": "2021-05-11", "close": 9.86, "volume": 1983505.0}, {"date": "2021-05-12", "close": 9.85, "volume": 678883.0}, {"date": "2021-05-13", "close": 9.85, "volume": 1583007.0}, {"date": "2021-05-14", "close": 9.87, "volume": 719969.0}, {"date": "2021-05-17", "close": 9.88, "volume": 518978.0}, {"date": "2021-05-18", "close": 9.89, "volume": 725301.0}, {"date": "2021-05-19", "close": 9.93, "volume": 771760.0}, {"date": "2021-05-20", "close": 9.9, "volume": 1024780.0}, {"date": "2021-05-21", "close": 9.92, "volume": 320445.0}, {"date": "2021-05-24", "close": 9.91, "volume": 865480.0}, {"date": "2021-05-25", "close": 9.92, "volume": 713355.0}, {"date": "2021-05-26", "close": 9.95, "volume": 601713.0}, {"date": "2021-05-27", "close": 9.89, "volume": 568123.0}, {"date": "2021-05-28", "close": 9.93, "volume": 278369.0}, {"date": "2021-06-01", "close": 9.92, "volume": 441980.0}, {"date": "2021-06-02", "close": 9.91, "volume": 375199.0}, {"date": "2021-06-03", "close": 9.93, "volume": 428378.0}, {"date": "2021-06-04", "close": 9.92, "volume": 376633.0}, {"date": "2021-06-07", "close": 9.96, "volume": 499312.0}, {"date": "2021-06-08", "close": 10.07, "volume": 1711855.0}, {"date": "2021-06-09", "close": 10.16, "volume": 4594424.0}, {"date": "2021-06-10", "close": 10.16, "volume": 1321111.0}, {"date": "2021-06-11", "close": 9.99, "volume": 2378516.0}, {"date": "2021-06-14", "close": 9.97, "volume": 717992.0}, {"date": "2021-06-15", "close": 9.92, "volume": 1400377.0}, {"date": "2021-06-16", "close": 9.95, "volume": 488071.0}, {"date": "2021-06-17", "close": 9.93, "volume": 359370.0}, {"date": "2021-06-18", "close": 9.93, "volume": 518160.0}, {"date": "2021-06-21", "close": 9.94, "volume": 1170612.0}, {"date": "2021-06-22", "close": 9.93, "volume": 1046508.0}, {"date": "2021-06-23", "close": 9.94, "volume": 948638.0}, {"date": "2021-06-24", "close": 9.97, "volume": 324154.0}, {"date": "2021-06-25", "close": 9.98, "volume": 515108.0}, {"date": "2021-06-28", "close": 9.97, "volume": 387419.0}, {"date": "2021-06-29", "close": 9.94, "volume": 342161.0}, {"date": "2021-06-30", "close": 9.96, "volume": 375933.0}, {"date": "2021-07-01", "close": 9.96, "volume": 366196.0}, {"date": "2021-07-02", "close": 9.96, "volume": 269420.0}, {"date": "2021-07-06", "close": 9.94, "volume": 615458.0}, {"date": "2021-07-07", "close": 9.94, "volume": 423315.0}, {"date": "2021-07-08", "close": 9.91, "volume": 1515211.0}, {"date": "2021-07-09", "close": 9.92, "volume": 1559786.0}, {"date": "2021-07-12", "close": 9.91, "volume": 240857.0}, {"date": "2021-07-13", "close": 9.91, "volume": 535595.0}, {"date": "2021-07-14", "close": 9.9, "volume": 536929.0}, {"date": "2021-07-15", "close": 9.9, "volume": 340685.0}, {"date": "2021-07-16", "close": 9.9, "volume": 846540.0}, {"date": "2021-07-19", "close": 9.9, "volume": 1555488.0}, {"date": "2021-07-20", "close": 9.89, "volume": 1989431.0}, {"date": "2021-07-21", "close": 9.87, "volume": 865692.0}, {"date": "2021-07-22", "close": 9.88, "volume": 486153.0}, {"date": "2021-07-23", "close": 9.88, "volume": 440330.0}, {"date": "2021-07-26", "close": 9.88, "volume": 467349.0}, {"date": "2021-07-27", "close": 9.88, "volume": 457518.0}, {"date": "2021-07-28", "close": 9.87, "volume": 450577.0}, {"date": "2021-07-29", "close": 9.92, "volume": 329674.0}, {"date": "2021-07-30", "close": 9.93, "volume": 165338.0}, {"date": "2021-08-02", "close": 9.91, "volume": 328547.0}, {"date": "2021-08-03", "close": 9.88, "volume": 286448.0}, {"date": "2021-08-04", "close": 9.9, "volume": 376544.0}, {"date": "2021-08-05", "close": 9.91, "volume": 235775.0}, {"date": "2021-08-06", "close": 9.9, "volume": 211055.0}, {"date": "2021-08-09", "close": 9.9, "volume": 201807.0}, {"date": "2021-08-10", "close": 9.95, "volume": 630851.0}, {"date": "2021-08-11", "close": 9.96, "volume": 325157.0}, {"date": "2021-08-12", "close": 9.97, "volume": 240410.0}, {"date": "2021-08-13", "close": 9.99, "volume": 454137.0}, {"date": "2021-08-16", "close": 9.97, "volume": 363637.0}, {"date": "2021-08-17", "close": 9.98, "volume": 419867.0}, {"date": "2021-08-18", "close": 9.95, "volume": 233236.0}, {"date": "2021-08-19", "close": 9.94, "volume": 610155.0}, {"date": "2021-08-20", "close": 9.95, "volume": 2798436.0}, {"date": "2021-08-23", "close": 9.97, "volume": 1538415.0}, {"date": "2021-08-24", "close": 9.96, "volume": 197459.0}, {"date": "2021-08-25", "close": 9.96, "volume": 456518.0}, {"date": "2021-08-26", "close": 10.0, "volume": 2559777.0}, {"date": "2021-08-27", "close": 9.99, "volume": 2444436.0}, {"date": "2021-08-30", "close": 10.0, "volume": 3603987.0}, {"date": "2021-08-31", "close": 10.0, "volume": 650226.0}, {"date": "2021-09-01", "close": 9.99, "volume": 1229860.0}, {"date": "2021-09-02", "close": 9.98, "volume": 955886.0}, {"date": "2021-09-03", "close": 10.0, "volume": 1987636.0}, {"date": "2021-09-07", "close": 10.0, "volume": 910368.0}, {"date": "2021-09-08", "close": 9.99, "volume": 1225331.0}, {"date": "2021-09-09", "close": 9.78, "volume": 1866454.0}, {"date": "2021-09-10", "close": 9.73, "volume": 1365583.0}, {"date": "2021-09-13", "close": 9.57, "volume": 1917433.0}, {"date": "2021-09-14", "close": 10.19, "volume": 3349868.0}, {"date": "2021-09-15", "close": 9.39, "volume": 1510470.0}, {"date": "2021-09-16", "close": 9.92, "volume": 1025338.0}, {"date": "2021-09-17", "close": 9.48, "volume": 892052.0}, {"date": "2021-09-20", "close": 8.72, "volume": 1663193.0}, {"date": "2021-09-21", "close": 8.99, "volume": 1566690.0}, {"date": "2021-09-22", "close": 8.85, "volume": 1116661.0}, {"date": "2021-09-23", "close": 9.38, "volume": 1038393.0}, {"date": "2021-09-24", "close": 9.28, "volume": 418549.0}, {"date": "2021-09-27", "close": 9.07, "volume": 750179.0}, {"date": "2021-09-28", "close": 9.07, "volume": 719810.0}, {"date": "2021-09-29", "close": 9.0, "volume": 763682.0}, {"date": "2021-09-30", "close": 8.88, "volume": 531515.0}, {"date": "2021-10-01", "close": 8.39, "volume": 902524.0}, {"date": "2021-10-04", "close": 7.85, "volume": 692721.0}, {"date": "2021-10-05", "close": 7.82, "volume": 439111.0}, {"date": "2021-10-06", "close": 7.92, "volume": 316185.0}, {"date": "2021-10-07", "close": 8.08, "volume": 493472.0}, {"date": "2021-10-08", "close": 8.0, "volume": 1446252.0}, {"date": "2021-10-11", "close": 7.99, "volume": 773813.0}, {"date": "2021-10-12", "close": 8.0, "volume": 512858.0}, {"date": "2021-10-13", "close": 7.73, "volume": 403477.0}, {"date": "2021-10-14", "close": 7.33, "volume": 874570.0}, {"date": "2021-10-15", "close": 7.1, "volume": 887449.0}, {"date": "2021-10-18", "close": 6.92, "volume": 753954.0}, {"date": "2021-10-19", "close": 6.69, "volume": 1120586.0}, {"date": "2021-10-20", "close": 6.68, "volume": 565888.0}, {"date": "2021-10-21", "close": 6.79, "volume": 616270.0}, {"date": "2021-10-22", "close": 6.71, "volume": 701212.0}, {"date": "2021-10-25", "close": 6.24, "volume": 1866804.0}, {"date": "2021-10-26", "close": 6.33, "volume": 1223867.0}, {"date": "2021-10-27", "close": 5.39, "volume": 10493190.0}, {"date": "2021-10-28", "close": 5.64, "volume": 5204296.0}, {"date": "2021-10-29", "close": 5.7, "volume": 4566578.0}, {"date": "2021-11-01", "close": 6.41, "volume": 8492022.0}, {"date": "2021-11-02", "close": 6.5, "volume": 2309989.0}, {"date": "2021-11-03", "close": 6.54, "volume": 2143721.0}, {"date": "2021-11-04", "close": 6.52, "volume": 2744117.0}, {"date": "2021-11-05", "close": 6.29, "volume": 1717452.0}, {"date": "2021-11-08", "close": 6.14, "volume": 2398937.0}, {"date": "2021-11-09", "close": 6.06, "volume": 2146496.0}, {"date": "2021-11-10", "close": 5.95, "volume": 1990421.0}, {"date": "2021-11-11", "close": 6.1, "volume": 2455023.0}, {"date": "2021-11-12", "close": 5.74, "volume": 2556049.0}, {"date": "2021-11-15", "close": 5.8, "volume": 1788109.0}, {"date": "2021-11-16", "close": 5.99, "volume": 1561368.0}, {"date": "2021-11-17", "close": 6.08, "volume": 1679329.0}, {"date": "2021-11-18", "close": 5.99, "volume": 1050230.0}, {"date": "2021-11-19", "close": 5.92, "volume": 1026323.0}, {"date": "2021-11-22", "close": 6.05, "volume": 2232945.0}, {"date": "2021-11-23", "close": 5.8, "volume": 2760280.0}, {"date": "2021-11-24", "close": 5.93, "volume": 1632293.0}, {"date": "2021-11-26", "close": 6.15, "volume": 716365.0}, {"date": "2021-11-29", "close": 6.07, "volume": 1803621.0}, {"date": "2021-11-30", "close": 6.16, "volume": 2120556.0}, {"date": "2021-12-01", "close": 6.08, "volume": 2055792.0}, {"date": "2021-12-02", "close": 6.62, "volume": 3033080.0}, {"date": "2021-12-03", "close": 6.18, "volume": 2150787.0}, {"date": "2021-12-06", "close": 6.44, "volume": 1773639.0}, {"date": "2021-12-07", "close": 6.5, "volume": 1398450.0}, {"date": "2021-12-08", "close": 7.19, "volume": 2985882.0}, {"date": "2021-12-09", "close": 7.03, "volume": 2282507.0}, {"date": "2021-12-10", "close": 7.31, "volume": 2184494.0}, {"date": "2021-12-13", "close": 7.16, "volume": 1720543.0}, {"date": "2021-12-14", "close": 6.96, "volume": 1780973.0}, {"date": "2021-12-15", "close": 7.28, "volume": 2089776.0}, {"date": "2021-12-16", "close": 7.19, "volume": 1996045.0}, {"date": "2021-12-17", "close": 6.64, "volume": 7922022.0}, {"date": "2021-12-20", "close": 6.57, "volume": 2552556.0}, {"date": "2021-12-21", "close": 6.38, "volume": 1897294.0}, {"date": "2021-12-22", "close": 5.99, "volume": 1935791.0}, {"date": "2021-12-23", "close": 6.86, "volume": 3726324.0}, {"date": "2021-12-27", "close": 6.65, "volume": 1560949.0}, {"date": "2021-12-28", "close": 6.66, "volume": 1376658.0}, {"date": "2021-12-29", "close": 6.46, "volume": 1670370.0}, {"date": "2021-12-30", "close": 6.0, "volume": 7413683.0}, {"date": "2021-12-31", "close": 6.04, "volume": 1546970.0}, {"date": "2022-01-03", "close": 6.17, "volume": 2224893.0}, {"date": "2022-01-04", "close": 5.99, "volume": 1621391.0}, {"date": "2022-01-05", "close": 5.43, "volume": 