{"ticker": "AIP", "overview": {"cik": "1667011", "ticker": "AIP", "name": "Arteris, Inc.", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001849806-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001849806-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001068987-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001888862-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001888542-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001888679-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001549550-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008068", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008016", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054464", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054325", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336887", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001888862-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001184563-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001888542-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001068987-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007569", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007543", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002187", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0001068987-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0001888862-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0001888542-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0001375414-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0001668897-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001068987-26-000016", "price_sensitive": false}]}, "description": "Arteris, Inc. trades as AIP on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 307 insider filings for the company, from September 2023 to September 2026. Across those, 10 insiders disclosed 243 sales totalling $129.18M. The most recent filing on record is dated 8 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 243, "sell_sum": 129180121.49700001, "net": -129180121.49700001, "insiders": 10, "first_date": "2023-09-08", "last_date": "2026-09-01"}, "metrics": {"ticker": "AIP", "has_prices": true, "as_of": "2026-08-07", "last": 29.78, "prev_close": 31.62, "change": -1.8399999999999999, "change_pct": -0.05819101834282099, "session_volume": 1180351.0, "vwap_5": 30.88765816459724, "vwap_20": 30.995395864915984, "vwap_60": 36.67215968213769, "vwap_250": 23.21417066617165, "high_52w": 48.59, "low_52w": 12.32, "avg_volume_20": 665911.5, "sessions": 400, "market_cap": {"value": 1463749597.56, "shares": 49152102.0, "as_of": "2026-07-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001849806-26-000004", "src": "INSIDERS", "ticker": "AIP", "cik": "1667011", "company": "Arteris, Inc.", "company_raw": "Arteris, Inc.", "who": "Saurabh Sinha", "who_key": "Sinha Saurabh", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on AIP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849806/000184980626000004/0001849806-26-000004-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80082}, {"id": "0001888542-26-000011", "src": "INSIDERS", "ticker": "AIP", "cik": "1667011", "company": "Arteris, Inc.", "company_raw": "Arteris, Inc.", "who": "Paul L. Alpern", "who_key": "Alpern Paul L", "role": "VP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 83063.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $83K of AIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1888542/000188854226000011/0001888542-26-000011-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "0001888862-26-000016", "src": "INSIDERS", "ticker": "AIP", "cik": "1667011", "company": "Arteris, Inc.", "company_raw": "Arteris, Inc.", "who": "Bayview Legacy, LLC", "who_key": "Bayview Legacy, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2074970.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The whale sells $2.1M of AIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1888862/000188886226000016/0001888862-26-000016-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "0001068987-26-000019", "src": "INSIDERS", "ticker": "AIP", "cik": "1667011", "company": "Arteris, Inc.", "company_raw": "Arteris, Inc.", "who": "K. Charles Janac", "who_key": "JANAC K CHARLES", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2074970.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "$2.1M sale: The CEO lightens up on AIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000106898726000019/0001068987-26-000019-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "0001888679-26-000003", "src": "INSIDERS", "ticker": "AIP", "cik": "1667011", "company": "Arteris, Inc.", "company_raw": "Arteris, Inc.", "who": "Wayne C. Cantwell", "who_key": "Cantwell Wayne C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AIP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1888679/000188867926000003/0001888679-26-000003-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "0001549550-26-000008", "src": "INSIDERS", "ticker": "AIP", "cik": "1667011", "company": "Arteris, Inc.", "company_raw": "Arteris, Inc.", "who": "Nicholas B. Hawkins", "who_key": "Hawkins Nicholas B.", "role": "VP and Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 300628.04260000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO trims $301K of AIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000154955026000008/0001549550-26-000008-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0002012383-26-002187", "src": "13DG", "ticker": "AIP", "cik": "1667011", "company": "Arteris, Inc.", "company_raw": "Arteris, Inc.", "who": "Arteris, Inc.", "who_key": "Arteris, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "Arteris, Inc. takes a 6.2% passive stake in AIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/0002012383-26-002187-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142002}, {"id": "0001888542-26-000009", "src": "INSIDERS", "ticker": "AIP", "cik": "1667011", "company": "Arteris, Inc.", "company_raw": "Arteris, Inc.", "who": "Paul L. Alpern", "who_key": "Alpern Paul L", "role": "VP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 215587.4042, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $216K of AIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188854226000009/0001888542-26-000009-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172242}, {"id": "0001888862-26-000014", "src": "INSIDERS", "ticker": "AIP", "cik": "1667011", "company": "Arteris, Inc.", "company_raw": "Arteris, Inc.", "who": "Bayview Legacy, LLC", "who_key": "Bayview Legacy, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 4509184.857, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $4.5M of AIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188886226000014/0001888862-26-000014-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172242}, {"id": "0001068987-26-000017", "src": "INSIDERS", "ticker": "AIP", "cik": "1667011", "company": "Arteris, Inc.", "company_raw": "Arteris, Inc.", "who": "K. Charles Janac", "who_key": "JANAC K CHARLES", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4892592.3124, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO offloads $4.9M of AIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000106898726000017/0001068987-26-000017-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172242}, {"id": "0001668897-26-000003", "src": "INSIDERS", "ticker": "AIP", "cik": "1667011", "company": "Arteris, Inc.", "company_raw": "Arteris, Inc.", "who": "Claudia F. Munce", "who_key": "Munce Claudia F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AIP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000166889726000003/0001668897-26-000003-index.htm", "trade_date": "2026-07-05", "timestamp": "2026-07-05", "mins": 173682}, {"id": "0001375414-26-000004", "src": "INSIDERS", "ticker": "AIP", "cik": "1667011", "company": "Arteris, Inc.", "company_raw": "Arteris, Inc.", "who": "Joachim Kunkel", "who_key": "Kunkel Joachim", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AIP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000137541426000004/0001375414-26-000004-index.htm", "trade_date": "2026-07-05", "timestamp": "2026-07-05", "mins": 