{"ticker": "AERO", "overview": {"cik": "1561861", "ticker": "AERO", "name": "Grupo Aeromexico, S.A.B. de C.V.", "industry": "Air Transportation, Scheduled", "country": "Mexico", "sic": "4512", "announcements": [{"form": "6-K", "date": "2026-09-22", "title": "Foreign material event", "accession": "0001561861-26-000072", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-14", "title": "Foreign material event", "accession": "0001561861-26-000069", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-24", "title": "Foreign material event", "accession": "0001193125-26-363569", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-21", "title": "Foreign material event", "accession": "0001193125-26-359690", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001561861-26-000063", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-093617", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001561861-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001561861-26-000059", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-13", "title": "Foreign material event", "accession": "0001193125-26-302103", "price_sensitive": true}, {"form": "3", "date": "2026-06-17", "title": "FORM 3", "accession": "0001561861-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0002120174-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-061243", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-01", "title": "Foreign material event", "accession": "0001193125-26-201483", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-30", "title": "Annual report (foreign)", "accession": "0001193125-26-197494", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "Foreign material event", "accession": "0001193125-26-171463", "price_sensitive": true}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001561861-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-03-25", "title": "FORM 4", "accession": "0001561861-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "FORM 4", "accession": "0001561861-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "FORM 4", "accession": "0001561861-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "FORM 4", "accession": "0001561861-26-000047", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001561861-26-000039", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001561861-26-000038", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001561861-26-000037", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001561861-26-000036", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001561861-26-000035", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 1320000.0, "sell_n": 2, "sell_sum": 2014379.7999999998, "net": -694379.7999999998, "insiders": 2, "first_date": "2026-03-19", "last_date": "2026-08-12"}, "metrics": {"ticker": "AERO", "has_prices": true, "as_of": "2026-08-07", "last": 15.9, "prev_close": 15.75, "change": 0.15000000000000036, "change_pct": 0.009523809523809547, "session_volume": 160645.0, "vwap_5": 16.039623019545925, "vwap_20": 15.478956645261773, "vwap_60": 16.48642027605902, "vwap_250": 17.3643933487761, "high_52w": 22.91, "low_52w": 12.36, "avg_volume_20": 209959.75, "sessions": 188, "market_cap": {"value": 23198642031.0, "shares": 1459034090.0, "as_of": "2025-12-31", "form": "20-F", "stale": true}}, "trades": [{"id": "0001561861-26-000063", "src": "INSIDERS", "ticker": "AERO", "cik": "1561861", "company": "Grupo Aeromexico, S.A.B. de C.V.", "company_raw": "Grupo Aeromexico, S.A.B. de C.V.", "who": "Aaron James Murray", "who_key": "Murray Aaron James", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 562914.7999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "Mexico", "headline": "Top exec sells $563K of AERO", "source_url": "https://www.sec.gov/Archives/edgar/data/2120174/000156186126000063/0001561861-26-000063-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119088}, {"id": "13DG-0001104659-26-093617", "src": "13DG", "ticker": "AERO", "cik": "1561861", "company": "Grupo