2118702.0}, {"date": "2022-01-06", "close": 5.04, "volume": 1665061.0}, {"date": "2022-01-07", "close": 4.64, "volume": 2936535.0}, {"date": "2022-01-10", "close": 4.2, "volume": 2588832.0}, {"date": "2022-01-11", "close": 4.35, "volume": 1753593.0}, {"date": "2022-01-12", "close": 4.12, "volume": 1657232.0}, {"date": "2022-01-13", "close": 4.01, "volume": 1641522.0}, {"date": "2022-01-14", "close": 3.96, "volume": 1896188.0}, {"date": "2022-01-18", "close": 3.6, "volume": 1805705.0}, {"date": "2022-01-19", "close": 3.65, "volume": 1444851.0}, {"date": "2022-01-20", "close": 3.6, "volume": 1533674.0}, {"date": "2022-01-21", "close": 3.33, "volume": 2492407.0}, {"date": "2022-01-24", "close": 3.11, "volume": 3064189.0}, {"date": "2022-01-25", "close": 3.19, "volume": 1703591.0}, {"date": "2022-01-26", "close": 2.94, "volume": 1996556.0}, {"date": "2022-01-27", "close": 2.87, "volume": 2852041.0}, {"date": "2022-01-28", "close": 2.83, "volume": 3101769.0}, {"date": "2022-01-31", "close": 3.15, "volume": 2431238.0}, {"date": "2022-02-01", "close": 3.17, "volume": 1021581.0}, {"date": "2022-02-02", "close": 2.97, "volume": 1584865.0}, {"date": "2022-02-03", "close": 2.77, "volume": 1414958.0}, {"date": "2022-02-04", "close": 3.03, "volume": 1251887.0}, {"date": "2022-02-07", "close": 3.06, "volume": 1330931.0}, {"date": "2022-02-08", "close": 3.16, "volume": 1930560.0}, {"date": "2022-02-09", "close": 3.14, "volume": 3293391.0}, {"date": "2022-02-10", "close": 3.05, "volume": 5888730.0}, {"date": "2022-02-11", "close": 2.91, "volume": 2393288.0}, {"date": "2022-02-14", "close": 2.86, "volume": 1223048.0}, {"date": "2022-02-15", "close": 3.14, "volume": 1329434.0}, {"date": "2022-02-16", "close": 3.08, "volume": 1258034.0}, {"date": "2022-02-17", "close": 2.92, "volume": 2355865.0}, {"date": "2022-02-18", "close": 2.94, "volume": 1463761.0}, {"date": "2022-02-22", "close": 2.94, "volume": 2086563.0}, {"date": "2022-02-23", "close": 2.81, "volume": 1424332.0}, {"date": "2022-02-24", "close": 3.09, "volume": 2668868.0}, {"date": "2022-02-25", "close": 3.15, "volume": 1041435.0}, {"date": "2022-02-28", "close": 3.15, "volume": 1220524.0}, {"date": "2022-03-01", "close": 3.15, "volume": 1129345.0}, {"date": "2022-03-02", "close": 3.06, "volume": 816753.0}, {"date": "2022-03-03", "close": 2.84, "volume": 1150718.0}, {"date": "2022-03-04", "close": 2.88, "volume": 2395548.0}, {"date": "2022-03-07", "close": 3.03, "volume": 2217161.0}, {"date": "2022-03-08", "close": 3.28, "volume": 2253045.0}, {"date": "2022-03-09", "close": 3.44, "volume": 2212095.0}, {"date": "2022-03-10", "close": 3.31, "volume": 1619824.0}, {"date": "2022-03-11", "close": 3.17, "volume": 1454609.0}, {"date": "2022-03-14", "close": 2.91, "volume": 3073470.0}, {"date": "2022-03-15", "close": 3.33, "volume": 2935718.0}, {"date": "2022-03-16", "close": 3.88, "volume": 3314803.0}, {"date": "2022-03-17", "close": 4.21, "volume": 3441614.0}, {"date": "2022-03-18", "close": 4.43, "volume": 2876119.0}, {"date": "2022-03-21", "close": 4.45, "volume": 2104303.0}, {"date": "2022-03-22", "close": 4.59, "volume": 1482750.0}, {"date": "2022-03-23", "close": 4.75, "volume": 2513338.0}, {"date": "2022-03-24", "close": 4.98, "volume": 3933236.0}, {"date": "2022-03-25", "close": 5.11, "volume": 2202943.0}, {"date": "2022-03-28", "close": 4.62, "volume": 2469561.0}, {"date": "2022-03-29", "close": 5.14, "volume": 2750584.0}, {"date": "2022-03-30", "close": 4.87, "volume": 3242467.0}, {"date": "2022-03-31", "close": 4.81, "volume": 1880626.0}, {"date": "2022-04-01", "close": 4.75, "volume": 1062181.0}, {"date": "2022-04-04", "close": 4.85, "volume": 1235252.0}, {"date": "2022-04-05", "close": 4.91, "volume": 2033471.0}, {"date": "2022-04-06", "close": 4.51, "volume": 1766508.0}, {"date": "2022-04-07", "close": 4.12, "volume": 1788347.0}, {"date": "2022-04-08", "close": 3.96, "volume": 1343408.0}, {"date": "2022-04-11", "close": 4.02, "volume": 1955557.0}, {"date": "2022-04-12", "close": 3.91, "volume": 1722006.0}, {"date": "2022-04-13", "close": 4.07, "volume": 1073817.0}, {"date": "2022-04-14", "close": 4.07, "volume": 1274342.0}, {"date": "2022-04-18", "close": 3.97, "volume": 882054.0}, {"date": "2022-04-19", "close": 4.04, "volume": 1767320.0}, {"date": "2022-04-20", "close": 4.06, "volume": 1010954.0}, {"date": "2022-04-21", "close": 3.8, "volume": 1503039.0}, {"date": "2022-04-22", "close": 3.73, "volume": 1141887.0}, {"date": "2022-04-25", "close": 3.88, "volume": 1010818.0}, {"date": "2022-04-26", "close": 3.72, "volume": 973156.0}, {"date": "2022-04-27", "close": 3.7, "volume": 2554506.0}, {"date": "2022-04-28", "close": 4.63, "volume": 6437633.0}, {"date": "2022-04-29", "close": 4.61, "volume": 2390647.0}, {"date": "2022-05-02", "close": 4.6, "volume": 2079319.0}, {"date": "2022-05-03", "close": 4.37, "volume": 1771506.0}, {"date": "2022-05-04", "close": 4.02, "volume": 2613921.0}, {"date": "2022-05-05", "close": 3.92, "volume": 1989643.0}, {"date": "2022-05-06", "close": 3.82, "volume": 1450023.0}, {"date": "2022-05-09", "close": 3.48, "volume": 2508605.0}, {"date": "2022-05-10", "close": 3.34, "volume": 2003220.0}, {"date": "2022-05-11", "close": 3.25, "volume": 2032304.0}, {"date": "2022-05-12", "close": 3.49, "volume": 2640801.0}, {"date": "2022-05-13", "close": 4.0, "volume": 2802912.0}, {"date": "2022-05-16", "close": 3.98, "volume": 2508743.0}, {"date": "2022-05-17", "close": 4.0, "volume": 2328673.0}, {"date": "2022-05-18", "close": 3.83, "volume": 1429460.0}, {"date": "2022-05-19", "close": 3.69, "volume": 2705051.0}, {"date": "2022-05-20", "close": 3.48, "volume": 2497663.0}, {"date": "2022-05-23", "close": 3.5, "volume": 2144047.0}, {"date": "2022-05-24", "close": 3.33, "volume": 1551446.0}, {"date": "2022-05-25", "close": 3.31, "volume": 2067632.0}, {"date": "2022-05-26", "close": 3.46, "volume": 2148775.0}, {"date": "2022-05-27", "close": 4.1, "volume": 3315528.0}, {"date": "2022-05-31", "close": 4.18, "volume": 2099712.0}, {"date": "2022-06-01", "close": 4.27, "volume": 2166852.0}, {"date": "2022-06-02", "close": 4.84, "volume": 4389653.0}, {"date": "2022-06-03", "close": 4.8, "volume": 1503314.0}, {"date": "2022-06-06", "close": 4.57, "volume": 3230133.0}, {"date": "2022-06-07", "close": 4.23, "volume": 2484009.0}, {"date": "2022-06-08", "close": 4.63, "volume": 2515709.0}, {"date": "2022-06-09", "close": 4.08, "volume": 1817179.0}, {"date": "2022-06-10", "close": 4.11, "volume": 1724057.0}, {"date": "2022-06-13", "close": 3.99, "volume": 2348356.0}, {"date": "2022-06-14", "close": 3.98, "volume": 1970798.0}, {"date": "2022-06-15", "close": 4.39, "volume": 3586895.0}, {"date": "2022-06-16", "close": 4.34, "volume": 4358069.0}, {"date": "2022-06-17", "close": 4.32, "volume": 11670870.0}, {"date": "2022-06-21", "close": 4.6, "volume": 3444792.0}, {"date": "2022-06-22", "close": 4.43, "volume": 2744850.0}, {"date": "2022-06-23", "close": 4.41, "volume": 2673733.0}, {"date": "2022-06-24", "close": 4.07, "volume": 18531410.0}, {"date": "2022-06-27", "close": 3.81, "volume": 1774545.0}, {"date": "2022-06-28", "close": 3.29, "volume": 3934708.0}, {"date": "2022-06-29", "close": 2.92, "volume": 4676656.0}, {"date": "2022-06-30", "close": 3.08, "volume": 2685385.0}, {"date": "2022-07-01", "close": 2.89, "volume": 1882094.0}, {"date": "2022-07-05", "close": 3.12, "volume": 2493304.0}, {"date": "2022-07-06", "close": 2.91, "volume": 1746975.0}, {"date": "2022-07-07", "close": 3.2, "volume": 1618798.0}, {"date": "2022-07-08", "close": 3.33, "volume": 1815549.0}, {"date": "2022-07-11", "close": 3.01, "volume": 1058757.0}, {"date": "2022-07-12", "close": 3.01, "volume": 733722.0}, {"date": "2022-07-13", "close": 2.99, "volume": 1490922.0}, {"date": "2022-07-14", "close": 2.97, "volume": 802581.0}, {"date": "2022-07-15", "close": 3.2, "volume": 1558457.0}, {"date": "2022-07-18", "close": 3.26, "volume": 1557863.0}, {"date": "2022-07-19", "close": 3.4, "volume": 1228528.0}, {"date": "2022-07-20", "close": 3.38, "volume": 1448819.0}, {"date": "2022-07-21", "close": 3.47, "volume": 1266872.0}, {"date": "2022-07-22", "close": 3.15, "volume": 1206484.0}, {"date": "2022-07-25", "close": 3.21, "volume": 734863.0}, {"date": "2022-07-26", "close": 3.28, "volume": 798281.0}, {"date": "2022-07-27", "close": 3.64, "volume": 3974938.0}, {"date": "2022-07-28", "close": 3.92, "volume": 3313742.0}, {"date": "2022-07-29", "close": 4.04, "volume": 2214300.0}, {"date": "2022-08-01", "close": 4.17, "volume": 1411609.0}, {"date": "2022-08-02", "close": 4.27, "volume": 1169176.0}, {"date": "2022-08-03", "close": 4.4, "volume": 1276276.0}, {"date": "2022-08-04", "close": 4.55, "volume": 1656161.0}, {"date": "2022-08-05", "close": 4.38, "volume": 1120683.0}, {"date": "2022-08-08", "close": 4.39, "volume": 959435.0}, {"date": "2022-08-09", "close": 4.37, "volume": 1822178.0}, {"date": "2022-08-10", "close": 4.23, "volume": 3077329.0}, {"date": "2022-08-11", "close": 4.78, "volume": 9628499.0}, {"date": "2022-08-12", "close": 4.84, "volume": 3441991.0}, {"date": "2022-08-15", "close": 4.61, "volume": 1708171.0}, {"date": "2022-08-16", "close": 4.65, "volume": 1703403.0}, {"date": "2022-08-17", "close": 3.97, "volume": 3785539.0}, {"date": "2022-08-18", "close": 3.89, "volume": 1885937.0}, {"date": "2022-08-19", "close": 3.65, "volume": 1137147.0}, {"date": "2022-08-22", "close": 3.66, "volume": 936739.0}, {"date": "2022-08-23", "close": 3.69, "volume": 2159773.0}, {"date": "2022-08-24", "close": 3.79, "volume": 1301884.0}, {"date": "2022-08-25", "close": 3.83, "volume": 973867.0}, {"date": "2022-08-26", "close": 3.58, "volume": 1088331.0}, {"date": "2022-08-29", "close": 3.57, "volume": 828504.0}, {"date": "2022-08-30", "close": 3.56, "volume": 729962.0}, {"date": "2022-08-31", "close": 3.54, "volume": 911636.0}, {"date": "2022-09-01", "close": 3.46, "volume": 1194803.0}, {"date": "2022-09-02", "close": 3.36, "volume": 