173682}, {"id": "0001549550-26-000007", "src": "INSIDERS", "ticker": "AIP", "cik": "1667011", "company": "Arteris, Inc.", "company_raw": "Arteris, Inc.", "who": "Nicholas B. Hawkins", "who_key": "Hawkins Nicholas B.", "role": "VP and Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 208508.76830000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO trims $209K of AIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000154955026000007/0001549550-26-000007-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178002}, {"id": "0001888542-26-000008", "src": "INSIDERS", "ticker": "AIP", "cik": "1667011", "company": "Arteris, Inc.", "company_raw": "Arteris, Inc.", "who": "Paul L. Alpern", "who_key": "Alpern Paul L", "role": "VP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 141461.7792, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $141K of AIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188854226000008/0001888542-26-000008-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178002}, {"id": "0001888601-26-000009", "src": "INSIDERS", "ticker": "AIP", "cik": "1667011", "company": "Arteris, Inc.", "company_raw": "Arteris, Inc.", "who": "Laurent R. Moll", "who_key": "Moll Laurent R", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 217117.4621, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $217K of AIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188860126000009/0001888601-26-000009-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178002}, {"id": "0001888862-26-000013", "src": "INSIDERS", "ticker": "AIP", "cik": "1667011", "company": "Arteris, Inc.", "company_raw": "Arteris, Inc.", "who": "Bayview Legacy, LLC", "who_key": "Bayview Legacy, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 6998653.8845, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $7M of AIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188886226000013/0001888862-26-000013-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178002}, {"id": "0001068987-26-000016", "src": "INSIDERS", "ticker": "AIP", "cik": "1667011", "company": "Arteris, Inc.", "company_raw": "Arteris, Inc.", "who": "K. Charles Janac", "who_key": "JANAC K CHARLES", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7421410.550300001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO offloads $7.4M of AIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000106898726000016/0001068987-26-000016-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178002}, {"id": "0001184563-26-000007", "src": "INSIDERS", "ticker": "AIP", "cik": "1667011", "company": "Arteris, Inc.", "company_raw": "Arteris, Inc.", "who": "Saiyed Atiq Raza", "who_key": "RAZA SAIYED ATIQ", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3176979.5593000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $3.2M of AIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000118456326000007/0001184563-26-000007-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "0001888862-26-000012", "src": "INSIDERS", "ticker": "AIP", "cik": "1667011", "company": "Arteris, Inc.", "company_raw": "Arteris, Inc.", "who": "Bayview Legacy, LLC", "who_key": "Bayview Legacy, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 8243334.2117, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $8.2M of AIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188886226000012/0001888862-26-000012-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "0001068987-26-000015", "src": "INSIDERS", "ticker": "AIP", "cik": "1667011", "company": "Arteris, Inc.", "company_raw": "Arteris, Inc.", "who": "K. Charles Janac", "who_key": "JANAC K CHARLES", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 8243334.2117, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO sells $8.2M of AIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000106898726000015/0001068987-26-000015-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "0001888542-26-000007", "src": "INSIDERS", "ticker": "AIP", "cik": "1667011", "company": "Arteris, Inc.", "company_raw": "Arteris, Inc.", "who": "Paul L. Alpern", "who_key": "Alpern Paul L", "role": "VP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 295513.8956, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $296K of AIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188854226000007/0001888542-26-000007-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "0001888601-26-000008", "src": "INSIDERS", "ticker": "AIP", "cik": "1667011", "company": "Arteris, Inc.", "company_raw": "Arteris, Inc.", "who": "Laurent R. Moll", "who_key": "Moll Laurent R", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1706194.15, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $1.7M of AIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188860126000008/0001888601-26-000008-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201042}, {"id": "0001888862-26-000011", "src": "INSIDERS", "ticker": "AIP", "cik": "1667011", "company": "Arteris, Inc.", "company_raw": "Arteris, Inc.", "who": "Bayview Legacy, LLC", "who_key": "Bayview Legacy, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2443432.5629000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $2.4M of AIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188886226000011/0001888862-26-000011-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212562}, {"id": "0001068987-26-000014", "src": "INSIDERS", "ticker": "AIP", "cik": "1667011", "company": "Arteris, Inc.", "company_raw": "Arteris, Inc.", "who": "K. Charles Janac", "who_key": "JANAC K CHARLES", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2443432.5629000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO sells $2.4M of AIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000106898726000014/0001068987-26-000014-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212562}, {"id": "0001888686-26-000006", "src": "INSIDERS", "ticker": "AIP", "cik": "1667011", "company": "Arteris, Inc.", "company_raw": "Arteris, Inc.", "who": "Antonio J. Viana", "who_key": "Viana Antonio J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 760879.861, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $761K of AIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188868626000006/0001888686-26-000006-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218322}, {"id": "0001184563-26-000006", "src": "INSIDERS", "ticker": "AIP", "cik": "1667011", "company": "Arteris, Inc.", "company_raw": "Arteris, Inc.", "who": "Saiyed Atiq Raza", "who_key": "RAZA SAIYED ATIQ", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 779174.487, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $779K of AIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000118456326000006/0001184563-26-000006-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219762}, {"id": "0001888679-26-000002", "src": "INSIDERS", "ticker": "AIP", "cik": "1667011", "company": "Arteris, Inc.", "company_raw": "Arteris, Inc.", "who": "Wayne C. Cantwell", "who_key": "Cantwell Wayne C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AIP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188867926000002/0001888679-26-000002-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221202}, {"id": "0001748459-26-000009", "src": "INSIDERS", "ticker": "AIP", "cik": "1667011", "company": "Arteris, Inc.", "company_raw": "Arteris, Inc.", "who": "Raman Chitkara", "who_key": "Chitkara Raman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AIP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000174845926000009/0001748459-26-000009-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221202}, {"id": "0001668897-26-000002", "src": "INSIDERS", "ticker": "AIP", "cik": "1667011", "company": "Arteris, Inc.", "company_raw": "Arteris, Inc.", "who": "Claudia F. Munce", "who_key": "Munce Claudia F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AIP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000166889726000002/0001668897-26-000002-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221202}, {"id": "0001888686-26-000005", "src": "INSIDERS", "ticker": "AIP", "cik": "1667011", "company": "Arteris, Inc.", "company_raw": "Arteris, Inc.", "who": "Antonio J. Viana", "who_key": "Viana Antonio J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AIP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188868626000005/0001888686-26-000005-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221202}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002187", "src": "13DG", "ticker": "AIP", "cik": "1667011", "company": "Arteris, Inc.", "company_raw": "Arteris, Inc.", "who": "Arteris, Inc.", "who_key": "Arteris, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "Arteris, Inc. takes a 6.2% passive stake in AIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/0002012383-26-002187-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142002}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Arteris, Inc.  - Common Stock", "new_value": "Arteris, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001667011", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001667011", "applied": 1, "detected_at": "2026-09-10T03:14:27.074996"}]}, "key_people": [{"who": "K. Charles Janac", "who_key": "JANAC K CHARLES", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 45966489.901700005, "net": -45966489.901700005, "trades": 52, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2074970.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000106898726000019/0001068987-26-000019-index.htm"}, {"action": "SELL", "amount": 4892592.3124, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000106898726000017/0001068987-26-000017-index.htm"}, {"action": "SELL", "amount": 7421410.550300001, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000106898726000016/0001068987-26-000016-index.htm"}, {"action": "SELL", "amount": 8243334.2117, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000106898726000015/0001068987-26-000015-index.htm"}, {"action": "SELL", "amount": 2443432.5629000003, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000106898726000014/0001068987-26-000014-index.htm"}, {"action": "SELL", "amount": 2183986.0, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000106898726000012/0001068987-26-000012-index.htm"}, {"action": "SELL", "amount": 1332786.0, "date": "2026-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000106898726000011/0001068987-26-000011-index.htm"}, {"action": "SELL", "amount": 375438.9952, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000106898726000010/0001068987-26-000010-index.htm"}, {"action": "SELL", "amount": 731623.9212, "date": "2026-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000106898726000009/0001068987-26-000009-index.htm"}, {"action": "SELL", "amount": 714593.4, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000106898726000008/0001068987-26-000008-index.htm"}, {"action": "SELL", "amount": 759787.9364, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000106898726000006/0001068987-26-000006-index.htm"}, {"action": "SELL", "amount": 318973.6588, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000106898726000005/0001068987-26-000005-index.htm"}, {"action": "SELL", "amount": 37643.851599999995, "date": "2026-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000106898726000004/0001068987-26-000004-index.htm"}, {"action": "SELL", "amount": 829155.0000000001, "date": "2026-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000106898726000003/0001068987-26-000003-index.htm"}, {"action": "SELL", "amount": 188386.164, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000106898726000002/0001068987-26-000002-index.htm"}, {"action": "SELL", "amount": 120842.66330000001, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000106898726000001/0001068987-26-000001-index.htm"}, {"action": "SELL", "amount": 2264640.0, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000106898725000009/0001068987-25-000009-index.htm"}, {"action": "SELL", "amount": 658472.0, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000106898725000008/0001068987-25-000008-index.htm"}, {"action": "SELL", "amount": 50414.287, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000106898725000007/0001068987-25-000007-index.htm"}, {"action": "SELL", "amount": 736830.0, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000106898725000006/0001068987-25-000006-index.htm"}, {"action": "SELL", "amount": 653710.0, "date": "2025-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000106898725000005/0001068987-25-000005-index.htm"}, {"action": "SELL", "amount": 1391020.0, "date": "2025-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000106898725000004/0001068987-25-000004-index.htm"}, {"action": "SELL", "amount": 208915.3381, "date": "2025-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000106898725000003/0001068987-25-000003-index.htm"}, {"action": "SELL", "amount": 17948.3535, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025006131/0001562180-25-006131-index.htm"}, {"action": "SELL", "amount": 11141.3582, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025006089/0001562180-25-006089-index.htm"}], "latest": {"action": "SELL", "amount": 2074970.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000106898726000019/0001068987-26-000019-index.htm"}}, {"who": "Bayview Legacy, LLC", "who_key": "Bayview Legacy, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 37458222.284099996, "net": -37458222.284099996, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2074970.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1888862/000188886226000016/0001888862-26-000016-index.htm"}, {"action": "SELL", "amount": 4509184.857, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188886226000014/0001888862-26-000014-index.htm"}, {"action": "SELL", "amount": 6998653.8845, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188886226000013/0001888862-26-000013-index.htm"}, {"action": "SELL", "amount": 8243334.2117, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188886226000012/0001888862-26-000012-index.htm"}, {"action": "SELL", "amount": 2443432.5629000003, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188886226000011/0001888862-26-000011-index.htm"}, {"action": "SELL", "amount": 2183986.0, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188886226000009/0001888862-26-000009-index.htm"}, {"action": "SELL", "amount": 1332786.0, "date": "2026-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188886226000008/0001888862-26-000008-index.htm"}, {"action": "SELL", "amount": 731623.9212, "date": "2026-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188886226000007/0001888862-26-000007-index.htm"}, {"action": "SELL", "amount": 714593.4, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188886226000006/0001888862-26-000006-index.htm"}, {"action": "SELL", "amount": 759787.9364, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188886226000004/0001888862-26-000004-index.htm"}, {"action": "SELL", "amount": 318973.6588, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188886226000003/0001888862-26-000003-index.htm"}, {"action": "SELL", "amount": 37643.851599999995, "date": "2026-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188886226000002/0001888862-26-000002-index.htm"}, {"action": "SELL", "amount": 829155.0000000001, "date": "2026-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188886226000001/0001888862-26-000001-index.htm"}, {"action": "SELL", "amount": 2264640.0, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188886225000006/0001888862-25-000006-index.htm"}, {"action": "SELL", "amount": 658472.0, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188886225000005/0001888862-25-000005-index.htm"}, {"action": "SELL", "amount": 736830.0, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188886225000004/0001888862-25-000004-index.htm"}, {"action": "SELL", "amount": 653710.0, "date": "2025-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188886225000003/0001888862-25-000003-index.htm"}, {"action": "SELL", "amount": 1310450.0, "date": "2025-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188886225000002/0001888862-25-000002-index.htm"}, {"action": "SELL", "amount": 655995.0, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025005678/0001562180-25-005678-index.htm"}], "latest": {"action": "SELL", "amount": 2074970.