Aeromexico, S.A.B. de C.V.", "company_raw": "Grupo Aeromexico, S.A.B. de C.V.", "who": "Apollo Management Holdings GP, LLC", "who_key": "Apollo Management Holdings GP, 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": "Air Transportation, Scheduled", "country": "Mexico", "headline": "Apollo Management Holdings GP, LLC moves to a 18.9% passive stake in AERO", "source_url": "https://www.sec.gov/Archives/edgar/data/1449433/0001104659-26-093617-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121968}, {"id": "0001561861-26-000061", "src": "INSIDERS", "ticker": "AERO", "cik": "1561861", "company": "Grupo Aeromexico, S.A.B. de C.V.", "company_raw": "Grupo Aeromexico, S.A.B. de C.V.", "who": "Andres Borrego", "who_key": "Borrego Andres", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "Mexico", "headline": "Director files routine paperwork on AERO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1881910/000156186126000061/0001561861-26-000061-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 132048}, {"id": "0002120174-26-000007", "src": "INSIDERS", "ticker": "AERO", "cik": "1561861", "company": "Grupo Aeromexico, S.A.B. de C.V.", "company_raw": "Grupo Aeromexico, S.A.B. de C.V.", "who": "Aaron James Murray", "who_key": "Murray Aaron James", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1451465.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "Mexico", "headline": "Insider sells $1.5M of AERO", "source_url": "https://www.sec.gov/Archives/edgar/data/1561861/000212017426000007/0002120174-26-000007-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238608}, {"id": "13DG-0001104659-26-061243", "src": "13DG", "ticker": "AERO", "cik": "1561861", "company": "Grupo Aeromexico, S.A.B. de C.V.", "company_raw": "Grupo Aeromexico, S.A.B. de C.V.", "who": "Apollo Management Holdings GP, LLC", "who_key": "Apollo Management Holdings GP, 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": "Air Transportation, Scheduled", "country": "Mexico", "headline": "Apollo Management Holdings GP, LLC moves to a 18.9% passive stake in AERO", "source_url": "https://www.sec.gov/Archives/edgar/data/1449433/0001104659-26-061243-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248688}, {"id": "0001561861-26-000076", "src": "INSIDERS", "ticker": "AERO", "cik": "1561861", "company": "Grupo Aeromexico, S.A.B. de C.V.", "company_raw": "Grupo Aeromexico, S.A.B. de C.V.", "who": "Pando Antonio Cosio", "who_key": "Cosio Pando Antonio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "Mexico", "headline": "Director files routine paperwork on AERO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2120021/000156186126000076/0001561861-26-000076-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260208}, {"id": "0001561861-26-000047", "src": "INSIDERS", "ticker": "AERO", "cik": "1561861", "company": "Grupo Aeromexico, S.A.B. de C.V.", "company_raw": "Grupo Aeromexico, S.A.B. de C.V.", "who": "Andres Borrego", "who_key": "Borrego Andres", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "Mexico", "headline": "Director files routine paperwork on AERO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1561861/000156186126000047/0001561861-26-000047-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329328}, {"id": "0001561861-26-000048", "src": "INSIDERS", "ticker": "AERO", "cik": "1561861", "company": "Grupo Aeromexico, S.A.B. de C.V.", "company_raw": "Grupo Aeromexico, S.A.B. de C.V.", "who": "Aaron James Murray", "who_key": "Murray Aaron James", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "Mexico", "headline": "C-suite exec files routine paperwork on