932885.0}, {"date": "2022-09-06", "close": 3.48, "volume": 1152884.0}, {"date": "2022-09-07", "close": 3.5, "volume": 819853.0}, {"date": "2022-09-08", "close": 3.46, "volume": 1264386.0}, {"date": "2022-09-09", "close": 3.5, "volume": 1403552.0}, {"date": "2022-09-12", "close": 3.38, "volume": 1827709.0}, {"date": "2022-09-13", "close": 3.21, "volume": 1438696.0}, {"date": "2022-09-14", "close": 3.23, "volume": 1759340.0}, {"date": "2022-09-15", "close": 3.17, "volume": 1404476.0}, {"date": "2022-09-16", "close": 3.01, "volume": 4615543.0}, {"date": "2022-09-19", "close": 3.0, "volume": 1634711.0}, {"date": "2022-09-20", "close": 3.01, "volume": 1380683.0}, {"date": "2022-09-21", "close": 2.99, "volume": 1110916.0}, {"date": "2022-09-22", "close": 2.89, "volume": 1545219.0}, {"date": "2022-09-23", "close": 2.8, "volume": 2244613.0}, {"date": "2022-09-26", "close": 2.74, "volume": 1375515.0}, {"date": "2022-09-27", "close": 2.78, "volume": 1184389.0}, {"date": "2022-09-28", "close": 2.85, "volume": 1310782.0}, {"date": "2022-09-29", "close": 2.67, "volume": 3919942.0}, {"date": "2022-09-30", "close": 2.61, "volume": 1441441.0}, {"date": "2022-10-03", "close": 2.72, "volume": 1349939.0}, {"date": "2022-10-04", "close": 2.93, "volume": 1266679.0}, {"date": "2022-10-05", "close": 2.84, "volume": 1072951.0}, {"date": "2022-10-06", "close": 2.86, "volume": 1675231.0}, {"date": "2022-10-07", "close": 2.64, "volume": 1239313.0}, {"date": "2022-10-10", "close": 2.62, "volume": 968970.0}, {"date": "2022-10-11", "close": 2.62, "volume": 1011101.0}, {"date": "2022-10-12", "close": 2.71, "volume": 794050.0}, {"date": "2022-10-13", "close": 2.75, "volume": 1079311.0}, {"date": "2022-10-14", "close": 2.71, "volume": 746954.0}, {"date": "2022-10-17", "close": 2.84, "volume": 968239.0}, {"date": "2022-10-18", "close": 2.79, "volume": 815162.0}, {"date": "2022-10-19", "close": 2.71, "volume": 684615.0}, {"date": "2022-10-20", "close": 2.68, "volume": 761175.0}, {"date": "2022-10-21", "close": 2.76, "volume": 995846.0}, {"date": "2022-10-24", "close": 2.73, "volume": 667514.0}, {"date": "2022-10-25", "close": 2.89, "volume": 1373310.0}, {"date": "2022-10-26", "close": 2.7, "volume": 1426776.0}, {"date": "2022-10-27", "close": 2.79, "volume": 813997.0}, {"date": "2022-10-28", "close": 2.88, "volume": 1144431.0}, {"date": "2022-10-31", "close": 2.85, "volume": 1142756.0}, {"date": "2022-11-01", "close": 2.73, "volume": 979440.0}, {"date": "2022-11-02", "close": 2.64, "volume": 1203162.0}, {"date": "2022-11-03", "close": 2.66, "volume": 773963.0}, {"date": "2022-11-04", "close": 2.73, "volume": 754581.0}, {"date": "2022-11-07", "close": 2.66, "volume": 677326.0}, {"date": "2022-11-08", "close": 2.72, "volume": 704237.0}, {"date": "2022-11-09", "close": 2.49, "volume": 1513690.0}, {"date": "2022-11-10", "close": 2.86, "volume": 1794134.0}, {"date": "2022-11-11", "close": 2.77, "volume": 1752726.0}, {"date": "2022-11-14", "close": 2.64, "volume": 1500947.0}, {"date": "2022-11-15", "close": 2.69, "volume": 2221322.0}, {"date": "2022-11-16", "close": 2.57, "volume": 1104504.0}, {"date": "2022-11-17", "close": 2.54, "volume": 2313867.0}, {"date": "2022-11-18", "close": 2.47, "volume": 996345.0}, {"date": "2022-11-21", "close": 2.37, "volume": 2087637.0}, {"date": "2022-11-22", "close": 2.4, "volume": 924943.0}, {"date": "2022-11-23", "close": 2.49, "volume": 702779.0}, {"date": "2022-11-25", "close": 2.51, "volume": 321139.0}, {"date": "2022-11-28", "close": 2.28, "volume": 1014658.0}, {"date": "2022-11-29", "close": 2.28, "volume": 1608459.0}, {"date": "2022-11-30", "close": 2.51, "volume": 2103107.0}, {"date": "2022-12-01", "close": 2.58, "volume": 1936855.0}, {"date": "2022-12-02", "close": 2.54, "volume": 958248.0}, {"date": "2022-12-05", "close": 2.33, "volume": 1304899.0}, {"date": "2022-12-06", "close": 2.26, "volume": 799459.0}, {"date": "2022-12-07", "close": 2.21, "volume": 1461668.0}, {"date": "2022-12-08", "close": 2.15, "volume": 1142960.0}, {"date": "2022-12-09", "close": 2.14, "volume": 1758500.0}, {"date": "2022-12-12", "close": 2.15, "volume": 1640239.0}, {"date": "2022-12-13", "close": 2.11, "volume": 1254408.0}, {"date": "2022-12-14", "close": 2.11, "volume": 1091529.0}, {"date": "2022-12-15", "close": 2.09, "volume": 1206339.0}, {"date": "2022-12-16", "close": 2.12, "volume": 3403343.0}, {"date": "2022-12-19", "close": 2.01, "volume": 1918433.0}, {"date": "2022-12-20", "close": 1.95, "volume": 1234288.0}, {"date": "2022-12-21", "close": 1.93, "volume": 1386591.0}, {"date": "2022-12-22", "close": 1.83, "volume": 1621399.0}, {"date": "2022-12-23", "close": 1.8, "volume": 1470269.0}, {"date": "2022-12-27", "close": 1.63, "volume": 1736140.0}, {"date": "2022-12-28", "close": 1.77, "volume": 1574764.0}, {"date": "2022-12-29", "close": 1.82, "volume": 3170070.0}, {"date": "2022-12-30", "close": 1.87, "volume": 1196706.0}, {"date": "2023-01-03", "close": 1.93, "volume": 1457076.0}, {"date": "2023-01-04", "close": 2.11, "volume": 7373731.0}, {"date": "2023-01-05", "close": 2.15, "volume": 3793341.0}, {"date": "2023-01-06", "close": 2.3, "volume": 3142496.0}, {"date": "2023-01-09", "close": 2.37, "volume": 1953188.0}, {"date": "2023-01-10", "close": 2.35, "volume": 1090683.0}, {"date": "2023-01-11", "close": 2.36, "volume": 951580.0}, {"date": "2023-01-12", "close": 2.67, "volume": 2790589.0}, {"date": "2023-01-13", "close": 2.6, "volume": 1762896.0}, {"date": "2023-01-17", "close": 2.58, "volume": 1767711.0}, {"date": "2023-01-18", "close": 2.92, "volume": 5267653.0}, {"date": "2023-01-19", "close": 2.78, "volume": 1773597.0}, {"date": "2023-01-20", "close": 2.81, "volume": 1718931.0}, {"date": "2023-01-23", "close": 2.68, "volume": 2338863.0}, {"date": "2023-01-24", "close": 2.55, "volume": 1051993.0}, {"date": "2023-01-25", "close": 2.57, "volume": 1577406.0}, {"date": "2023-01-26", "close": 2.56, "volume": 1284848.0}, {"date": "2023-01-27", "close": 2.79, "volume": 1659793.0}, {"date": "2023-01-30", "close": 2.75, "volume": 1082432.0}, {"date": "2023-01-31", "close": 2.9, "volume": 1152656.0}, {"date": "2023-02-01", "close": 2.96, "volume": 1471939.0}, {"date": "2023-02-02", "close": 3.15, "volume": 2706639.0}, {"date": "2023-02-03", "close": 2.9, "volume": 3293008.0}, {"date": "2023-02-06", "close": 2.85, "volume": 1270502.0}, {"date": "2023-02-07", "close": 2.8, "volume": 1633346.0}, {"date": "2023-02-08", "close": 2.72, "volume": 1814453.0}, {"date": "2023-02-09", "close": 2.65, "volume": 1043996.0}, {"date": "2023-02-10", "close": 2.68, "volume": 1851806.0}, {"date": "2023-02-13", "close": 2.65, "volume": 1213775.0}, {"date": "2023-02-14", "close": 2.81, "volume": 5386667.0}, {"date": "2023-02-15", "close": 2.9, "volume": 1530150.0}, {"date": "2023-02-16", "close": 2.76, "volume": 966084.0}, {"date": "2023-02-17", "close": 2.81, "volume": 734103.0}, {"date": "2023-02-21", "close": 2.67, "volume": 1430474.0}, {"date": "2023-02-22", "close": 2.77, "volume": 908854.0}, {"date": "2023-02-23", "close": 2.86, "volume": 1205870.0}, {"date": "2023-02-24", "close": 2.72, "volume": 1237630.0}, {"date": "2023-02-27", "close": 2.81, "volume": 947956.0}, {"date": "2023-02-28", "close": 2.95, "volume": 1784814.0}, {"date": "2023-03-01", "close": 2.9, "volume": 1263062.0}, {"date": "2023-03-02", "close": 2.9, "volume": 1750716.0}, {"date": "2023-03-03", "close": 3.09, "volume": 2029762.0}, {"date": "2023-03-06", "close": 3.02, "volume": 1598838.0}, {"date": "2023-03-07", "close": 2.99, "volume": 1650785.0}, {"date": "2023-03-08", "close": 2.84, "volume": 1962674.0}, {"date": "2023-03-09", "close": 2.83, "volume": 1605191.0}, {"date": "2023-03-10", "close": 3.07, "volume": 2782334.0}, {"date": "2023-03-13", "close": 2.77, "volume": 2074147.0}, {"date": "2023-03-14", "close": 2.92, "volume": 1447203.0}, {"date": "2023-03-15", "close": 2.73, "volume": 2115427.0}, {"date": "2023-03-16", "close": 2.67, "volume": 941947.0}, {"date": "2023-03-17", "close": 2.54, "volume": 3196048.0}, {"date": "2023-03-20", "close": 2.44, "volume": 1686411.0}, {"date": "2023-03-21", "close": 2.59, "volume": 976818.0}, {"date": "2023-03-22", "close": 2.51, "volume": 1110808.0}, {"date": "2023-03-23", "close": 2.53, "volume": 1524258.0}, {"date": "2023-03-24", "close": 2.52, "volume": 1692665.0}, {"date": "2023-03-27", "close": 2.53, "volume": 2263836.0}, {"date": "2023-03-28", "close": 2.51, "volume": 1000488.0}, {"date": "2023-03-29", "close": 2.67, "volume": 1665690.0}, {"date": "2023-03-30", "close": 2.75, "volume": 4846872.0}, {"date": "2023-03-31", "close": 2.86, "volume": 1520344.0}, {"date": "2023-04-03", "close": 2.76, "volume": 1291014.0}, {"date": "2023-04-04", "close": 2.71, "volume": 767538.0}, {"date": "2023-04-05", "close": 2.63, "volume": 1109783.0}, {"date": "2023-04-06", "close": 2.57, "volume": 1032358.0}, {"date": "2023-04-10", "close": 2.61, "volume": 751674.0}, {"date": "2023-04-11", "close": 2.66, "volume": 1200967.0}, {"date": "2023-04-12", "close": 2.43, "volume": 2077034.0}, {"date": "2023-04-13", "close": 2.29, "volume": 2298099.0}, {"date": "2023-04-14", "close": 2.14, "volume": 1697027.0}, {"date": "2023-04-17", "close": 2.03, "volume": 4980241.0}, {"date": "2023-04-18", "close": 1.93, "volume": 2125254.0}, {"date": "2023-04-19", "close": 1.94, "volume": 1409239.0}, {"date": "2023-04-20", "close": 1.92, "volume": 1475662.0}, {"date": "2023-04-21", "close": 1.94, "volume": 1710987.0}, {"date": "2023-04-24", "close": 1.88, "volume": 1250127.0}, {"date": "2023-04-25", "close": 1.83, "volume": 1750870.0}, {"date": "2023-04-26", "close": 1.82, "volume": 922547.0}, {"date": "2023-04-27", "close": 1.88, "volume": 847030.0}, {"date": "2023-04-28", "close": 1.98, "volume": 1603713.0}, {"date": "2023-05-01", "close": 2.03, "volume": 875355.0}, {"date": "2023-05-02", "close": 1.95, "volume": 1291710.0}, {"date": "2023-05-03", "close": 2.06, "volume": 