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1888862/000188886226000016/0001888862-26-000016-index.htm"}}, {"who": "Saiyed Atiq Raza", "who_key": "RAZA SAIYED ATIQ", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 17485555.4714, "net": -17485555.4714, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3176979.5593000003, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000118456326000007/0001184563-26-000007-index.htm"}, {"action": "SELL", "amount": 779174.487, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000118456326000006/0001184563-26-000006-index.htm"}, {"action": "SELL", "amount": 2521103.1599999997, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000118456326000005/0001184563-26-000005-index.htm"}, {"action": "SELL", "amount": 2584170.0, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000118456326000004/0001184563-26-000004-index.htm"}, {"action": "SELL", "amount": 1994353.886, "date": "2026-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000118456326000003/0001184563-26-000003-index.htm"}, {"action": "SELL", "amount": 1887866.2507000002, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000118456326000002/0001184563-26-000002-index.htm"}, {"action": "SELL", "amount": 1545259.5865, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000118456326000001/0001184563-26-000001-index.htm"}, {"action": "SELL", "amount": 825204.732, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025005676/0001562180-25-005676-index.htm"}, {"action": "SELL", "amount": 297383.9952, "date": "2025-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025005601/0001562180-25-005601-index.htm"}, {"action": "SELL", "amount": 11360.0, "date": "2025-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025005481/0001562180-25-005481-index.htm"}, {"action": "SELL", "amount": 198492.1227, "date": "2025-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025005212/0001562180-25-005212-index.htm"}, {"action": "SELL", "amount": 34246.401600000005, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025000285/0001562180-25-000285-index.htm"}, {"action": "SELL", "amount": 30719.7825, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025000196/0001562180-25-000196-index.htm"}, {"action": "SELL", "amount": 429535.95450000005, "date": "2024-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218024008607/0001562180-24-008607-index.htm"}, {"action": "SELL", "amount": 271842.669, "date": "2024-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218024008513/0001562180-24-008513-index.htm"}, {"action": "SELL", "amount": 702346.7194000001, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218024008452/0001562180-24-008452-index.htm"}, {"action": "SELL", "amount": 195516.165, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218024008401/0001562180-24-008401-index.htm"}], "latest": {"action": "SELL", "amount": 3176979.5593000003, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000118456326000007/0001184563-26-000007-index.htm"}}, {"who": "Nicholas B. Hawkins", "who_key": "Hawkins Nicholas B.", "role": "VP and Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10890032.787800001, "net": -10890032.787800001, "trades": 52, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 300628.04260000004, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000154955026000008/0001549550-26-000008-index.htm"}, {"action": "SELL", "amount": 208508.76830000003, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000154955026000007/0001549550-26-000007-index.htm"}, {"action": "SELL", "amount": 113254.2, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000154955026000006/0001549550-26-000006-index.htm"}, {"action": "SELL", "amount": 7381777.0114, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000154955026000005/0001549550-26-000005-index.htm"}, {"action": "SELL", "amount": 85969.136, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000154955026000004/0001549550-26-000004-index.htm"}, {"action": "SELL", "amount": 100799.39199999999, "date": "2026-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000154955026000002/0001549550-26-000002-index.htm"}, {"action": "SELL", "amount": 69079.43119999999, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000154955026000001/0001549550-26-000001-index.htm"}, {"action": "SELL", "amount": 12660.759999999998, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000154955025000007/0001549550-25-000007-index.htm"}, {"action": "SELL", "amount": 6493.1748, "date": "2025-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000154955025000006/0001549550-25-000006-index.htm"}, {"action": "SELL", "amount": 84804.0733, "date": "2025-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000154955025000005/0001549550-25-000005-index.htm"}, {"action": "SELL", "amount": 42449.1496, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000154955025000004/0001549550-25-000004-index.htm"}, {"action": "SELL", "amount": 31806.498000000003, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025006155/0001562180-25-006155-index.htm"}, {"action": "SELL", "amount": 3916.4646000000002, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025006088/0001562180-25-006088-index.htm"}, {"action": "SELL", "amount": 148285.038, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025005674/0001562180-25-005674-index.htm"}, {"action": "SELL", "amount": 50926.9264, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025005619/0001562180-25-005619-index.htm"}, {"action": "SELL", "amount": 59206.3294, "date": "2025-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025005600/0001562180-25-005600-index.htm"}, {"action": "SELL", "amount": 80595.4672, "date": "2025-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025005336/0001562180-25-005336-index.htm"}, {"action": "SELL", "amount": 107576.4228, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025005210/0001562180-25-005210-index.htm"}, {"action": "SELL", "amount": 108531.5, "date": "2025-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025005095/0001562180-25-005095-index.htm"}, {"action": "SELL", "amount": 30405.426999999996, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025004697/0001562180-25-004697-index.htm"}, {"action": "SELL", "amount": 19398.0795, "date": "2025-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025004582/0001562180-25-004582-index.htm"}, {"action": "SELL", "amount": 3374.0454, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025004447/0001562180-25-004447-index.htm"}, {"action": "SELL", "amount": 82945.5, "date": "2025-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025003798/0001562180-25-003798-index.htm"}, {"action": "SELL", "amount": 57499.790799999995, "date": "2025-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025003027/0001562180-25-003027-index.htm"}, {"action": "SELL", "amount": 5637.3, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025002227/0001562180-25-002227-index.htm"}], "latest": {"action": "SELL", "amount": 300628.04260000004, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000154955026000008/0001549550-26-000008-index.htm"}}, {"who": "Laurent R. Moll", "who_key": "Moll Laurent R", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6919862.2046, "net": -6919862.2046, "trades": 38, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 217117.4621, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188860126000009/0001888601-26-000009-index.htm"}, {"action": "SELL", "amount": 1706194.15, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188860126000008/0001888601-26-000008-index.htm"}, {"action": "SELL", "amount": 269380.92240000004, "date": "2026-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188860126000007/0001888601-26-000007-index.htm"}, {"action": "SELL", "amount": 39660.7, "date": "2026-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188860126000006/0001888601-26-000006-index.htm"}, {"action": "SELL", "amount": 127183.9456, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188860126000005/0001888601-26-000005-index.htm"}, {"action": "SELL", "amount": 23046.600000000002, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188860126000003/0001888601-26-000003-index.htm"}, {"action": "SELL", "amount": 