AERO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1561861/000156186126000048/0001561861-26-000048-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329328}, {"id": "0001561861-26-000049", "src": "INSIDERS", "ticker": "AERO", "cik": "1561861", "company": "Grupo Aeromexico, S.A.B. de C.V.", "company_raw": "Grupo Aeromexico, S.A.B. de C.V.", "who": "Andres Conesa", "who_key": "CONESA ANDRES", "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": "Air Transportation, Scheduled", "country": "Mexico", "headline": "CEO files routine paperwork on AERO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1561861/000156186126000049/0001561861-26-000049-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329328}, {"id": "0001561861-26-000051", "src": "INSIDERS", "ticker": "AERO", "cik": "1561861", "company": "Grupo Aeromexico, S.A.B. de C.V.", "company_raw": "Grupo Aeromexico, S.A.B. de C.V.", "who": "Haro Eduardo Tricio", "who_key": "Tricio Haro Eduardo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1320000.0, "score": 53.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "Mexico", "headline": "Board member picks up $1.3M of AERO", "source_url": "https://www.sec.gov/Archives/edgar/data/1561861/000156186126000051/0001561861-26-000051-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329328}, {"id": "0001561861-26-000054", "src": "INSIDERS", "ticker": "AERO", "cik": "1561861", "company": "Grupo Aeromexico, S.A.B. de C.V.", "company_raw": "Grupo Aeromexico, S.A.B. de C.V.", "who": "Aaron James Murray", "who_key": "Murray Aaron James", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "Mexico", "headline": "C-suite exec files routine paperwork on AERO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1561861/000156186126000054/0001561861-26-000054-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329328}], "recent_buys": [{"id": "0001561861-26-000051", "src": "INSIDERS", "ticker": "AERO", "cik": "1561861", "company": "Grupo Aeromexico, S.A.B. de C.V.", "company_raw": "Grupo Aeromexico, S.A.B. de C.V.", "who": "Haro Eduardo Tricio", "who_key": "Tricio Haro Eduardo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1320000.0, "score": 53.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "Mexico", "headline": "Board member picks up $1.3M of AERO", "source_url": "https://www.sec.gov/Archives/edgar/data/1561861/000156186126000051/0001561861-26-000051-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329328}], "institutional": [{"id": "13DG-0001104659-26-093617", "src": "13DG", "ticker": "AERO", "cik": "1561861", "company": "Grupo Aeromexico, S.A.B. de C.V.", "company_raw": "Grupo Aeromexico, S.A.B. de C.V.", "who": "Apollo Management Holdings GP, LLC", "who_key": "Apollo Management Holdings GP, 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": "Air Transportation, Scheduled", "country": "Mexico", "headline": "Apollo Management Holdings GP, LLC moves to a 18.9% passive stake in AERO", "source_url": "https://www.sec.gov/Archives/edgar/data/1449433/0001104659-26-093617-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121968}, {"id": "13DG-0001104659-26-061243", "src": "13DG", "ticker": "AERO", "cik": "1561861", "company": "Grupo Aeromexico, S.A.B. de C.V.", "company_raw": "Grupo Aeromexico, S.A.B. de C.V.", "who": "Apollo Management Holdings GP, LLC", "who_key": "Apollo Management Holdings GP, 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": "Air Transportation, Scheduled", "country": "Mexico", "headline": "Apollo Management Holdings GP, LLC moves to a 18.9% passive stake in AERO", "source_url": "https://www.sec.gov/Archives/edgar/data/1449433/0001104659-26-061243-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248688}], "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": "Grupo Aeromexico, S.A.B. de C.V. American Depositary Shares (each representing ten (10) Common Shares)", "new_value": "Grupo Aeromexico, S.A.B. de C.V.