1188425.0}, {"date": "2023-05-04", "close": 2.03, "volume": 970485.0}, {"date": "2023-05-05", "close": 2.12, "volume": 999356.0}, {"date": "2023-05-08", "close": 2.14, "volume": 1344222.0}, {"date": "2023-05-09", "close": 2.25, "volume": 1496408.0}, {"date": "2023-05-10", "close": 2.38, "volume": 2049332.0}, {"date": "2023-05-11", "close": 2.37, "volume": 1116404.0}, {"date": "2023-05-12", "close": 2.0, "volume": 2569429.0}, {"date": "2023-05-15", "close": 2.37, "volume": 2289217.0}, {"date": "2023-05-16", "close": 2.6, "volume": 3609802.0}, {"date": "2023-05-17", "close": 2.93, "volume": 3528605.0}, {"date": "2023-05-18", "close": 3.15, "volume": 3275449.0}, {"date": "2023-05-19", "close": 3.25, "volume": 8614700.0}, {"date": "2023-05-22", "close": 3.24, "volume": 5013013.0}, {"date": "2023-05-23", "close": 3.14, "volume": 2775600.0}, {"date": "2023-05-24", "close": 3.04, "volume": 2331927.0}, {"date": "2023-05-25", "close": 2.9, "volume": 2953003.0}, {"date": "2023-05-26", "close": 3.06, "volume": 2507651.0}, {"date": "2023-05-30", "close": 3.07, "volume": 2003345.0}, {"date": "2023-05-31", "close": 2.98, "volume": 1835742.0}, {"date": "2023-06-01", "close": 2.99, "volume": 1408038.0}, {"date": "2023-06-02", "close": 2.96, "volume": 2212342.0}, {"date": "2023-06-05", "close": 3.0, "volume": 2002629.0}, {"date": "2023-06-06", "close": 3.12, "volume": 2990766.0}, {"date": "2023-06-07", "close": 3.14, "volume": 2140180.0}, {"date": "2023-06-08", "close": 3.06, "volume": 1174412.0}, {"date": "2023-06-09", "close": 3.25, "volume": 7543333.0}, {"date": "2023-06-12", "close": 3.77, "volume": 7210292.0}, {"date": "2023-06-13", "close": 4.4, "volume": 11440200.0}, {"date": "2023-06-14", "close": 4.6, "volume": 11176120.0}, {"date": "2023-06-15", "close": 4.45, "volume": 4872148.0}, {"date": "2023-06-16", "close": 3.99, "volume": 6884157.0}, {"date": "2023-06-20", "close": 3.95, "volume": 4336060.0}, {"date": "2023-06-21", "close": 3.71, "volume": 3456034.0}, {"date": "2023-06-22", "close": 3.49, "volume": 4718071.0}, {"date": "2023-06-23", "close": 3.38, "volume": 5069324.0}, {"date": "2023-06-26", "close": 3.33, "volume": 2042755.0}, {"date": "2023-06-27", "close": 3.39, "volume": 2148324.0}, {"date": "2023-06-28", "close": 3.85, "volume": 7945603.0}, {"date": "2023-06-29", "close": 4.02, "volume": 14762010.0}, {"date": "2023-06-30", "close": 4.12, "volume": 7054146.0}, {"date": "2023-07-03", "close": 4.23, "volume": 4347842.0}, {"date": "2023-07-05", "close": 4.85, "volume": 9533308.0}, {"date": "2023-07-06", "close": 4.31, "volume": 6911927.0}, {"date": "2023-07-07", "close": 4.68, "volume": 5600448.0}, {"date": "2023-07-10", "close": 4.83, "volume": 5284893.0}, {"date": "2023-07-11", "close": 4.48, "volume": 6411239.0}, {"date": "2023-07-12", "close": 4.93, "volume": 8905442.0}, {"date": "2023-07-13", "close": 5.1, "volume": 9447367.0}, {"date": "2023-07-14", "close": 4.9, "volume": 5884121.0}, {"date": "2023-07-17", "close": 5.28, "volume": 4635508.0}, {"date": "2023-07-18", "close": 5.27, "volume": 6835309.0}, {"date": "2023-07-19", "close": 4.69, "volume": 9167735.0}, {"date": "2023-07-20", "close": 4.76, "volume": 4792253.0}, {"date": "2023-07-21", "close": 4.52, "volume": 2909659.0}, {"date": "2023-07-24", "close": 4.58, "volume": 3252919.0}, {"date": "2023-07-25", "close": 4.78, "volume": 3712629.0}, {"date": "2023-07-26", "close": 4.86, "volume": 3068961.0}, {"date": "2023-07-27", "close": 4.56, "volume": 3216076.0}, {"date": "2023-07-28", "close": 4.78, "volume": 4674252.0}, {"date": "2023-07-31", "close": 6.73, "volume": 41685460.0}, {"date": "2023-08-01", "close": 6.55, "volume": 14119960.0}, {"date": "2023-08-02", "close": 6.41, "volume": 6705091.0}, {"date": "2023-08-03", "close": 6.04, "volume": 4302850.0}, {"date": "2023-08-04", "close": 5.6, "volume": 4767200.0}, {"date": "2023-08-07", "close": 5.63, "volume": 3923314.0}, {"date": "2023-08-08", "close": 5.71, "volume": 3803982.0}, {"date": "2023-08-09", "close": 5.76, "volume": 3260995.0}, {"date": "2023-08-10", "close": 5.83, "volume": 10622580.0}, {"date": "2023-08-11", "close": 5.77, "volume": 37297760.0}, {"date": "2023-08-14", "close": 6.56, "volume": 21255090.0}, {"date": "2023-08-15", "close": 6.35, "volume": 10959030.0}, {"date": "2023-08-16", "close": 5.94, "volume": 18760730.0}, {"date": "2023-08-17", "close": 5.99, "volume": 11413970.0}, {"date": "2023-08-18", "close": 6.16, "volume": 18369290.0}, {"date": "2023-08-21", "close": 7.0, "volume": 27065540.0}, {"date": "2023-08-22", "close": 7.05, "volume": 14904820.0}, {"date": "2023-08-23", "close": 7.22, "volume": 11575350.0}, {"date": "2023-08-24", "close": 6.56, "volume": 12244350.0}, {"date": "2023-08-25", "close": 5.78, "volume": 19989450.0}, {"date": "2023-08-28", "close": 6.39, "volume": 12466390.0}, {"date": "2023-08-29", "close": 6.9, "volume": 13095780.0}, {"date": "2023-08-30", "close": 6.93, "volume": 8405921.0}, {"date": "2023-08-31", "close": 6.97, "volume": 12602790.0}, {"date": "2023-09-01", "close": 6.46, "volume": 9832108.0}, {"date": "2023-09-05", "close": 6.33, "volume": 9045679.0}, {"date": "2023-09-06", "close": 6.31, "volume": 6149852.0}, {"date": "2023-09-07", "close": 6.37, "volume": 7250340.0}, {"date": "2023-09-08", "close": 6.81, "volume": 10129660.0}, {"date": "2023-09-11", "close": 6.97, "volume": 9361269.0}, {"date": "2023-09-12", "close": 6.52, "volume": 10414670.0}, {"date": "2023-09-13", "close": 6.47, "volume": 5490585.0}, {"date": "2023-09-14", "close": 6.61, "volume": 7124340.0}, {"date": "2023-09-15", "close": 6.45, "volume": 19090300.0}, {"date": "2023-09-18", "close": 6.27, "volume": 4769065.0}, {"date": "2023-09-19", "close": 6.21, "volume": 5033855.0}, {"date": "2023-09-20", "close": 5.98, "volume": 6323990.0}, {"date": "2023-09-21", "close": 5.51, "volume": 7717989.0}, {"date": "2023-09-22", "close": 5.19, "volume": 7735037.0}, {"date": "2023-09-25", "close": 5.03, "volume": 13873350.0}, {"date": "2023-09-26", "close": 4.8, "volume": 7687073.0}, {"date": "2023-09-27", "close": 4.91, "volume": 5413748.0}, {"date": "2023-09-28", "close": 4.95, "volume": 5626716.0}, {"date": "2023-09-29", "close": 5.06, "volume": 5245658.0}, {"date": "2023-10-02", "close": 4.84, "volume": 4443518.0}, {"date": "2023-10-03", "close": 4.79, "volume": 3655101.0}, {"date": "2023-10-04", "close": 4.96, "volume": 3991786.0}, {"date": "2023-10-05", "close": 4.91, "volume": 3716451.0}, {"date": "2023-10-06", "close": 5.08, "volume": 4202582.0}, {"date": "2023-10-09", "close": 5.17, "volume": 4511202.0}, {"date": "2023-10-10", "close": 5.39, "volume": 7117484.0}, {"date": "2023-10-11", "close": 5.37, "volume": 4599683.0}, {"date": "2023-10-12", "close": 5.11, "volume": 3729077.0}, {"date": "2023-10-13", "close": 5.11, "volume": 3394269.0}, {"date": "2023-10-16", "close": 5.2, "volume": 3221315.0}, {"date": "2023-10-17", "close": 5.22, "volume": 3005814.0}, {"date": "2023-10-18", "close": 5.02, "volume": 3960502.0}, {"date": "2023-10-19", "close": 5.12, "volume": 6268277.0}, {"date": "2023-10-20", "close": 4.87, "volume": 4451982.0}, {"date": "2023-10-23", "close": 4.82, "volume": 3614557.0}, {"date": "2023-10-24", "close": 4.96, "volume": 2964446.0}, {"date": "2023-10-25", "close": 4.55, "volume": 5315131.0}, {"date": "2023-10-26", "close": 4.68, "volume": 3887569.0}, {"date": "2023-10-27", "close": 4.45, "volume": 3661045.0}, {"date": "2023-10-30", "close": 4.69, "volume": 3973549.0}, {"date": "2023-10-31", "close": 4.75, "volume": 2337006.0}, {"date": "2023-11-01", "close": 4.71, "volume": 2691637.0}, {"date": "2023-11-02", "close": 5.13, "volume": 6424569.0}, {"date": "2023-11-03", "close": 5.47, "volume": 4632925.0}, {"date": "2023-11-06", "close": 5.35, "volume": 4554518.0}, {"date": "2023-11-07", "close": 5.36, "volume": 3422180.0}, {"date": "2023-11-08", "close": 5.21, "volume": 4770496.0}, {"date": "2023-11-09", "close": 5.26, "volume": 6423177.0}, {"date": "2023-11-10", "close": 4.97, "volume": 6779428.0}, {"date": "2023-11-13", "close": 5.2, "volume": 6193570.0}, {"date": "2023-11-14", "close": 5.98, "volume": 9265805.0}, {"date": "2023-11-15", "close": 6.45, "volume": 9699982.0}, {"date": "2023-11-16", "close": 6.26, "volume": 7903983.0}, {"date": "2023-11-17", "close": 6.32, "volume": 5141332.0}, {"date": "2023-11-20", "close": 6.24, "volume": 6745410.0}, {"date": "2023-11-21", "close": 5.9, "volume": 6232083.0}, {"date": "2023-11-22", "close": 6.02, "volume": 3017880.0}, {"date": "2023-11-24", "close": 6.12, "volume": 2910114.0}, {"date": "2023-11-27", "close": 5.93, "volume": 4570240.0}, {"date": "2023-11-28", "close": 5.95, "volume": 4422323.0}, {"date": "2023-11-29", "close": 6.14, "volume": 5826784.0}, {"date": "2023-11-30", "close": 5.98, "volume": 5737795.0}, {"date": "2023-12-01", "close": 6.3, "volume": 6534359.0}, {"date": "2023-12-04", "close": 6.51, "volume": 6175777.0}, {"date": "2023-12-05", "close": 6.2, "volume": 3760562.0}, {"date": "2023-12-06", "close": 6.21, "volume": 4657507.0}, {"date": "2023-12-07", "close": 6.25, "volume": 4333245.0}, {"date": "2023-12-08", "close": 6.73, "volume": 7281175.0}, {"date": "2023-12-11", "close": 6.64, "volume": 4079697.0}, {"date": "2023-12-12", "close": 6.35, "volume": 4514882.0}, {"date": "2023-12-13", "close": 6.55, "volume": 6820464.0}, {"date": "2023-12-14", "close": 6.9, "volume": 10687780.0}, {"date": "2023-12-15", "close": 6.7, "volume": 9977405.0}, {"date": "2023-12-18", "close": 6.43, "volume": 5903855.0}, {"date": "2023-12-19", "close": 6.67, "volume": 4555174.0}, {"date": "2023-12-20", "close": 6.24, "volume": 5168497.0}, {"date": "2023-12-21", "close": 6.43, "volume": 3675383.0}, {"date": "2023-12-22", "close": 6.45, "volume": 3216718.0}, {"date": "2023-12-26", "close": 6.46, "volume": 2620297.0}, {"date": "2023-12-27", "close": 6.36, "volume": 3596832.0}, {"date": "2023-12-28", "close": 6.24, "volume": 3935008.0}, {"date": "2023-12-29", "close": 