82997.2683, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188860126000001/0001888601-26-000001-index.htm"}, {"action": "SELL", "amount": 340112.4255, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188860125000007/0001888601-25-000007-index.htm"}, {"action": "SELL", "amount": 613294.4737, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188860125000006/0001888601-25-000006-index.htm"}, {"action": "SELL", "amount": 12060.2352, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188860125000005/0001888601-25-000005-index.htm"}, {"action": "SELL", "amount": 505498.6575, "date": "2025-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188860125000004/0001888601-25-000004-index.htm"}, {"action": "SELL", "amount": 495811.386, "date": "2025-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188860125000003/0001888601-25-000003-index.htm"}, {"action": "SELL", "amount": 113738.7496, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025006146/0001562180-25-006146-index.htm"}, {"action": "SELL", "amount": 381739.0564, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025006090/0001562180-25-006090-index.htm"}, {"action": "SELL", "amount": 466763.27999999997, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025005675/0001562180-25-005675-index.htm"}, {"action": "SELL", "amount": 8022.400000000001, "date": "2025-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025005599/0001562180-25-005599-index.htm"}, {"action": "SELL", "amount": 56642.4264, "date": "2025-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025005337/0001562180-25-005337-index.htm"}, {"action": "SELL", "amount": 2671.5486, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025005273/0001562180-25-005273-index.htm"}, {"action": "SELL", "amount": 1607.92, "date": "2025-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025004581/0001562180-25-004581-index.htm"}, {"action": "SELL", "amount": 4714.4196, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025004446/0001562180-25-004446-index.htm"}, {"action": "SELL", "amount": 41227.7758, "date": "2025-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025003026/0001562180-25-003026-index.htm"}, {"action": "SELL", "amount": 1580.6699999999998, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025002225/0001562180-25-002225-index.htm"}, {"action": "SELL", "amount": 5482.6782, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025002072/0001562180-25-002072-index.htm"}, {"action": "SELL", "amount": 14535.72, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025000283/0001562180-25-000283-index.htm"}, {"action": "SELL", "amount": 457318.3189, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025000192/0001562180-25-000192-index.htm"}], "latest": {"action": "SELL", "amount": 217117.4621, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188860126000009/0001888601-26-000009-index.htm"}}, {"who": "Antonio J. Viana", "who_key": "Viana Antonio J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5029855.6091, "net": -5029855.6091, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 760879.861, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188868626000006/0001888686-26-000006-index.htm"}, {"action": "SELL", "amount": 1446963.3818, "date": "2026-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188868626000004/0001888686-26-000004-index.htm"}, {"action": "SELL", "amount": 601464.0, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188868626000003/0001888686-26-000003-index.htm"}, {"action": "SELL", "amount": 522234.0, "date": "2026-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188868626000002/0001888686-26-000002-index.htm"}, {"action": "SELL", "amount": 442168.0, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188868626000001/0001888686-26-000001-index.htm"}, {"action": "SELL", "amount": 360194.0, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188868625000004/0001888686-25-000004-index.htm"}, {"action": "SELL", "amount": 165774.0, "date": "2025-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188868625000003/0001888686-25-000003-index.htm"}, {"action": "SELL", "amount": 97699.47810000001, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025005677/0001562180-25-005677-index.htm"}, {"action": "SELL", "amount": 147593.7675, "date": "2025-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025004669/0001562180-25-004669-index.htm"}, {"action": "SELL", "amount": 25738.0084, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025000966/0001562180-25-000966-index.htm"}, {"action": "SELL", "amount": 19015.6437, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218024007521/0001562180-24-007521-index.htm"}, {"action": "SELL", "amount": 22978.9736, "date": "2024-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218024004980/0001562180-24-004980-index.htm"}, {"action": "SELL", "amount": 211435.2855, "date": "2024-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218024004891/0001562180-24-004891-index.htm"}, {"action": "SELL", "amount": 205717.2095, "date": "2024-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218024005759/0001562180-24-005759-index.htm"}], "latest": {"action": "SELL", "amount": 760879.861, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188868626000006/0001888686-26-000006-index.htm"}}, {"who": "Paul L. Alpern", "who_key": "Alpern Paul L", "role": "VP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3210947.2133, "net": -3210947.2133, "trades": 43, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 83063.2, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1888542/000188854226000011/0001888542-26-000011-index.htm"}, {"action": "SELL", "amount": 215587.4042, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188854226000009/0001888542-26-000009-index.htm"}, {"action": "SELL", "amount": 141461.7792, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188854226000008/0001888542-26-000008-index.htm"}, {"action": "SELL", "amount": 295513.8956, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188854226000007/0001888542-26-000007-index.htm"}, {"action": "SELL", "amount": 450285.8602, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188854226000006/0001888542-26-000006-index.htm"}, {"action": "SELL", "amount": 64415.06719999999, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188854226000005/0001888542-26-000005-index.htm"}, {"action": "SELL", "amount": 77376.5, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188854226000003/0001888542-26-000003-index.htm"}, {"action": "SELL", "amount": 112936.6334, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188854226000002/0001888542-26-000002-index.htm"}, {"action": "SELL", "amount": 128368.4539, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188854226000001/0001888542-26-000001-index.htm"}, {"action": "SELL", "amount": 120639.0, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188854225000009/0001888542-25-000009-index.htm"}, {"action": "SELL", "amount": 10110.4968, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188854225000008/0001888542-25-000008-index.htm"}, {"action": "SELL", "amount": 71494.5, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188854225000007/0001888542-25-000007-index.htm"}, {"action": "SELL", "amount": 65810.0, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188854225000006/0001888542-25-000006-index.htm"}, {"action": "SELL", "amount": 84058.6416, "date": "2025-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188854225000005/0001888542-25-000005-index.htm"}, {"action": "SELL", "amount": 51544.5, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188854225000004/0001888542-25-000004-index.htm"}, {"action": "SELL", "amount": 88805.0, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000110465925090943/0001104659-25-090943-index.htm"}, {"action": "SELL", "amount": 23601.062, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025006154/0001562180-25-006154-index.htm"}, {"action": "SELL", "amount": 2306.9586000000004, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025006087/0001562180-25-006087-index.htm"}, {"action": "SELL", "amount": 59260.099, "date": "2025-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025005338/0001562180-25-005338-index.htm"}, {"action": "SELL", "amount": 