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001561861", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001561861", "applied": 1, "detected_at": "2026-09-10T03:13:53.663315"}]}, "key_people": [{"who": "Aaron James Murray", "who_key": "Murray Aaron James", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2014379.7999999998, "net": -2014379.7999999998, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 562914.7999999999, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2120174/000156186126000063/0001561861-26-000063-index.htm"}, {"action": "SELL", "amount": 1451465.0, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1561861/000212017426000007/0002120174-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 562914.7999999999, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2120174/000156186126000063/0001561861-26-000063-index.htm"}}, {"who": "Haro Eduardo Tricio", "who_key": "Tricio Haro Eduardo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1320000.0, "sold": 0, "net": 1320000.0, "trades": 1, "top_score": 53.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1320000.0, "date": "2026-03-19", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1561861/000156186126000051/0001561861-26-000051-index.htm"}], "latest": {"action": "BUY", "amount": 1320000.0, "date": "2026-03-19", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1561861/000156186126000051/0001561861-26-000051-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -562914.7999999999}], "announcements": [{"form": "6-K", "date": "2026-09-22", "title": "Foreign material event", "accession": "0001561861-26-000072", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-14", "title": "Foreign material event", "accession": "0001561861-26-000069", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-24", "title": "Foreign material event", "accession": "0001193125-26-363569", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-21", "title": "Foreign material event", "accession": "0001193125-26-359690", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001561861-26-000063", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-093617", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001561861-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001561861-26-000059", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-13", "title": "Foreign material event", "accession": "0001193125-26-302103", "price_sensitive": true}, {"form": "3", "date": "2026-06-17", "title": "FORM 3", "accession": "0001561861-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0002120174-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-061243", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-01", "title": "Foreign material event", "accession": "0001193125-26-201483", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-30", "title": "Annual report (foreign)", "accession": "0001193125-26-197494", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "Foreign material event", "accession": "0001193125-26-171463", "price_sensitive": true}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001561861-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-03-25", "title": "FORM 4", "accession": "0001561861-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "FORM 4", "accession": "0001561861-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "FORM 4", "accession": "0001561861-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "FORM 4", "accession": "0001561861-26-000047", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001561861-26-000039", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001561861-26-000038", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001561861-26-000037", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001561861-26-000036", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001561861-26-000035", "price_sensitive": false}], "performance": {"ticker": "AERO", "has_prices": true, "summary": {"n": 