6.14, "volume": 3607586.0}, {"date": "2024-01-02", "close": 5.81, "volume": 5174632.0}, {"date": "2024-01-03", "close": 5.59, "volume": 3673046.0}, {"date": "2024-01-04", "close": 5.65, "volume": 3655825.0}, {"date": "2024-01-05", "close": 5.53, "volume": 2700099.0}, {"date": "2024-01-08", "close": 5.55, "volume": 3626072.0}, {"date": "2024-01-09", "close": 5.41, "volume": 3258142.0}, {"date": "2024-01-10", "close": 5.38, "volume": 2170601.0}, {"date": "2024-01-11", "close": 5.22, "volume": 3624430.0}, {"date": "2024-01-12", "close": 5.17, "volume": 2294540.0}, {"date": "2024-01-16", "close": 4.96, "volume": 3831720.0}, {"date": "2024-01-17", "close": 5.04, "volume": 3508294.0}, {"date": "2024-01-18", "close": 5.02, "volume": 3808136.0}, {"date": "2024-01-19", "close": 5.06, "volume": 3438739.0}, {"date": "2024-01-22", "close": 5.31, "volume": 10536160.0}, {"date": "2024-01-23", "close": 5.42, "volume": 4447548.0}, {"date": "2024-01-24", "close": 5.01, "volume": 4865008.0}, {"date": "2024-01-25", "close": 4.98, "volume": 3671086.0}, {"date": "2024-01-26", "close": 4.9, "volume": 3547329.0}, {"date": "2024-01-29", "close": 5.17, "volume": 3954208.0}, {"date": "2024-01-30", "close": 4.99, "volume": 3678031.0}, {"date": "2024-01-31", "close": 4.83, "volume": 4229426.0}, {"date": "2024-02-01", "close": 4.95, "volume": 2630416.0}, {"date": "2024-02-02", "close": 4.94, "volume": 3767408.0}, {"date": "2024-02-05", "close": 4.67, "volume": 4600434.0}, {"date": "2024-02-06", "close": 5.06, "volume": 4348182.0}, {"date": "2024-02-07", "close": 4.91, "volume": 2508309.0}, {"date": "2024-02-08", "close": 5.18, "volume": 3651815.0}, {"date": "2024-02-09", "close": 5.4, "volume": 4690068.0}, {"date": "2024-02-12", "close": 5.59, "volume": 6242276.0}, {"date": "2024-02-13", "close": 5.16, "volume": 5820056.0}, {"date": "2024-02-14", "close": 5.46, "volume": 4044622.0}, {"date": "2024-02-15", "close": 5.45, "volume": 8003142.0}, {"date": "2024-02-16", "close": 5.24, "volume": 4226544.0}, {"date": "2024-02-20", "close": 5.13, "volume": 4569366.0}, {"date": "2024-02-21", "close": 5.05, "volume": 3784927.0}, {"date": "2024-02-22", "close": 4.87, "volume": 5223186.0}, {"date": "2024-02-23", "close": 4.81, "volume": 5766007.0}, {"date": "2024-02-26", "close": 4.92, "volume": 7331463.0}, {"date": "2024-02-27", "close": 4.8, "volume": 9817145.0}, {"date": "2024-02-28", "close": 4.72, "volume": 9204659.0}, {"date": "2024-02-29", "close": 4.83, "volume": 4213537.0}, {"date": "2024-03-01", "close": 4.55, "volume": 6113142.0}, {"date": "2024-03-04", "close": 4.48, "volume": 6213013.0}, {"date": "2024-03-05", "close": 4.21, "volume": 9182875.0}, {"date": "2024-03-06", "close": 4.25, "volume": 8493158.0}, {"date": "2024-03-07", "close": 4.29, "volume": 8855258.0}, {"date": "2024-03-08", "close": 4.58, "volume": 8576441.0}, {"date": "2024-03-11", "close": 4.78, "volume": 9295285.0}, {"date": "2024-03-12", "close": 5.1, "volume": 9839997.0}, {"date": "2024-03-13", "close": 5.14, "volume": 10897440.0}, {"date": "2024-03-14", "close": 4.89, "volume": 6438007.0}, {"date": "2024-03-15", "close": 5.02, "volume": 15722450.0}, {"date": "2024-03-18", "close": 4.87, "volume": 7768399.0}, {"date": "2024-03-19", "close": 4.79, "volume": 4596934.0}, {"date": "2024-03-20", "close": 5.06, "volume": 6471201.0}, {"date": "2024-03-21", "close": 5.11, "volume": 6631249.0}, {"date": "2024-03-22", "close": 4.89, "volume": 4224577.0}, {"date": "2024-03-25", "close": 4.95, "volume": 4979843.0}, {"date": "2024-03-26", "close": 4.79, "volume": 4051142.0}, {"date": "2024-03-27", "close": 4.74, "volume": 5581776.0}, {"date": "2024-03-28", "close": 4.62, "volume": 5985922.0}, {"date": "2024-04-01", "close": 4.5, "volume": 4194163.0}, {"date": "2024-04-02", "close": 4.33, "volume": 4191660.0}, {"date": "2024-04-03", "close": 4.41, "volume": 3571843.0}, {"date": "2024-04-04", "close": 4.3, "volume": 4080762.0}, {"date": "2024-04-05", "close": 4.3, "volume": 2702375.0}, {"date": "2024-04-08", "close": 4.28, "volume": 2704319.0}, {"date": "2024-04-09", "close": 4.28, "volume": 2437368.0}, {"date": "2024-04-10", "close": 4.16, "volume": 3807877.0}, {"date": "2024-04-11", "close": 4.19, "volume": 3817161.0}, {"date": "2024-04-12", "close": 4.01, "volume": 5012880.0}, {"date": "2024-04-15", "close": 3.89, "volume": 3887545.0}, {"date": "2024-04-16", "close": 3.86, "volume": 3074566.0}, {"date": "2024-04-17", "close": 3.78, "volume": 3270588.0}, {"date": "2024-04-18", "close": 3.78, "volume": 4264006.0}, {"date": "2024-04-19", "close": 3.65, "volume": 3502656.0}, {"date": "2024-04-22", "close": 3.93, "volume": 4348159.0}, {"date": "2024-04-23", "close": 4.01, "volume": 4081862.0}, {"date": "2024-04-24", "close": 3.97, "volume": 4023134.0}, {"date": "2024-04-25", "close": 3.98, "volume": 3712172.0}, {"date": "2024-04-26", "close": 4.02, "volume": 3109522.0}, {"date": "2024-04-29", "close": 4.07, "volume": 3365383.0}, {"date": "2024-04-30", "close": 3.88, "volume": 3777324.0}, {"date": "2024-05-01", "close": 4.0, "volume": 4843404.0}, {"date": "2024-05-02", "close": 4.01, "volume": 2666675.0}, {"date": "2024-05-03", "close": 3.96, "volume": 3776480.0}, {"date": "2024-05-06", "close": 3.96, "volume": 3120116.0}, {"date": "2024-05-07", "close": 3.86, "volume": 3385690.0}, {"date": "2024-05-08", "close": 3.73, "volume": 3530016.0}, {"date": "2024-05-09", "close": 3.77, "volume": 5543794.0}, {"date": "2024-05-10", "close": 3.65, "volume": 5874355.0}, {"date": "2024-05-13", "close": 3.75, "volume": 5425445.0}, {"date": "2024-05-14", "close": 4.0, "volume": 5607021.0}, {"date": "2024-05-15", "close": 3.89, "volume": 3564434.0}, {"date": "2024-05-16", "close": 3.81, "volume": 2777357.0}, {"date": "2024-05-17", "close": 3.7, "volume": 5976426.0}, {"date": "2024-05-20", "close": 3.67, "volume": 3799311.0}, {"date": "2024-05-21", "close": 3.48, "volume": 6298098.0}, {"date": "2024-05-22", "close": 3.42, "volume": 3987590.0}, {"date": "2024-05-23", "close": 3.28, "volume": 8695535.0}, {"date": "2024-05-24", "close": 3.3, "volume": 4064189.0}, {"date": "2024-05-28", "close": 3.2, "volume": 4953193.0}, {"date": "2024-05-29", "close": 3.01, "volume": 7919233.0}, {"date": "2024-05-30", "close": 3.2, "volume": 9241204.0}, {"date": "2024-05-31", "close": 3.27, "volume": 7511233.0}, {"date": "2024-06-03", "close": 3.3, "volume": 4285504.0}, {"date": "2024-06-04", "close": 3.25, "volume": 3919064.0}, {"date": "2024-06-05", "close": 3.45, "volume": 10349450.0}, {"date": "2024-06-06", "close": 3.43, "volume": 9510721.0}, {"date": "2024-06-07", "close": 3.36, "volume": 5954920.0}, {"date": "2024-06-10", "close": 3.3, "volume": 3768355.0}, {"date": "2024-06-11", "close": 3.3, "volume": 3539781.0}, {"date": "2024-06-12", "close": 3.36, "volume": 8273513.0}, {"date": "2024-06-13", "close": 3.27, "volume": 5410020.0}, {"date": "2024-06-14", "close": 3.22, "volume": 4323188.0}, {"date": "2024-06-17", "close": 3.17, "volume": 6049891.0}, {"date": "2024-06-18", "close": 3.06, "volume": 5733284.0}, {"date": "2024-06-20", "close": 3.12, "volume": 6309610.0}, {"date": "2024-06-21", "close": 3.66, "volume": 31429720.0}, {"date": "2024-06-24", "close": 3.74, "volume": 15921550.0}, {"date": "2024-06-25", "close": 3.66, "volume": 6697234.0}, {"date": "2024-06-26", "close": 3.65, "volume": 5475010.0}, {"date": "2024-06-27", "close": 3.49, "volume": 5778138.0}, {"date": "2024-06-28", "close": 3.52, "volume": 22851880.0}, {"date": "2024-07-01", "close": 3.42, "volume": 4709188.0}, {"date": "2024-07-02", "close": 3.72, "volume": 10171040.0}, {"date": "2024-07-03", "close": 4.21, "volume": 16275270.0}, {"date": "2024-07-05", "close": 4.4, "volume": 18777030.0}, {"date": "2024-07-08", "close": 4.48, "volume": 10655940.0}, {"date": "2024-07-09", "close": 4.28, "volume": 8941889.0}, {"date": "2024-07-10", "close": 4.39, "volume": 7286180.0}, {"date": "2024-07-11", "close": 4.57, "volume": 10201550.0}, {"date": "2024-07-12", "close": 5.05, "volume": 20940140.0}, {"date": "2024-07-15", "close": 5.05, "volume": 11903570.0}, {"date": "2024-07-16", "close": 5.39, "volume": 13513320.0}, {"date": "2024-07-17", "close": 5.07, "volume": 9587775.0}, {"date": "2024-07-18", "close": 4.83, "volume": 10183740.0}, {"date": "2024-07-19", "close": 4.64, "volume": 7029216.0}, {"date": "2024-07-22", "close": 4.6, "volume": 4819941.0}, {"date": "2024-07-23", "close": 4.56, "volume": 5930686.0}, {"date": "2024-07-24", "close": 4.38, "volume": 6372102.0}, {"date": "2024-07-25", "close": 4.4, "volume": 7545979.0}, {"date": "2024-07-26", "close": 4.69, "volume": 7157948.0}, {"date": "2024-07-29", "close": 4.46, "volume": 5969470.0}, {"date": "2024-07-30", "close": 4.23, "volume": 12117930.0}, {"date": "2024-07-31", "close": 4.17, "volume": 6342602.0}, {"date": "2024-08-01", "close": 4.01, "volume": 6030371.0}, {"date": "2024-08-02", "close": 4.02, "volume": 7738727.0}, {"date": "2024-08-05", "close": 3.91, "volume": 7551906.0}, {"date": "2024-08-06", "close": 3.92, "volume": 4827037.0}, {"date": "2024-08-07", "close": 3.84, "volume": 6449935.0}, {"date": "2024-08-08", "close": 3.99, "volume": 9117391.0}, {"date": "2024-08-09", "close": 3.64, "volume": 21316270.0}, {"date": "2024-08-12", "close": 3.55, "volume": 6659734.0}, {"date": "2024-08-13", "close": 3.6, "volume": 9489888.0}, {"date": "2024-08-14", "close": 3.54, "volume": 6846373.0}, {"date": "2024-08-15", "close": 3.73, "volume": 10071160.0}, {"date": "2024-08-16", "close": 3.84, "volume": 10760980.0}, {"date": "2024-08-19", "close": 3.78, "volume": 9795952.0}, {"date": "2024-08-20", "close": 3.62, "volume": 7468340.0}, {"date": "2024-08-21", "close": 3.82, "volume": 8851454.0}, {"date": "2024-08-22", "close": 3.68, "volume": 8268815.0}, {"date": "2024-08-23", "close": 3.82, "volume": 6400443.0}, {"date": "2024-08-26", "close": 3.93, "volume": 7842285.0}, {"date": "2024-08-27", "close": 3.77, "volume": 