3240.9414, "date": "2025-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025004584/0001562180-25-004584-index.htm"}, {"action": "SELL", "amount": 1995.1546999999998, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025004444/0001562180-25-004444-index.htm"}, {"action": "SELL", "amount": 42243.1046, "date": "2025-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025003025/0001562180-25-003025-index.htm"}, {"action": "SELL", "amount": 3317.02, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025002222/0001562180-25-002222-index.htm"}, {"action": "SELL", "amount": 2313.7908, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025002071/0001562180-25-002071-index.htm"}, {"action": "SELL", "amount": 41070.7784, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025000284/0001562180-25-000284-index.htm"}], "latest": {"action": "SELL", "amount": 83063.2, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1888542/000188854226000011/0001888542-26-000011-index.htm"}}, {"who": "Wayne C. Cantwell", "who_key": "Cantwell Wayne C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1702889.15, "net": -1702889.15, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1433166.3499999999, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188867926000001/0001888679-26-000001-index.htm"}, {"action": "SELL", "amount": 115429.0, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218025000197/0001562180-25-000197-index.htm"}, {"action": "SELL", "amount": 50093.3, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218024008399/0001562180-24-008399-index.htm"}, {"action": "SELL", "amount": 104200.5, "date": "2024-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000156218024006756/0001562180-24-006756-index.htm"}], "latest": {"action": "SELL", "amount": 1433166.3499999999, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1667011/000188867926000001/0001888679-26-000001-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -300628.04260000004}, {"date": "2026-09-01", "net": -4233003.2}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001849806-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001849806-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001068987-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001888862-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001888542-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001888679-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001549550-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008068", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008016", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054464", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054325", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336887", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001888862-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001184563-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001888542-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001068987-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007569", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007543", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002187", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0001068987-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0001888862-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0001888542-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0001375414-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0001668897-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001068987-26-000016", "price_sensitive": false}], "performance": {"ticker": "AIP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-10-27", "close": 18.2, "volume": 1860119.0}, {"date": "2021-10-28", "close": 18.06, "volume": 489970.0}, {"date": "2021-10-29", "close": 22.35, "volume": 633965.0}, {"date": "2021-11-01", "close": 23.57, "volume": 470536.0}, {"date": "2021-11-02", "close": 21.84, "volume": 220426.0}, {"date": "2021-11-03", "close": 22.36, "volume": 202329.0}, {"date": "2021-11-04", "close": 22.4, "volume": 120527.0}, {"date": "2021-11-05", "close": 21.54, "volume": 83935.0}, {"date": "2021-11-08", "close": 20.3, "volume": 155478.0}, {"date": "2021-11-09", "close": 21.87, "volume": 233976.0}, {"date": "2021-11-10", "close": 21.54, "volume": 169339.0}, {"date": "2021-11-11", "close": 21.59, "volume": 154254.0}, {"date": "2021-11-12", "close": 22.17, "volume": 128358.0}, {"date": "2021-11-15", "close": 22.9, "volume": 129958.0}, {"date": "2021-11-16", "close": 25.79, "volume": 527417.0}, {"date": "2021-11-17", "close": 25.36, "volume": 155399.0}, {"date": "2021-11-18", "close": 24.7, "volume": 296721.0}, {"date": "2021-11-19", "close": 24.1, "volume": 74477.0}, {"date": "2021-11-22", "close": 21.6, "volume": 344484.0}, {"date": "2021-11-23", "close": 21.61, "volume": 94569.0}, {"date": "2021-11-24", "close": 23.64, "volume": 150428.0}, {"date": "2021-11-26", "close": 26.29, "volume": 131302.0}, {"date": "2021-11-29", "close": 26.09, "volume": 141282.0}, {"date": "2021-11-30", "close": 27.16, "volume": 128491.0}, {"date": "2021-12-01", "close": 22.52, "volume": 350552.0}, {"date": "2021-12-02", "close": 23.88, "volume": 138399.0}, {"date": "2021-12-03", "close": 24.16, "volume": 98141.0}, {"date": "2021-12-06", "close": 24.41, "volume": 90910.0}, {"date": "2021-12-07", "close": 26.76, "volume": 147054.0}, {"date": "2021-12-08", "close": 24.94, "volume": 133741.0}, {"date": "2021-12-09", "close": 25.19, "volume": 88415.0}, {"date": "2021-12-10", "close": 25.24, "volume": 84918.0}, {"date": "2021-12-13", "close": 25.79, "volume": 111812.0}, {"date": "2021-12-14", "close": 23.25, "volume": 203839.0}, {"date": "2021-12-15", "close": 24.7, "volume": 148958.0}, {"date": "2021-12-16", "close": 21.6, "volume": 266345.0}, {"date": "2021-12-17", "close": 19.2, "volume": 889255.0}, {"date": "2021-12-20", "close": 18.64, "volume": 112082.0}, {"date": "2021-12-21", "close": 19.68, "volume": 121029.0}, {"date": "2021-12-22", "close": 20.89, "volume": 89508.0}, {"date": "2021-12-23", "close": 20.93, "volume": 61389.0}, {"date": "2021-12-27", "close": 21.99, "volume": 46177.0}, {"date": "2021-12-28", "close": 20.64, "volume": 79227.0}, {"date": "2021-12-29", "close": 20.54, "volume": 40902.0}, {"date": "2021-12-30", "close": 20.84, "volume": 53315.0}, {"date": "2021-12-31", "close": 21.11, "volume": 42524.0}, {"date": "2022-01-03", "close": 21.36, "volume": 116245.0}, {"date": "2022-01-04", "close": 19.73, "volume": 79031.0}, {"date": "2022-01-05", "close": 17.98, "volume": 74524.0}, {"date": "2022-01-06", "close": 17.64, "volume": 54707.0}, {"date": "2022-01-07", "close": 17.82, "volume": 50975.0}, {"date": "2022-01-10", "close": 17.96, "volume": 46665.0}, {"date": "2022-01-11", "close": 18.8, "volume": 28604.0}, {"date": "2022-01-12", "close": 17.09, "volume": 53770.0}, {"date": "2022-01-13", "close": 15.66, "volume": 50650.0}, {"date": "2022-01-14", "close": 15.25, "volume": 45642.0}, {"date": "2022-01-18", "close": 14.39, "volume": 66067.0}, {"date": "2022-01-19", "close": 13.23, "volume": 38429.0}, {"date": "2022-01-20", "close": 12.73, "volume": 25389.0}, {"date": "2022-01-21", "close": 12.55, "volume": 63150.0}, {"date": "2022-01-24", "close": 13.61, "volume": 59446.0}, {"date": "2022-01-25", "close": 12.36, "volume": 65982.0}, {"date": "2022-01-26", "close": 13.15, "volume": 99058.0}, {"date": "2022-01-27", "close": 12.94, "volume": 86030.0}, {"date": "2022-01-28", "close": 13.66, "volume": 81432.0}, {"date": "2022-01-31", "close": 14.79, "volume": 61845.0}, {"date": "2022-02-01", "close": 15.6, "volume": 58584.0}, {"date": "2022-02-02", "close": 15.85, "volume": 89286.0}, {"date": "2022-02-03", "close": 14.28, "volume": 42838.0}, {"date": "2022-02-04", "close": 15.63, "volume": 44925.0}, {"date": "2022-02-07", "close": 15.13, "volume": 58157.0}, {"date": "2022-02-08", "close": 15.27, "volume": 24848.0}, {"date": "2022-02-09", "close": 16.09, "volume": 36327.0}, {"date": "2022-02-10", "close": 16.71, "volume": 45108.0}, {"date": "2022-02-11", "close": 16.75, "volume": 63194.0}, {"date": "2022-02-14", "close": 16.3, "volume": 35909.0}, {"date": "2022-02-15", "close": 17.13, "volume": 18003.0}, {"date": "2022-02-16", "close": 