1, "avg": 0.19459053343350863, "win_rate": 1.0, "best": 0.19459053343350863, "worst": 0.19459053343350863, "as_of": "2026-08-07"}, "buys": [{"who": "Tricio Haro Eduardo", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1320000.0, "date": "2026-03-19", "score": 53.0, "ref_price": 13.31, "return": 0.19459053343350863}]}, "price_series": [{"date": "2025-11-06", "close": 20.35, "volume": 4944157.0}, {"date": "2025-11-07", "close": 19.39, "volume": 1312366.0}, {"date": "2025-11-10", "close": 18.5, "volume": 1397362.0}, {"date": "2025-11-11", "close": 18.51, "volume": 900026.0}, {"date": "2025-11-12", "close": 18.5, "volume": 481383.0}, {"date": "2025-11-13", "close": 17.2, "volume": 1215669.0}, {"date": "2025-11-14", "close": 17.08, "volume": 336355.0}, {"date": "2025-11-17", "close": 16.63, "volume": 778219.0}, {"date": "2025-11-18", "close": 16.21, "volume": 699096.0}, {"date": "2025-11-19", "close": 16.9, "volume": 364888.0}, {"date": "2025-11-20", "close": 16.95, "volume": 144413.0}, {"date": "2025-11-21", "close": 16.89, "volume": 242871.0}, {"date": "2025-11-24", "close": 17.58, "volume": 376408.0}, {"date": "2025-11-25", "close": 18.73, "volume": 243748.0}, {"date": "2025-11-26", "close": 18.6, "volume": 343056.0}, {"date": "2025-11-28", "close": 18.54, "volume": 41863.0}, {"date": "2025-12-01", "close": 18.91, "volume": 667856.0}, {"date": "2025-12-02", "close": 19.15, "volume": 191003.0}, {"date": "2025-12-03", "close": 19.43, "volume": 136085.0}, {"date": "2025-12-04", "close": 19.18, "volume": 112511.0}, {"date": "2025-12-05", "close": 18.28, "volume": 152861.0}, {"date": "2025-12-08", "close": 17.75, "volume": 77055.0}, {"date": "2025-12-09", "close": 18.23, "volume": 170105.0}, {"date": "2025-12-10", "close": 17.9, "volume": 209456.0}, {"date": "2025-12-11", "close": 18.05, "volume": 59611.0}, {"date": "2025-12-12", "close": 19.01, "volume": 269430.0}, {"date": "2025-12-15", "close": 19.11, "volume": 386131.0}, {"date": "2025-12-16", "close": 19.15, "volume": 105556.0}, {"date": "2025-12-17", "close": 20.98, "volume": 749908.0}, {"date": "2025-12-18", "close": 21.5, "volume": 404324.0}, {"date": "2025-12-19", "close": 21.3, "volume": 237740.0}, {"date": "2025-12-22", "close": 21.13, "volume": 388726.0}, {"date": "2025-12-23", "close": 20.91, "volume": 315852.0}, {"date": "2025-12-24", "close": 22.18, "volume": 92599.0}, {"date": "2025-12-26", "close": 22.91, "volume": 573127.0}, {"date": "2025-12-29", "close": 22.19, "volume": 286888.0}, {"date": "2025-12-30", "close": 22.15, "volume": 472539.0}, {"date": "2025-12-31", "close": 21.96, "volume": 638253.0}, {"date": "2026-01-02", "close": 21.95, "volume": 360658.0}, {"date": "2026-01-05", "close": 21.85, "volume": 391262.0}, {"date": "2026-01-06", "close": 21.22, "volume": 261659.0}, {"date": "2026-01-07", "close": 21.5, "volume": 369697.0}, {"date": "2026-01-08", "close": 21.05, "volume": 116670.0}, {"date": "2026-01-09", "close": 20.6, "volume": 272346.0}, {"date": "2026-01-12", "close": 20.88, "volume": 217990.0}, {"date": "2026-01-13", "close": 20.21, "volume": 476513.0}, {"date": "2026-01-14", "close": 19.2, "volume": 369459.0}, {"date": "2026-01-15", "close": 19.86, "volume": 272549.0}, {"date": "2026-01-16", "close": 20.24, "volume": 77437.0}, {"date": "2026-01-20", "close": 20.26, "volume": 134874.0}, {"date": "2026-01-21", "close": 20.45, "volume": 174546.0}, {"date": "2026-01-22", "close": 20.78, "volume": 144548.0}, {"date": "2026-01-23", "close": 21.09, "volume": 127849.0}, {"date": "2026-01-26", "close": 20.97, "volume": 82570.0}, {"date": "2026-01-27", "close": 21.0, "volume": 136603.0}, {"date": "2026-01-28", "close": 21.24, "volume": 209078.0}, {"date": "2026-01-29", "close": 20.09, "volume": 631350.0}, {"date": "2026-01-30", "close": 20.05, "volume": 262152.0}, {"date": "2026-02-02", "close": 20.54, "volume": 