7532969.0}, {"date": "2024-08-28", "close": 3.56, "volume": 6803841.0}, {"date": "2024-08-29", "close": 3.54, "volume": 12301480.0}, {"date": "2024-08-30", "close": 3.4, "volume": 12155110.0}, {"date": "2024-09-03", "close": 3.38, "volume": 14996540.0}, {"date": "2024-09-04", "close": 3.36, "volume": 10688150.0}, {"date": "2024-09-05", "close": 3.25, "volume": 11111040.0}, {"date": "2024-09-06", "close": 3.1, "volume": 15583740.0}, {"date": "2024-09-09", "close": 3.28, "volume": 10216160.0}, {"date": "2024-09-10", "close": 3.3, "volume": 10321630.0}, {"date": "2024-09-11", "close": 3.3, "volume": 7260161.0}, {"date": "2024-09-12", "close": 3.3, "volume": 8344678.0}, {"date": "2024-09-13", "close": 3.31, "volume": 8676183.0}, {"date": "2024-09-16", "close": 3.11, "volume": 15204030.0}, {"date": "2024-09-17", "close": 3.13, "volume": 9603691.0}, {"date": "2024-09-18", "close": 3.06, "volume": 13639860.0}, {"date": "2024-09-19", "close": 3.05, "volume": 12169220.0}, {"date": "2024-09-20", "close": 3.06, "volume": 11570710.0}, {"date": "2024-09-23", "close": 3.04, "volume": 8324049.0}, {"date": "2024-09-24", "close": 3.04, "volume": 8170283.0}, {"date": "2024-09-25", "close": 2.91, "volume": 13058190.0}, {"date": "2024-09-26", "close": 2.92, "volume": 13513050.0}, {"date": "2024-09-27", "close": 3.07, "volume": 13719820.0}, {"date": "2024-09-30", "close": 3.03, "volume": 12785260.0}, {"date": "2024-10-01", "close": 2.97, "volume": 14104120.0}, {"date": "2024-10-02", "close": 3.2, "volume": 19335750.0}, {"date": "2024-10-03", "close": 2.94, "volume": 13489410.0}, {"date": "2024-10-04", "close": 2.98, "volume": 13771820.0}, {"date": "2024-10-07", "close": 3.18, "volume": 12152610.0}, {"date": "2024-10-08", "close": 3.03, "volume": 9004093.0}, {"date": "2024-10-09", "close": 2.97, "volume": 7785884.0}, {"date": "2024-10-10", "close": 2.94, "volume": 11858450.0}, {"date": "2024-10-11", "close": 3.08, "volume": 10986300.0}, {"date": "2024-10-14", "close": 3.08, "volume": 6647175.0}, {"date": "2024-10-15", "close": 3.11, "volume": 8497498.0}, {"date": "2024-10-16", "close": 3.19, "volume": 10353710.0}, {"date": "2024-10-17", "close": 3.19, "volume": 5879296.0}, {"date": "2024-10-18", "close": 3.19, "volume": 6503910.0}, {"date": "2024-10-21", "close": 3.06, "volume": 7877839.0}, {"date": "2024-10-22", "close": 3.3, "volume": 25027540.0}, {"date": "2024-10-23", "close": 3.12, "volume": 17429650.0}, {"date": "2024-10-24", "close": 3.09, "volume": 14628460.0}, {"date": "2024-10-25", "close": 3.1, "volume": 10064990.0}, {"date": "2024-10-28", "close": 3.41, "volume": 21890430.0}, {"date": "2024-10-29", "close": 3.36, "volume": 11536560.0}, {"date": "2024-10-30", "close": 3.28, "volume": 16623630.0}, {"date": "2024-10-31", "close": 3.15, "volume": 13328900.0}, {"date": "2024-11-01", "close": 3.28, "volume": 9928758.0}, {"date": "2024-11-04", "close": 3.24, "volume": 8620143.0}, {"date": "2024-11-05", "close": 3.25, "volume": 8216502.0}, {"date": "2024-11-06", "close": 3.21, "volume": 16040370.0}, {"date": "2024-11-07", "close": 3.5, "volume": 29726520.0}, {"date": "2024-11-08", "close": 3.89, "volume": 41549050.0}, {"date": "2024-11-11", "close": 4.51, "volume": 49078660.0}, {"date": "2024-11-12", "close": 4.66, "volume": 37569300.0}, {"date": "2024-11-13", "close": 4.28, "volume": 33046800.0}, {"date": "2024-11-14", "close": 4.29, "volume": 16100000.0}, {"date": "2024-11-15", "close": 4.11, "volume": 16516000.0}, {"date": "2024-11-18", "close": 4.41, "volume": 19487770.0}, {"date": "2024-11-19", "close": 5.13, "volume": 34883310.0}, {"date": "2024-11-20", "close": 5.06, "volume": 28598840.0}, {"date": "2024-11-21", "close": 5.78, "volume": 42379800.0}, {"date": "2024-11-22", "close": 6.04, "volume": 46572260.0}, {"date": "2024-11-25", "close": 7.48, "volume": 79913270.0}, {"date": "2024-11-26", "close": 7.22, "volume": 39613090.0}, {"date": "2024-11-27", "close": 8.08, "volume": 62743030.0}, {"date": "2024-11-29", "close": 9.57, "volume": 60496770.0}, {"date": "2024-12-02", "close": 7.3, "volume": 115890600.0}, {"date": "2024-12-03", "close": 6.75, "volume": 51919420.0}, {"date": "2024-12-04", "close": 6.96, "volume": 40378400.0}, {"date": "2024-12-05", "close": 7.66, "volume": 57415780.0}, {"date": "2024-12-06", "close": 8.28, "volume": 43482030.0}, {"date": "2024-12-09", "close": 7.82, "volume": 31789590.0}, {"date": "2024-12-10", "close": 7.72, "volume": 18811670.0}, {"date": "2024-12-11", "close": 7.39, "volume": 26294580.0}, {"date": "2024-12-12", "close": 7.17, "volume": 56677540.0}, {"date": "2024-12-13", "close": 8.39, "volume": 84219570.0}, {"date": "2024-12-16", "close": 8.87, "volume": 70256970.0}, {"date": "2024-12-17", "close": 9.09, "volume": 42851180.0}, {"date": "2024-12-18", "close": 8.95, "volume": 81992320.0}, {"date": "2024-12-19", "close": 8.42, "volume": 52338870.0}, {"date": "2024-12-20", "close": 9.49, "volume": 70232670.0}, {"date": "2024-12-23", "close": 9.38, "volume": 36494590.0}, {"date": "2024-12-24", "close": 10.8, "volume": 48487010.0}, {"date": "2024-12-26", "close": 11.33, "volume": 54809630.0}, {"date": "2024-12-27", "close": 11.18, "volume": 36379250.0}, {"date": "2024-12-30", "close": 10.06, "volume": 43125990.0}, {"date": "2024-12-31", "close": 9.75, "volume": 31132880.0}, {"date": "2025-01-02", "close": 9.57, "volume": 36285030.0}, {"date": "2025-01-03", "close": 11.51, "volume": 55752710.0}, {"date": "2025-01-06", "close": 11.45, "volume": 44928800.0}, {"date": "2025-01-07", "close": 11.14, "volume": 37191740.0}, {"date": "2025-01-08", "close": 10.48, "volume": 35098070.0}, {"date": "2025-01-10", "close": 8.97, "volume": 37740090.0}, {"date": "2025-01-13", "close": 8.23, "volume": 25967500.0}, {"date": "2025-01-14", "close": 8.22, "volume": 27182460.0}, {"date": "2025-01-15", "close": 8.79, "volume": 26587930.0}, {"date": "2025-01-16", "close": 9.09, "volume": 26089130.0}, {"date": "2025-01-17", "close": 8.82, "volume": 27474000.0}, {"date": "2025-01-21", "close": 9.7, "volume": 32859320.0}, {"date": "2025-01-22", "close": 9.77, "volume": 29045880.0}, {"date": "2025-01-23", "close": 9.89, "volume": 22698340.0}, {"date": "2025-01-24", "close": 9.97, "volume": 34108400.0}, {"date": "2025-01-27", "close": 9.16, "volume": 24766390.0}, {"date": "2025-01-28", "close": 9.16, "volume": 15443050.0}, {"date": "2025-01-29", "close": 9.04, "volume": 14701380.0}, {"date": "2025-01-30", "close": 9.27, "volume": 16243220.0}, {"date": "2025-01-31", "close": 9.45, "volume": 30880370.0}, {"date": "2025-02-03", "close": 9.18, "volume": 23419740.0}, {"date": "2025-02-04", "close": 9.17, "volume": 14780160.0}, {"date": "2025-02-05", "close": 9.15, "volume": 16212360.0}, {"date": "2025-02-06", "close": 9.15, "volume": 21199020.0}, {"date": "2025-02-07", "close": 9.02, "volume": 27809840.0}, {"date": "2025-02-10", "close": 10.2, "volume": 41825290.0}, {"date": "2025-02-11", "close": 9.29, "volume": 59043870.0}, {"date": "2025-02-12", "close": 9.36, "volume": 34867900.0}, {"date": "2025-02-13", "close": 9.52, "volume": 52207220.0}, {"date": "2025-02-14", "close": 10.35, "volume": 50326760.0}, {"date": "2025-02-18", "close": 10.67, "volume": 68004980.0}, {"date": "2025-02-19", "close": 10.06, "volume": 33810810.0}, {"date": "2025-02-20", "close": 10.13, "volume": 39348360.0}, {"date": "2025-02-21", "close": 9.13, "volume": 40963870.0}, {"date": "2025-02-24", "close": 8.35, "volume": 34211230.0}, {"date": "2025-02-25", "close": 7.77, "volume": 33874000.0}, {"date": "2025-02-26", "close": 8.21, "volume": 26008460.0}, {"date": "2025-02-27", "close": 7.92, "volume": 35261400.0}, {"date": "2025-02-28", "close": 8.88, "volume": 55272360.0}, {"date": "2025-03-03", "close": 7.88, "volume": 36864900.0}, {"date": "2025-03-04", "close": 7.98, "volume": 30041650.0}, {"date": "2025-03-05", "close": 8.13, "volume": 20387120.0}, {"date": "2025-03-06", "close": 7.56, "volume": 22467760.0}, {"date": "2025-03-07", "close": 7.52, "volume": 24737320.0}, {"date": "2025-03-10", "close": 6.8, "volume": 28417940.0}, {"date": "2025-03-11", "close": 6.81, "volume": 23620360.0}, {"date": "2025-03-12", "close": 7.48, "volume": 27795340.0}, {"date": "2025-03-13", "close": 7.25, "volume": 28094330.0}, {"date": "2025-03-14", "close": 7.9, "volume": 23291700.0}, {"date": "2025-03-17", "close": 8.31, "volume": 28992660.0}, {"date": "2025-03-18", "close": 8.11, "volume": 17129000.0}, {"date": "2025-03-19", "close": 8.36, "volume": 19735350.0}, {"date": "2025-03-20", "close": 8.28, "volume": 15947820.0}, {"date": "2025-03-21", "close": 8.72, "volume": 51453940.0}, {"date": "2025-03-24", "close": 8.93, "volume": 23582010.0}, {"date": "2025-03-25", "close": 8.79, "volume": 14257670.0}, {"date": "2025-03-26", "close": 8.13, "volume": 15446140.0}, {"date": "2025-03-27", "close": 7.86, "volume": 18326420.0}, {"date": "2025-03-28", "close": 7.26, "volume": 23841570.0}, {"date": "2025-03-31", "close": 7.11, "volume": 23951870.0}, {"date": "2025-04-01", "close": 6.96, "volume": 20600260.0}, {"date": "2025-04-02", "close": 7.2, "volume": 19781890.0}, {"date": "2025-04-03", "close": 6.94, "volume": 22368320.0}, {"date": "2025-04-04", "close": 6.2, "volume": 33061020.0}, {"date": "2025-04-07", "close": 6.66, "volume": 34271510.0}, {"date": "2025-04-08", "close": 6.4, "volume": 27505830.0}, {"date": "2025-04-09", "close": 7.43, "volume": 36153990.0}, {"date": "2025-04-10", "close": 7.02, "volume": 22908760.0}, {"date": "2025-04-11", "close": 7.03, "volume": 15535090.0}, {"date": "2025-04-14", "close": 7.25, "volume": 15773750.0}, {"date": "2025-04-15", "close": 7.12, "volume": 13890850.0}, {"date": "2025-04-16", "close": 7.05, "volume": 13283200.0}, {"date": "2025-04-17", "close": 7.23, "volume": 21016130.0}, {"date": "2025-04-21", "close": 7.14, "volume": 13927490.0}, {"date": "2025-04-22", "close": 7.34, "volume": 14449890.0}, {"date": "2025-04-23", "close": 8.05, "volume": 