17.13, "volume": 57964.0}, {"date": "2022-02-17", "close": 16.26, "volume": 5838.0}, {"date": "2022-02-18", "close": 14.99, "volume": 18871.0}, {"date": "2022-02-22", "close": 17.83, "volume": 177824.0}, {"date": "2022-02-23", "close": 18.53, "volume": 94297.0}, {"date": "2022-02-24", "close": 19.22, "volume": 104290.0}, {"date": "2022-02-25", "close": 16.92, "volume": 105996.0}, {"date": "2022-02-28", "close": 14.93, "volume": 94411.0}, {"date": "2022-03-01", "close": 13.65, "volume": 71045.0}, {"date": "2022-03-02", "close": 14.75, "volume": 76158.0}, {"date": "2022-03-03", "close": 13.0, "volume": 91087.0}, {"date": "2022-03-04", "close": 13.52, "volume": 85429.0}, {"date": "2022-03-07", "close": 11.51, "volume": 63840.0}, {"date": "2022-03-08", "close": 12.39, "volume": 31400.0}, {"date": "2022-03-09", "close": 13.13, "volume": 34195.0}, {"date": "2022-03-10", "close": 13.37, "volume": 47362.0}, {"date": "2022-03-11", "close": 12.7, "volume": 51121.0}, {"date": "2022-03-14", "close": 11.91, "volume": 52407.0}, {"date": "2022-03-15", "close": 12.72, "volume": 43509.0}, {"date": "2022-03-16", "close": 12.35, "volume": 138809.0}, {"date": "2022-03-17", "close": 12.99, "volume": 45097.0}, {"date": "2022-03-18", "close": 14.79, "volume": 111462.0}, {"date": "2022-03-21", "close": 13.66, "volume": 39212.0}, {"date": "2022-03-22", "close": 14.09, "volume": 54641.0}, {"date": "2022-03-23", "close": 13.22, "volume": 21735.0}, {"date": "2022-03-24", "close": 13.35, "volume": 25863.0}, {"date": "2022-03-25", "close": 12.99, "volume": 22191.0}, {"date": "2022-03-28", "close": 13.14, "volume": 21249.0}, {"date": "2022-03-29", "close": 13.89, "volume": 89790.0}, {"date": "2022-03-30", "close": 13.05, "volume": 23552.0}, {"date": "2022-03-31", "close": 13.0, "volume": 36018.0}, {"date": "2022-04-01", "close": 13.14, "volume": 43549.0}, {"date": "2022-04-04", "close": 13.94, "volume": 57223.0}, {"date": "2022-04-05", "close": 13.75, "volume": 39843.0}, {"date": "2022-04-06", "close": 13.04, "volume": 17819.0}, {"date": "2022-04-07", "close": 13.21, "volume": 24102.0}, {"date": "2022-04-08", "close": 13.02, "volume": 36886.0}, {"date": "2022-04-11", "close": 12.76, "volume": 12962.0}, {"date": "2022-04-12", "close": 13.08, "volume": 42662.0}, {"date": "2022-04-13", "close": 13.85, "volume": 42934.0}, {"date": "2022-04-14", "close": 13.21, "volume": 10457.0}, {"date": "2022-04-18", "close": 13.42, "volume": 33796.0}, {"date": "2022-04-19", "close": 14.43, "volume": 22989.0}, {"date": "2022-04-20", "close": 14.13, "volume": 33999.0}, {"date": "2022-04-21", "close": 13.86, "volume": 28786.0}, {"date": "2022-04-22", "close": 14.4, "volume": 51797.0}, {"date": "2022-04-25", "close": 14.9, "volume": 43904.0}, {"date": "2022-04-26", "close": 15.33, "volume": 143346.0}, {"date": "2022-04-27", "close": 13.82, "volume": 234506.0}, {"date": "2022-04-28", "close": 12.21, "volume": 221961.0}, {"date": "2022-04-29", "close": 11.79, "volume": 116562.0}, {"date": "2022-05-02", "close": 11.65, "volume": 90989.0}, {"date": "2022-05-03", "close": 11.55, "volume": 74221.0}, {"date": "2022-05-04", "close": 11.3, "volume": 277300.0}, {"date": "2022-05-05", "close": 10.0, "volume": 134450.0}, {"date": "2022-05-06", "close": 9.92, "volume": 193259.0}, {"date": "2022-05-09", "close": 8.64, "volume": 171034.0}, {"date": "2022-05-10", "close": 8.62, "volume": 171719.0}, {"date": "2022-05-11", "close": 8.33, "volume": 173249.0}, {"date": "2022-05-12", "close": 9.25, "volume": 216379.0}, {"date": "2022-05-13", "close": 8.82, "volume": 251897.0}, {"date": "2022-05-16", "close": 8.08, "volume": 133826.0}, {"date": "2022-05-17", "close": 8.17, "volume": 149653.0}, {"date": "2022-05-18", "close": 8.12, "volume": 159001.0}, {"date": "2022-05-19", "close": 8.26, "volume": 146587.0}, {"date": "2022-05-20", "close": 8.54, "volume": 139509.0}, {"date": "2022-05-23", "close": 8.59, "volume": 187199.0}, {"date": "2022-05-24", "close": 9.45, "volume": 227045.0}, {"date": "2022-05-25", "close": 9.19, "volume": 202776.0}, {"date": "2022-05-26", "close": 9.49, "volume": 180989.0}, {"date": "2022-05-27", "close": 9.43, "volume": 167044.0}, {"date": "2022-05-31", "close": 9.28, "volume": 126905.0}, {"date": "2022-06-01", "close": 8.93, "volume": 104276.0}, {"date": "2022-06-02", "close": 9.37, "volume": 236471.0}, {"date": "2022-06-03", "close": 9.45, "volume": 256115.0}, {"date": "2022-06-06", "close": 9.0, "volume": 100132.0}, {"date": "2022-06-07", "close": 8.98, "volume": 118162.0}, {"date": "2022-06-08", "close": 8.69, "volume": 64716.0}, {"date": "2022-06-09", "close": 8.47, "volume": 55912.0}, {"date": "2022-06-10", "close": 8.11, "volume": 64580.0}, {"date": "2022-06-13", "close": 7.15, "volume": 134404.0}, {"date": "2022-06-14", "close": 7.18, "volume": 92984.0}, {"date": "2022-06-15", "close": 7.84, "volume": 143193.0}, {"date": "2022-06-16", "close": 7.52, "volume": 143961.0}, {"date": "2022-06-17", "close": 7.73, "volume": 196797.0}, {"date": "2022-06-21", "close": 7.8, "volume": 158462.0}, {"date": "2022-06-22", "close": 7.79, "volume": 117699.0}, {"date": "2022-06-23", "close": 7.81, "volume": 95386.0}, {"date": "2022-06-24", "close": 7.84, "volume": 1365061.0}, {"date": "2022-06-27", "close": 8.12, "volume": 172493.0}, {"date": "2022-06-28", "close": 7.66, "volume": 71728.0}, {"date": "2022-06-29", "close": 6.88, "volume": 78944.0}, {"date": "2022-06-30", "close": 6.97, "volume": 90674.0}, {"date": "2022-07-01", "close": 7.16, "volume": 55202.0}, {"date": "2022-07-05", "close": 7.32, "volume": 58812.0}, {"date": "2022-07-06", "close": 7.36, "volume": 70983.0}, {"date": "2022-07-07", "close": 7.77, "volume": 64081.0}, {"date": "2022-07-08", "close": 7.86, "volume": 35208.0}, {"date": "2022-07-11", "close": 7.44, "volume": 50298.0}, {"date": "2022-07-12", "close": 7.22, "volume": 28653.0}, {"date": "2022-07-13", "close": 7.28, "volume": 29173.0}, {"date": "2022-07-14", "close": 7.23, "volume": 29677.0}, {"date": "2022-07-15", "close": 7.63, "volume": 113927.0}, {"date": "2022-07-18", "close": 7.62, "volume": 23846.0}, {"date": "2022-07-19", "close": 8.19, "volume": 70656.0}, {"date": "2022-07-20", "close": 8.42, "volume": 54498.0}, {"date": "2022-07-21", "close": 8.3, "volume": 47378.0}, {"date": "2022-07-22", "close": 7.9, "volume": 26814.0}, {"date": "2022-07-25", "close": 7.75, "volume": 23504.0}, {"date": "2022-07-26", "close": 7.75, "volume": 38493.0}, {"date": "2022-07-27", "close": 7.96, "volume": 60078.0}, {"date": "2022-07-28", "close": 8.2, "volume": 47319.0}, {"date": "2022-07-29", "close": 8.06, "volume": 37360.0}, {"date": "2022-08-01", "close": 8.16, "volume": 46732.0}, {"date": "2022-08-02", "close": 8.44, "volume": 37627.0}, {"date": "2022-08-03", "close": 8.8, "volume": 73116.0}, {"date": "2022-08-04", "close": 8.97, "volume": 84552.0}, {"date": "2022-08-05", "close": 8.9, "volume": 36971.0}, {"date": "2022-08-08", "close": 8.89, "volume": 57062.0}, {"date": "2022-08-09", "close": 8.75, "volume": 22879.0}, {"date": "2022-08-10", "close": 8.67, "volume": 47400.0}, {"date": "2022-08-11", "close": 8.95, "volume": 67550.0}, {"date": "2022-08-12", "close": 8.37, "volume": 164838.0}, {"date": "2022-08-15", "close": 8.23, "volume": 93589.0}, {"date": "2022-08-16", "close": 8.36, "volume": 54298.0}, {"date": "2022-08-17", "close": 8.15, "volume": 44744.0}, {"date": "2022-08-18", "close": 8.33, "volume": 31240.0}, {"date": "2022-08-19", "close": 7.96, "volume": 48583.0}, {"date": "2022-08-22", "close": 7.67, "volume": 35660.0}, {"date": "2022-08-23", "close": 7.41, "volume": 38089.0}, {"date": "2022-08-24", "close": 7.4, "volume": 34851.0}, {"date": "2022-08-25", "close": 7.69, "volume": 28892.0}, {"date": "2022-08-26", "close": 7.07, "volume": 78080.0}, {"date": "2022-08-29", "close": 7.11, "volume": 53883.0}, {"date": "2022-08-30", "close": 7.12, "volume": 49108.0}, {"date": "2022-08-31", "close": 7.12, "volume": 47801.0}, {"date": "2022-09-01", "close": 7.06, "volume": 78275.0}, {"date": "2022-09-02", "close": 6.99, "volume": 96549.0}, {"date": "2022-09-06", "close": 7.03, "volume": 241995.0}, {"date": "2022-09-07", "close": 7.1, "volume": 122819.0}, {"date": "2022-09-08", "close": 