1783010.0}, {"date": "2026-02-03", "close": 20.15, "volume": 272934.0}, {"date": "2026-02-04", "close": 19.11, "volume": 376702.0}, {"date": "2026-02-05", "close": 18.85, "volume": 598842.0}, {"date": "2026-02-06", "close": 19.03, "volume": 215152.0}, {"date": "2026-02-09", "close": 19.02, "volume": 182520.0}, {"date": "2026-02-10", "close": 19.05, "volume": 188323.0}, {"date": "2026-02-11", "close": 18.67, "volume": 75567.0}, {"date": "2026-02-12", "close": 18.5, "volume": 171689.0}, {"date": "2026-02-13", "close": 18.0, "volume": 754741.0}, {"date": "2026-02-17", "close": 19.62, "volume": 756559.0}, {"date": "2026-02-18", "close": 20.5, "volume": 389471.0}, {"date": "2026-02-19", "close": 20.51, "volume": 327313.0}, {"date": "2026-02-20", "close": 21.04, "volume": 693937.0}, {"date": "2026-02-23", "close": 18.84, "volume": 739923.0}, {"date": "2026-02-24", "close": 19.56, "volume": 621382.0}, {"date": "2026-02-25", "close": 19.72, "volume": 468024.0}, {"date": "2026-02-26", "close": 19.88, "volume": 162513.0}, {"date": "2026-02-27", "close": 18.91, "volume": 241817.0}, {"date": "2026-03-02", "close": 17.88, "volume": 710370.0}, {"date": "2026-03-03", "close": 17.02, "volume": 374604.0}, {"date": "2026-03-04", "close": 17.86, "volume": 523250.0}, {"date": "2026-03-05", "close": 16.6, "volume": 540422.0}, {"date": "2026-03-06", "close": 15.72, "volume": 867822.0}, {"date": "2026-03-09", "close": 15.78, "volume": 1138525.0}, {"date": "2026-03-10", "close": 16.06, "volume": 702944.0}, {"date": "2026-03-11", "close": 16.17, "volume": 245579.0}, {"date": "2026-03-12", "close": 13.76, "volume": 1924971.0}, {"date": "2026-03-13", "close": 13.43, "volume": 1837447.0}, {"date": "2026-03-16", "close": 14.34, "volume": 615458.0}, {"date": "2026-03-17", "close": 14.18, "volume": 608948.0}, {"date": "2026-03-18", "close": 13.32, "volume": 811036.0}, {"date": "2026-03-19", "close": 13.31, "volume": 1042593.0}, {"date": "2026-03-20", "close": 12.36, "volume": 545546.0}, {"date": "2026-03-23", "close": 13.4, "volume": 501302.0}, {"date": "2026-03-24", "close": 13.14, "volume": 243430.0}, {"date": "2026-03-25", "close": 13.67, "volume": 449066.0}, {"date": "2026-03-26", "close": 13.8, "volume": 465800.0}, {"date": "2026-03-27", "close": 13.82, "volume": 621615.0}, {"date": "2026-03-30", "close": 13.56, "volume": 787025.0}, {"date": "2026-03-31", "close": 14.01, "volume": 974648.0}, {"date": "2026-04-01", "close": 14.28, "volume": 406094.0}, {"date": "2026-04-02", "close": 14.3, "volume": 196404.0}, {"date": "2026-04-06", "close": 14.08, "volume": 203243.0}, {"date": "2026-04-07", "close": 14.26, "volume": 432716.0}, {"date": "2026-04-08", "close": 15.75, "volume": 1010032.0}, {"date": "2026-04-09", "close": 16.08, "volume": 405729.0}, {"date": "2026-04-10", "close": 15.59, "volume": 316822.0}, {"date": "2026-04-13", "close": 15.19, "volume": 179316.0}, {"date": "2026-04-14", "close": 15.46, "volume": 199061.0}, {"date": "2026-04-15", "close": 15.84, "volume": 178361.0}, {"date": "2026-04-16", "close": 15.43, "volume": 190527.0}, {"date": "2026-04-17", "close": 16.29, "volume": 952765.0}, {"date": "2026-04-20", "close": 16.5, "volume": 384060.0}, {"date": "2026-04-21", "close": 15.9, "volume": 376704.0}, {"date": "2026-04-22", "close": 15.66, "volume": 449238.0}, {"date": "2026-04-23", "close": 14.89, "volume": 561958.0}, {"date": "2026-04-24", "close": 14.97, "volume": 267343.0}, {"date": "2026-04-27", "close": 14.85, "volume": 324264.0}, {"date": "2026-04-28", "close": 14.75, "volume": 441832.0}, {"date": "2026-04-29", "close": 14.96, "volume": 473593.0}, {"date": "2026-04-30", "close": 15.19, "volume": 98255.0}, {"date": "2026-05-01", "close": 14.92, "volume": 285951.0}, {"date": "2026-05-04", "close": 14.8, "volume": 244885.0}, {"date": "2026-05-05", "close": 15.77, "volume": 267846.0}, {"date": "2026-05-06", "close": 