26931720.0}, {"date": "2025-04-24", "close": 8.56, "volume": 23126990.0}, {"date": "2025-04-25", "close": 8.59, "volume": 20115770.0}, {"date": "2025-04-28", "close": 8.53, "volume": 16311090.0}, {"date": "2025-04-29", "close": 8.99, "volume": 21475800.0}, {"date": "2025-04-30", "close": 8.33, "volume": 28671730.0}, {"date": "2025-05-01", "close": 8.48, "volume": 24320450.0}, {"date": "2025-05-02", "close": 9.29, "volume": 39780520.0}, {"date": "2025-05-05", "close": 8.69, "volume": 19241500.0}, {"date": "2025-05-06", "close": 8.53, "volume": 15580820.0}, {"date": "2025-05-07", "close": 8.56, "volume": 12627480.0}, {"date": "2025-05-08", "close": 8.76, "volume": 17114740.0}, {"date": "2025-05-09", "close": 8.81, "volume": 14535400.0}, {"date": "2025-05-12", "close": 9.08, "volume": 32158950.0}, {"date": "2025-05-13", "close": 11.16, "volume": 91818600.0}, {"date": "2025-05-14", "close": 11.84, "volume": 47465160.0}, {"date": "2025-05-15", "close": 12.19, "volume": 42579480.0}, {"date": "2025-05-16", "close": 13.3, "volume": 72371970.0}, {"date": "2025-05-19", "close": 11.39, "volume": 57562730.0}, {"date": "2025-05-20", "close": 11.29, "volume": 35882390.0}, {"date": "2025-05-21", "close": 10.82, "volume": 30665320.0}, {"date": "2025-05-22", "close": 10.6, "volume": 31436380.0}, {"date": "2025-05-23", "close": 10.59, "volume": 20052320.0}, {"date": "2025-05-27", "close": 10.92, "volume": 34119730.0}, {"date": "2025-05-28", "close": 10.95, "volume": 36693860.0}, {"date": "2025-05-29", "close": 10.6, "volume": 24179380.0}, {"date": "2025-05-30", "close": 10.09, "volume": 23920970.0}, {"date": "2025-06-02", "close": 9.73, "volume": 18702950.0}, {"date": "2025-06-03", "close": 9.72, "volume": 27432780.0}, {"date": "2025-06-04", "close": 9.64, "volume": 26683280.0}, {"date": "2025-06-05", "close": 9.36, "volume": 29986580.0}, {"date": "2025-06-06", "close": 10.19, "volume": 41210740.0}, {"date": "2025-06-09", "close": 11.26, "volume": 79600970.0}, {"date": "2025-06-10", "close": 11.38, "volume": 32657330.0}, {"date": "2025-06-11", "close": 12.17, "volume": 53311700.0}, {"date": "2025-06-12", "close": 11.73, "volume": 27087650.0}, {"date": "2025-06-13", "close": 9.99, "volume": 111011300.0}, {"date": "2025-06-16", "close": 10.38, "volume": 52754840.0}, {"date": "2025-06-17", "close": 9.92, "volume": 45933210.0}, {"date": "2025-06-18", "close": 10.2, "volume": 36840370.0}, {"date": "2025-06-20", "close": 10.04, "volume": 42879850.0}, {"date": "2025-06-23", "close": 10.0, "volume": 38200070.0}, {"date": "2025-06-24", "close": 10.73, "volume": 45109700.0}, {"date": "2025-06-25", "close": 9.93, "volume": 38010010.0}, {"date": "2025-06-26", "close": 10.59, "volume": 33685420.0}, {"date": "2025-06-27", "close": 10.47, "volume": 60959870.0}, {"date": "2025-06-30", "close": 10.85, "volume": 45734890.0}, {"date": "2025-07-01", "close": 9.88, "volume": 55975940.0}, {"date": "2025-07-02", "close": 9.98, "volume": 39847540.0}, {"date": "2025-07-03", "close": 10.17, "volume": 19267640.0}, {"date": "2025-07-07", "close": 10.02, "volume": 31032320.0}, {"date": "2025-07-08", "close": 10.37, "volume": 36204560.0}, {"date": "2025-07-09", "close": 10.45, "volume": 28139820.0}, {"date": "2025-07-10", "close": 10.78, "volume": 27779920.0}, {"date": "2025-07-11", "close": 10.51, "volume": 36976090.0}, {"date": "2025-07-14", "close": 10.8, "volume": 29907520.0}, {"date": "2025-07-15", "close": 11.26, "volume": 63930830.0}, {"date": "2025-07-16", "close": 12.09, "volume": 66884200.0}, {"date": "2025-07-17", "close": 13.4, "volume": 74876150.0}, {"date": "2025-07-18", "close": 13.29, "volume": 55090900.0}, {"date": "2025-07-21", "close": 11.85, "volume": 57660660.0}, {"date": "2025-07-22", "close": 10.99, "volume": 51779550.0}, {"date": "2025-07-23", "close": 11.36, "volume": 39701520.0}, {"date": "2025-07-24", "close": 10.99, "volume": 28779010.0}, {"date": "2025-07-25", "close": 11.21, "volume": 31944340.0}, {"date": "2025-07-28", "close": 10.79, "volume": 30539930.0}, {"date": "2025-07-29", "close": 10.19, "volume": 31045670.0}, {"date": "2025-07-30", "close": 10.15, "volume": 22149290.0}, {"date": "2025-07-31", "close": 10.03, "volume": 24637520.0}, {"date": "2025-08-01", "close": 9.64, "volume": 29800800.0}, {"date": "2025-08-04", "close": 10.43, "volume": 32244610.0}, {"date": "2025-08-05", "close": 10.33, "volume": 28942600.0}, {"date": "2025-08-06", "close": 9.85, "volume": 26201140.0}, {"date": "2025-08-07", "close": 9.8, "volume": 27600830.0}, {"date": "2025-08-08", "close": 9.72, "volume": 22923030.0}, {"date": "2025-08-11", "close": 9.54, "volume": 42790910.0}, {"date": "2025-08-12", "close": 10.25, "volume": 65661140.0}, {"date": "2025-08-13", "close": 10.2, "volume": 32628390.0}, {"date": "2025-08-14", "close": 9.99, "volume": 26054570.0}, {"date": "2025-08-15", "close": 9.82, "volume": 21078650.0}, {"date": "2025-08-18", "close": 9.85, "volume": 27664000.0}, {"date": "2025-08-19", "close": 9.29, "volume": 28368770.0}, {"date": "2025-08-20", "close": 9.23, "volume": 23195520.0}, {"date": "2025-08-21", "close": 9.38, "volume": 19607260.0}, {"date": "2025-08-22", "close": 9.67, "volume": 25190810.0}, {"date": "2025-08-25", "close": 9.37, "volume": 17270600.0}, {"date": "2025-08-26", "close": 9.27, "volume": 23939240.0}, {"date": "2025-08-27", "close": 9.15, "volume": 27972420.0}, {"date": "2025-08-28", "close": 9.2, "volume": 17269920.0}, {"date": "2025-08-29", "close": 8.95, "volume": 21445120.0}, {"date": "2025-09-02", "close": 8.6, "volume": 26844650.0}, {"date": "2025-09-03", "close": 8.39, "volume": 19117940.0}, {"date": "2025-09-04", "close": 8.45, "volume": 17190860.0}, {"date": "2025-09-05", "close": 8.5, "volume": 18002200.0}, {"date": "2025-09-08", "close": 8.51, "volume": 15416810.0}, {"date": "2025-09-09", "close": 8.43, "volume": 15424610.0}, {"date": "2025-09-10", "close": 8.25, "volume": 19570060.0}, {"date": "2025-09-11", "close": 8.49, "volume": 27339630.0}, {"date": "2025-09-12", "close": 8.75, "volume": 30218250.0}, {"date": "2025-09-15", "close": 9.12, "volume": 38212130.0}, {"date": "2025-09-16", "close": 9.11, "volume": 31235220.0}, {"date": "2025-09-17", "close": 9.0, "volume": 42314560.0}, {"date": "2025-09-18", "close": 9.25, "volume": 35739000.0}, {"date": "2025-09-19", "close": 9.86, "volume": 75582160.0}, {"date": "2025-09-22", "close": 9.55, "volume": 40806900.0}, {"date": "2025-09-23", "close": 10.0, "volume": 65698550.0}, {"date": "2025-09-24", "close": 9.71, "volume": 43480680.0}, {"date": "2025-09-25", "close": 9.33, "volume": 44397840.0}, {"date": "2025-09-26", "close": 9.28, "volume": 33399290.0}, {"date": "2025-09-29", "close": 9.65, "volume": 45634670.0}, {"date": "2025-09-30", "close": 9.58, "volume": 39706610.0}, {"date": "2025-10-01", "close": 9.81, "volume": 51088940.0}, {"date": "2025-10-02", "close": 10.18, "volume": 56385360.0}, {"date": "2025-10-03", "close": 11.57, "volume": 108807000.0}, {"date": "2025-10-06", "close": 13.64, "volume": 160904300.0}, {"date": "2025-10-07", "close": 12.48, "volume": 129659200.0}, {"date": "2025-10-08", "close": 12.46, "volume": 88735350.0}, {"date": "2025-10-09", "close": 12.66, "volume": 50636410.0}, {"date": "2025-10-10", "close": 11.97, "volume": 48376290.0}, {"date": "2025-10-13", "close": 12.77, "volume": 58789790.0}, {"date": "2025-10-14", "close": 13.02, "volume": 77028900.0}, {"date": "2025-10-15", "close": 13.03, "volume": 92535400.0}, {"date": "2025-10-16", "close": 11.87, "volume": 85732180.0}, {"date": "2025-10-17", "close": 11.24, "volume": 56635990.0}, {"date": "2025-10-20", "close": 11.98, "volume": 80755300.0}, {"date": "2025-10-21", "close": 11.41, "volume": 45966030.0}, {"date": "2025-10-22", "close": 10.86, "volume": 64778530.0}, {"date": "2025-10-23", "close": 10.91, "volume": 41050610.0}, {"date": "2025-10-24", "close": 11.29, "volume": 40243710.0}, {"date": "2025-10-27", "close": 11.34, "volume": 41533810.0}, {"date": "2025-10-28", "close": 11.14, "volume": 49821390.0}, {"date": "2025-10-29", "close": 11.18, "volume": 51666600.0}, {"date": "2025-10-30", "close": 10.96, "volume": 39948420.0}, {"date": "2025-10-31", "close": 11.22, "volume": 73362900.0}, {"date": "2025-11-03", "close": 10.42, "volume": 73801350.0}, {"date": "2025-11-04", "close": 9.56, "volume": 69858330.0}, {"date": "2025-11-05", "close": 9.57, "volume": 63486320.0}, {"date": "2025-11-06", "close": 8.88, "volume": 63249990.0}, {"date": "2025-11-07", "close": 8.18, "volume": 153846600.0}, {"date": "2025-11-10", "close": 8.45, "volume": 69174650.0}, {"date": "2025-11-11", "close": 8.94, "volume": 121089000.0}, {"date": "2025-11-12", "close": 8.65, "volume": 95417970.0}, {"date": "2025-11-13", "close": 7.96, "volume": 90377120.0}, {"date": "2025-11-14", "close": 7.88, "volume": 76969850.0}, {"date": "2025-11-17", "close": 7.42, "volume": 68986490.0}, {"date": "2025-11-18", "close": 7.61, "volume": 57803770.0}, {"date": "2025-11-19", "close": 7.47, "volume": 62620140.0}, {"date": "2025-11-20", "close": 6.87, "volume": 71245980.0}, {"date": "2025-11-21", "close": 7.18, "volume": 59031880.0}, {"date": "2025-11-24", "close": 7.44, "volume": 34080150.0}, {"date": "2025-11-25", "close": 7.38, "volume": 37191880.0}, {"date": "2025-11-26", "close": 7.49, "volume": 28830550.0}, {"date": "2025-11-28", "close": 7.79, "volume": 23535860.0}, {"date": "2025-12-01", "close": 7.46, "volume": 37147060.0}, {"date": "2025-12-02", "close": 7.65, "volume": 45457310.0}, {"date": "2025-12-03", "close": 8.35, "volume": 47751090.0}, {"date": "2025-12-04", "close": 8.95, "volume": 66945760.0}, {"date": "2025-12-05", "close": 8.6, "volume": 40694010.0}, {"date": "2025-12-08", "close": 8.61, "volume": 33887340.0}, {"date": "2025-12-09", "close": 8.63, "volume": 24631130.0}, {"date": "2025-12-10", "close": 8.37, "volume": 34425810.0}, {"date": "2025-12-11", "close": 8.56, "volume": 28878650.0}, {"date": "2025-12-12", "close": 8.3, "volume": 38869510.0}, {"date": "2025-12-15", "close": 7.83, "volume": 36343860.0}, {"date": "2025-12-16", "close": 7.95, "volume": 41800040.0}, {"date": "2025-12-17", "close": 7.58, "volume": 44984060.0}, {"date": "2025-12-18", "close": 7.82, "volume": 40871740.0}, {"date": "2025-12-19", "close": 8.16, "volume": 31259000.0}, {"date": "2025-12-22", "close": 8.4, "volume": 35435390.0}, {"date": "2025-12-23", "close": 8.14, "volume": 32751910.0}, {"date": "2025-12-24", "close": 8.13, "volume": 12929130.0}, {"date": "2025-12-26", "close": 7.89, "volume": 18863450.0}, {"date": "2025-12-29", "close": 7.7, "volume": 17513000.0}, {"date": "2025-12-30", "close": 7.55, "volume": 17905410.0}, {"date": "2025-12-31", "close": 7.52, "volume": 33649900.0}, {"date": "2026-01-02", "close": 8.13, "volume": 45157340.0}, {"date": "2026-01-05", "close": 8.56, "volume": 61643140.0}, {"date": "2026-01-06", "close": 8.82, "volume": 41952330.0}, {"date": "2026-01-07", "close": 8.42, "volume": 27693820.0}, {"date": "2026-01-08", "close": 8.71, "volume": 50002490.0}, {"date": "2026-01-09", "close": 8.81, "volume": 60240860.0}, {"date": "2026-01-12", "close": 8.86, "volume": 59346310.0}, {"date": "2026-01-13", "close": 8.47, "volume": 52412970.0}, {"date": "2026-01-14", "close": 8.91, "volume": 60679330.0}, {"date": "2026-01-15", "close": 8.86, "volume": 55763960.0}, {"date": "2026-01-16", "close": 8.86, "volume": 37941690.0}, {"date": "2026-01-20", "close": 8.65, "volume": 44970870.0}, {"date": "2026-01-21", "close": 8.47, "volume": 50047390.0}, {"date": "2026-01-22", "close": 9.01, "volume": 53573020.0}, {"date": "2026-01-23", "close": 8.61, "volume": 32710620.0}, {"date": "2026-01-26", "close": 8.03, "volume": 31483670.0}, {"date": "2026-01-27", "close": 8.09, "volume": 26169520.0}, {"date": "2026-01-28", "close": 7.73, "volume": 35204900.0}, {"date": "2026-01-29", "close": 7.43, "volume": 38819790.0}, {"date": "2026-01-30", "close": 7.19, "volume": 32445560.0}, {"date": "2026-02-02", "close": 7.05, "volume": 36462380.0}, {"date": "2026-02-03", "close": 7.2, "volume": 33848460.0}, {"date": "2026-02-04", "close": 6.95, "volume": 33214240.0}, {"date": "2026-02-05", "close": 6.49, "volume": 52332290.0}, {"date": "2026-02-06", "close": 7.3, "volume": 50541720.0}, {"date": "2026-02-09", "close": 7.37, "volume": 29426610.0}, {"date": "2026-02-10", "close": 7.17, "volume": 30275450.0}, {"date": "2026-02-11", "close": 6.97, "volume": 33094860.0}, {"date": "2026-02-12", "close": 6.76, "volume": 28999500.0}, {"date": "2026-02-13", "close": 6.77, "volume": 25226970.0}, {"date": "2026-02-17", "close": 6.82, "volume": 30776380.0}, {"date": "2026-02-18", "close": 6.97, "volume": 24435870.0}, {"date": "2026-02-19", "close": 7.23, "volume": 37483430.0}, {"date": "2026-02-20", "close": 6.93, "volume": 28432460.0}, {"date": "2026-02-23", "close": 6.96, "volume": 32896010.0}, {"date": "2026-02-24", "close": 7.19, "volume": 39258380.0}, {"date": "2026-02-25", "close": 7.1, "volume": 30447080.0}, {"date": "2026-02-26", "close": 7.38, "volume": 37141090.0}, {"date": "2026-02-27", "close": 7.12, "volume": 29616310.0}, {"date": "2026-03-02", "close": 7.52, "volume": 38125530.0}, {"date": "2026-03-03", "close": 6.72, "volume": 44986920.0}, {"date": "2026-03-04", "close": 6.76, "volume": 26242490.0}, {"date": "2026-03-05", "close": 6.46, "volume": 38784370.0}, {"date": "2026-03-06", "close": 6.26, "volume": 30984180.0}, {"date": "2026-03-09", "close": 6.52, "volume": 30265860.0}, {"date": "2026-03-10", "close": 6.32, "volume": 23986770.0}, {"date": "2026-03-11", "close": 6.43, "volume": 23707740.0}, {"date": "2026-03-12", "close": 6.15, "volume": 24702500.0}, {"date": "2026-03-13", "close": 6.03, "volume": 23285540.0}, {"date": "2026-03-16", "close": 6.12, "volume": 34275060.0}, {"date": "2026-03-17", "close": 6.29, "volume": 29616990.0}, {"date": "2026-03-18", "close": 6.01, "volume": 27681710.0}, {"date": "2026-03-19", "close": 6.01, "volume": 21315380.0}, {"date": "2026-03-20", "close": 5.76, "volume": 34097380.0}, {"date": "2026-03-23", "close": 5.89, "volume": 26116960.0}, {"date": "2026-03-24", "close": 5.51, "volume": 28463090.0}, {"date": "2026-03-25", "close": 5.56, "volume": 28604710.0}, {"date": "2026-03-26", "close": 5.37, "volume": 18575750.0}, {"date": "2026-03-27", "close": 5.09, "volume": 28528860.0}, {"date": "2026-03-30", "close": 4.94, "volume": 33930890.0}, {"date": "2026-03-31", "close": 5.17, "volume": 33759050.0}, {"date": "2026-04-01", "close": 5.21, "volume": 24269980.0}, {"date": "2026-04-02", "close": 5.42, "volume": 21070920.0}, {"date": "2026-04-06", "close": 5.54, "volume": 24830250.0}, {"date": "2026-04-07", "close": 5.34, "volume": 32593100.0}, {"date": "2026-04-08", "close": 5.58, "volume": 28198780.0}, {"date": "2026-04-09", "close": 5.32, "volume": 23136090.0}, {"date": "2026-04-10", "close": 5.4, "volume": 14861690.0}, {"date": "2026-04-13", "close": 5.45, "volume": 17942080.0}, {"date": "2026-04-14", "close": 5.67, "volume": 22225830.0}, {"date": "2026-04-15", "close": 6.06, "volume": 26275200.0}, {"date": "2026-04-16", "close": 6.08, "volume": 25123040.0}, {"date": "2026-04-17", "close": 6.11, "volume": 28307140.0}, {"date": "2026-04-20", "close": 6.11, "volume": 21771550.0}, {"date": "2026-04-21", "close": 5.94, "volume": 27884380.0}, {"date": "2026-04-22", "close": 6.06, "volume": 26671370.0}, {"date": "2026-04-23", "close": 5.77, "volume": 28557550.0}, {"date": "2026-04-24", "close": 5.7, "volume": 21023720.0}, {"date": "2026-04-27", "close": 5.9, "volume": 22980120.0}, {"date": "2026-04-28", "close": 5.84, "volume": 18407300.0}, {"date": "2026-04-29", "close": 5.6, "volume": 23429790.0}, {"date": "2026-04-30", "close": 5.74, "volume": 27121820.0}, {"date": "2026-05-01", "close": 5.87, "volume": 31328330.0}, {"date": "2026-05-04", "close": 5.77, "volume": 29717350.0}, {"date": "2026-05-05", "close": 5.84, "volume": 52485340.0}, {"date": "2026-05-06", "close": 6.41, "volume": 54790520.0}, {"date": "2026-05-07", "close": 6.28, "volume": 59688720.0}, {"date": "2026-05-08", "close": 6.48, "volume": 45655750.0}, {"date": "2026-05-11", "close": 6.54, "volume": 67789970.0}, {"date": "2026-05-12", "close": 6.39, "volume": 54266110.0}, {"date": "2026-05-13", "close": 6.52, "volume": 44824650.0}, {"date": "2026-05-14", "close": 6.41, "volume": 47575700.0}, {"date": "2026-05-15", "close": 6.05, "volume": 45962310.0}, {"date": "2026-05-18", "close": 5.92, "volume": 57973420.0}, {"date": "2026-05-19", "close": 5.91, "volume": 49584400.0}, {"date": "2026-05-20", "close": 5.78, "volume": 47082420.0}, {"date": "2026-05-21", "close": 6.12, "volume": 64120200.0}, {"date": "2026-05-22", "close": 6.36, "volume": 79302270.0}, {"date": "2026-05-26", "close": 6.51, "volume": 75154230.0}, {"date": "2026-05-27", "close": 6.55, "volume": 58174100.0}, {"date": "2026-05-28", "close": 6.81, "volume": 58482960.0}, {"date": "2026-05-29", "close": 6.81, "volume": 56889620.0}, {"date": "2026-06-01", "close": 6.84, "volume": 62985800.0}, {"date": "2026-06-02", "close": 6.74, "volume": 48600750.0}, {"date": "2026-06-03", "close": 6.53, "volume": 51682080.0}, {"date": "2026-06-04", "close": 6.38, "volume": 57258140.0}, {"date": "2026-06-05", "close": 5.54, "volume": 54259350.0}, {"date": "2026-06-08", "close": 5.73, "volume": 39266770.0}, {"date": "2026-06-09", "close": 5.32, "volume": 56978330.0}, {"date": "2026-06-10", "close": 5.05, "volume": 36823570.0}, {"date": "2026-06-11", "close": 5.3, "volume": 42626410.0}, {"date": "2026-06-12", "close": 5.08, "volume": 29959680.0}, {"date": "2026-06-15", "close": 5.55, "volume": 57338130.0}, {"date": "2026-06-16", "close": 5.44, "volume": 59509780.0}, {"date": "2026-06-17", "close": 5.36, "volume": 47480250.0}, {"date": "2026-06-18", "close": 5.57, "volume": 40987170.0}, {"date": "2026-06-22", "close": 5.43, "volume": 34249270.0}, {"date": "2026-06-23", "close": 5.25, "volume": 38508310.0}, {"date": "2026-06-24", "close": 5.05, "volume": 40887130.0}, {"date": "2026-06-25", "close": 4.79, "volume": 39668270.0}, {"date": "2026-06-26", "close": 4.87, "volume": 53566080.0}, {"date": "2026-06-29", "close": 4.68, "volume": 34900070.0}, {"date": "2026-06-30", "close": 4.73, "volume": 33344300.0}, {"date": "2026-07-01", "close": 4.92, "volume": 41806130.0}, {"date": "2026-07-02", "close": 4.98, "volume": 29036520.0}, {"date": "2026-07-06", "close": 5.37, "volume": 36944410.0}, {"date": "2026-07-07", "close": 4.93, "volume": 29522440.0}, {"date": "2026-07-08", "close": 4.84, "volume": 19252200.0}, {"date": "2026-07-09", "close": 4.85, "volume": 17909540.0}, {"date": "2026-07-10", "close": 4.73, "volume": 23816860.0}, {"date": "2026-07-13", "close": 4.55, "volume": 25853930.0}, {"date": "2026-07-14", "close": 4.85, "volume": 28415940.0}, {"date": "2026-07-15", "close": 4.78, "volume": 23050810.0}, {"date": "2026-07-16", "close": 4.49, "volume": 25503190.0}, {"date": "2026-07-17", "close": 4.44, "volume": 25382210.0}, {"date": "2026-07-20", "close": 5.31, "volume": 99253680.0}, {"date": "2026-07-21", "close": 5.28, "volume": 52284820.0}, {"date": "2026-07-22", "close": 5.18, "volume": 37004190.0}, {"date": "2026-07-23", "close": 5.11, "volume": 30465560.0}, {"date": "2026-07-24", "close": 4.77, "volume": 35221940.0}, {"date": "2026-07-27", "close": 4.95, "volume": 30070340.0}, {"date": "2026-07-28", "close": 4.82, "volume": 23154640.0}, {"date": "2026-07-29", "close": 4.48, "volume": 25978310.0}, {"date": "2026-07-30", "close": 4.74, "volume": 31568310.0}, {"date": "2026-07-31", "close": 4.64, "volume": 29861090.0}, {"date": "2026-08-03", "close": 4.84, "volume": 30668780.0}, {"date": "2026-08-04", "close": 5.31, "volume": 29399400.0}, {"date": "2026-08-05", "close": 5.2, "volume": 23677380.0}, {"date": "2026-08-06", "close": 5.23, "volume": 26106640.0}, {"date": "2026-08-07", "close": 5.59, "volume": 34085480.0}], "refreshing": true}