16.05, "volume": 550002.0}, {"date": "2026-05-07", "close": 16.34, "volume": 182222.0}, {"date": "2026-05-08", "close": 16.31, "volume": 211545.0}, {"date": "2026-05-11", "close": 15.69, "volume": 83848.0}, {"date": "2026-05-12", "close": 15.46, "volume": 66864.0}, {"date": "2026-05-13", "close": 15.23, "volume": 80750.0}, {"date": "2026-05-14", "close": 14.95, "volume": 257454.0}, {"date": "2026-05-15", "close": 14.99, "volume": 331739.0}, {"date": "2026-05-18", "close": 14.67, "volume": 201675.0}, {"date": "2026-05-19", "close": 14.45, "volume": 306145.0}, {"date": "2026-05-20", "close": 15.15, "volume": 449847.0}, {"date": "2026-05-21", "close": 15.98, "volume": 241104.0}, {"date": "2026-05-22", "close": 16.01, "volume": 211256.0}, {"date": "2026-05-26", "close": 16.45, "volume": 129320.0}, {"date": "2026-05-27", "close": 16.99, "volume": 161514.0}, {"date": "2026-05-28", "close": 17.58, "volume": 235305.0}, {"date": "2026-05-29", "close": 16.96, "volume": 255932.0}, {"date": "2026-06-01", "close": 16.89, "volume": 172811.0}, {"date": "2026-06-02", "close": 16.56, "volume": 136088.0}, {"date": "2026-06-03", "close": 16.03, "volume": 82702.0}, {"date": "2026-06-04", "close": 16.14, "volume": 166407.0}, {"date": "2026-06-05", "close": 16.09, "volume": 63938.0}, {"date": "2026-06-08", "close": 15.85, "volume": 39878.0}, {"date": "2026-06-09", "close": 16.68, "volume": 162119.0}, {"date": "2026-06-10", "close": 16.08, "volume": 91184.0}, {"date": "2026-06-11", "close": 17.17, "volume": 164580.0}, {"date": "2026-06-12", "close": 17.34, "volume": 187666.0}, {"date": "2026-06-15", "close": 17.59, "volume": 308880.0}, {"date": "2026-06-16", "close": 17.24, "volume": 282593.0}, {"date": "2026-06-17", "close": 17.61, "volume": 213056.0}, {"date": "2026-06-18", "close": 17.64, "volume": 218493.0}, {"date": "2026-06-22", "close": 17.39, "volume": 88445.0}, {"date": "2026-06-23", "close": 17.59, "volume": 78076.0}, {"date": "2026-06-24", "close": 17.7, "volume": 179548.0}, {"date": "2026-06-25", "close": 18.31, "volume": 342352.0}, {"date": "2026-06-26", "close": 18.34, "volume": 319124.0}, {"date": "2026-06-29", "close": 18.0, "volume": 434040.0}, {"date": "2026-06-30", "close": 18.0, "volume": 513034.0}, {"date": "2026-07-01", "close": 17.61, "volume": 1788107.0}, {"date": "2026-07-02", "close": 17.49, "volume": 81099.0}, {"date": "2026-07-06", "close": 17.32, "volume": 106921.0}, {"date": "2026-07-07", "close": 17.09, "volume": 107847.0}, {"date": "2026-07-08", "close": 16.58, "volume": 181712.0}, {"date": "2026-07-09", "close": 16.62, "volume": 134513.0}, {"date": "2026-07-10", "close": 16.73, "volume": 97121.0}, {"date": "2026-07-13", "close": 15.3, "volume": 272719.0}, {"date": "2026-07-14", "close": 15.65, "volume": 244317.0}, {"date": "2026-07-15", "close": 15.5, "volume": 82725.0}, {"date": "2026-07-16", "close": 15.93, "volume": 138698.0}, {"date": "2026-07-17", "close": 15.43, "volume": 178621.0}, {"date": "2026-07-20", "close": 15.5, "volume": 190364.0}, {"date": "2026-07-21", "close": 15.22, "volume": 367172.0}, {"date": "2026-07-22", "close": 15.2, "volume": 147348.0}, {"date": "2026-07-23", "close": 14.85, "volume": 408557.0}, {"date": "2026-07-24", "close": 14.97, "volume": 118824.0}, {"date": "2026-07-27", "close": 15.26, "volume": 292113.0}, {"date": "2026-07-28", "close": 15.56, "volume": 156684.0}, {"date": "2026-07-29", "close": 15.08, "volume": 240822.0}, {"date": "2026-07-30", "close": 15.5, "volume": 96826.0}, {"date": "2026-07-31", "close": 15.4, "volume": 253220.0}, {"date": "2026-08-03", "close": 16.03, "volume": 204155.0}, {"date": "2026-08-04", "close": 16.13, "volume": 372766.0}, {"date": "2026-08-05", "close": 16.15, "volume": 174154.0}, {"date": "2026-08-06", "close": 15.75, "volume": 98465.0}, {"date": "2026-08-07", "close": 15.9, "volume": 160645.0}], "refreshing": true}