7.34, "volume": 142384.0}, {"date": "2022-09-09", "close": 7.55, "volume": 120873.0}, {"date": "2022-09-12", "close": 7.66, "volume": 82638.0}, {"date": "2022-09-13", "close": 7.62, "volume": 109025.0}, {"date": "2022-09-14", "close": 7.76, "volume": 155370.0}, {"date": "2022-09-15", "close": 7.58, "volume": 157403.0}, {"date": "2022-09-16", "close": 7.46, "volume": 695360.0}, {"date": "2022-09-19", "close": 7.78, "volume": 79309.0}, {"date": "2022-09-20", "close": 7.33, "volume": 128448.0}, {"date": "2022-09-21", "close": 7.05, "volume": 156697.0}, {"date": "2022-09-22", "close": 6.89, "volume": 79572.0}, {"date": "2022-09-23", "close": 6.96, "volume": 120481.0}, {"date": "2022-09-26", "close": 6.95, "volume": 158875.0}, {"date": "2022-09-27", "close": 7.06, "volume": 76357.0}, {"date": "2022-09-28", "close": 6.7, "volume": 331864.0}, {"date": "2022-09-29", "close": 6.65, "volume": 69815.0}, {"date": "2022-09-30", "close": 6.66, "volume": 78145.0}, {"date": "2022-10-03", "close": 6.71, "volume": 106089.0}, {"date": "2022-10-04", "close": 7.09, "volume": 164550.0}, {"date": "2022-10-05", "close": 7.01, "volume": 84116.0}, {"date": "2022-10-06", "close": 6.53, "volume": 85523.0}, {"date": "2022-10-07", "close": 6.09, "volume": 58871.0}, {"date": "2022-10-10", "close": 5.89, "volume": 79540.0}, {"date": "2022-10-11", "close": 5.83, "volume": 67792.0}, {"date": "2022-10-12", "close": 5.91, "volume": 65983.0}, {"date": "2022-10-13", "close": 5.94, "volume": 66645.0}, {"date": "2022-10-14", "close": 5.77, "volume": 46019.0}, {"date": "2022-10-17", "close": 5.81, "volume": 52013.0}, {"date": "2022-10-18", "close": 5.8, "volume": 352134.0}, {"date": "2022-10-19", "close": 5.46, "volume": 59206.0}, {"date": "2022-10-20", "close": 5.35, "volume": 127937.0}, {"date": "2022-10-21", "close": 5.18, "volume": 96587.0}, {"date": "2022-10-24", "close": 5.19, "volume": 44630.0}, {"date": "2022-10-25", "close": 5.39, "volume": 83453.0}, {"date": "2022-10-26", "close": 5.39, "volume": 40340.0}, {"date": "2022-10-27", "close": 5.3, "volume": 40658.0}, {"date": "2022-10-28", "close": 5.51, "volume": 87252.0}, {"date": "2022-10-31", "close": 5.54, "volume": 59760.0}, {"date": "2022-11-01", "close": 5.57, "volume": 82831.0}, {"date": "2022-11-02", "close": 5.19, "volume": 58301.0}, {"date": "2022-11-03", "close": 4.89, "volume": 86591.0}, {"date": "2022-11-04", "close": 4.92, "volume": 82282.0}, {"date": "2022-11-07", "close": 4.99, "volume": 32265.0}, {"date": "2022-11-08", "close": 5.0, "volume": 84564.0}, {"date": "2022-11-09", "close": 4.62, "volume": 74296.0}, {"date": "2022-11-10", "close": 5.31, "volume": 103560.0}, {"date": "2022-11-11", "close": 5.44, "volume": 71244.0}, {"date": "2022-11-14", "close": 5.21, "volume": 108167.0}, {"date": "2022-11-15", "close": 5.42, "volume": 56794.0}, {"date": "2022-11-16", "close": 5.31, "volume": 44497.0}, {"date": "2022-11-17", "close": 5.34, "volume": 98974.0}, {"date": "2022-11-18", "close": 5.52, "volume": 199205.0}, {"date": "2022-11-21", "close": 5.42, "volume": 38311.0}, {"date": "2022-11-22", "close": 5.4, "volume": 23140.0}, {"date": "2022-11-23", "close": 5.42, "volume": 27642.0}, {"date": "2022-11-25", "close": 5.37, "volume": 9040.0}, {"date": "2022-11-28", "close": 4.89, "volume": 22613.0}, {"date": "2022-11-29", "close": 4.88, "volume": 49969.0}, {"date": "2022-11-30", "close": 4.95, "volume": 29329.0}, {"date": "2022-12-01", "close": 4.84, "volume": 48753.0}, {"date": "2022-12-02", "close": 4.61, "volume": 92731.0}, {"date": "2022-12-05", "close": 4.4, "volume": 35734.0}, {"date": "2022-12-06", "close": 4.09, "volume": 74363.0}, {"date": "2022-12-07", "close": 4.17, "volume": 47213.0}, {"date": "2022-12-08", "close": 4.06, "volume": 47067.0}, {"date": "2022-12-09", "close": 3.87, "volume": 29855.0}, {"date": "2022-12-12", "close": 3.42, "volume": 209191.0}, {"date": "2022-12-13", "close": 3.38, "volume": 440399.0}, {"date": "2022-12-14", "close": 3.36, "volume": 249147.0}, {"date": "2022-12-15", "close": 3.45, "volume": 420672.0}, {"date": "2022-12-16", "close": 4.14, "volume": 361144.0}, {"date": "2022-12-19", "close": 4.03, "volume": 99495.0}, {"date": "2022-12-20", "close": 4.03, "volume": 117935.0}, {"date": "2022-12-21", "close": 4.5, "volume": 170162.0}, {"date": "2022-12-22", "close": 4.34, "volume": 116397.0}, {"date": "2022-12-23", "close": 4.29, "volume": 57220.0}, {"date": "2022-12-27", "close": 4.02, "volume": 49290.0}, {"date": "2022-12-28", "close": 4.06, "volume": 80027.0}, {"date": "2022-12-29", "close": 4.19, "volume": 62482.0}, {"date": "2022-12-30", "close": 4.3, "volume": 71110.0}, {"date": "2023-01-03", "close": 4.19, "volume": 43628.0}, {"date": "2023-01-04", "close": 4.2, "volume": 57903.0}, {"date": "2023-01-05", "close": 4.02, "volume": 53515.0}, {"date": "2023-01-06", "close": 4.03, "volume": 168643.0}, {"date": "2023-01-09", "close": 4.05, "volume": 59693.0}, {"date": "2023-01-10", "close": 4.1, "volume": 74561.0}, {"date": "2023-01-11", "close": 4.15, "volume": 116794.0}, {"date": "2023-01-12", "close": 4.93, "volume": 209999.0}, {"date": "2023-01-13", "close": 5.15, "volume": 54622.0}, {"date": "2023-01-17", "close": 5.1, "volume": 79748.0}, {"date": "2023-01-18", "close": 5.32, "volume": 126879.0}, {"date": "2023-01-19", "close": 5.14, "volume": 50248.0}, {"date": "2023-01-20", "close": 5.18, "volume": 18890.0}, {"date": "2023-01-23", "close": 5.33, "volume": 78043.0}, {"date": "2023-01-24", "close": 5.47, "volume": 45373.0}, {"date": "2023-01-25", "close": 5.49, "volume": 32190.0}, {"date": "2023-01-26", "close": 6.05, "volume": 67127.0}, {"date": "2023-01-27", "close": 6.36, "volume": 67533.0}, {"date": "2023-01-30", "close": 6.17, "volume": 105463.0}, {"date": "2023-01-31", "close": 6.28, "volume": 103437.0}, {"date": "2023-02-01", "close": 6.54, "volume": 141456.0}, {"date": "2023-02-02", "close": 6.42, "volume": 131066.0}, {"date": "2023-02-03", "close": 6.21, "volume": 52126.0}, {"date": "2023-02-06", "close": 6.09, "volume": 53121.0}, {"date": "2023-02-07", "close": 6.35, "volume": 30758.0}, {"date": "2023-02-08", "close": 6.27, "volume": 29801.0}, {"date": "2023-02-09", "close": 6.15, "volume": 65390.0}, {"date": "2023-02-10", "close": 6.0, "volume": 49157.0}, {"date": "2023-02-13", "close": 5.93, "volume": 53334.0}, {"date": "2023-02-14", "close": 5.86, "volume": 30857.0}, {"date": "2023-02-15", "close": 6.09, "volume": 61463.0}, {"date": "2023-02-16", "close": 5.92, "volume": 20549.0}, {"date": "2023-02-17", "close": 5.91, "volume": 21872.0}, {"date": "2023-02-21", "close": 5.95, "volume": 43903.0}, {"date": "2023-02-22", "close": 6.18, "volume": 125708.0}, {"date": "2023-02-23", "close": 6.71, "volume": 95404.0}, {"date": "2023-02-24", "close": 6.6, "volume": 170186.0}, {"date": "2023-02-27", "close": 6.57, "volume": 299429.0}, {"date": "2023-02-28", "close": 6.57, "volume": 115730.0}, {"date": "2023-03-01", "close": 5.46, "volume": 154238.0}, {"date": "2023-03-02", "close": 5.22, "volume": 94028.0}, {"date": "2023-03-03", "close": 5.16, "volume": 86045.0}, {"date": "2023-03-06", "close": 5.15, "volume": 116667.0}, {"date": "2023-03-07", "close": 5.11, "volume": 48218.0}, {"date": "2023-03-08", "close": 5.23, "volume": 144470.0}, {"date": "2023-03-09", "close": 4.945, "volume": 210748.0}, {"date": "2023-03-10", "close": 4.65, "volume": 112741.0}, {"date": "2023-03-13", "close": 4.39, "volume": 91191.0}, {"date": "2023-03-14", "close": 4.51, "volume": 484424.0}, {"date": "2023-03-15", "close": 4.45, "volume": 75805.0}, {"date": "2023-03-16", "close": 4.45, "volume": 105376.0}, {"date": "2023-03-17", "close": 4.45, "volume": 231519.0}, {"date": "2023-03-20", "close": 4.16, "volume": 201230.0}, {"date": "2023-03-21", "close": 4.35, "volume": 116615.0}, {"date": "2023-03-22", "close": 4.23, "volume": 138324.0}, {"date": "2023-03-23", "close": 4.28, "volume": 33047.0}, {"date": "2023-03-24", "close": 4.15, "volume": 93346.0}, {"date": "2023-03-27", "close": 4.2, "volume": 62986.0}, {"date": "2023-03-28", "close": 4.17, "volume": 37883.0}, {"date": "2023-03-29", "close": 4.15, "volume": 47263.0}, {"date": "2023-03-30", "close": 4.09, "volume": 82668.0}, {"date": "2023-03-31", "close": 4.23, "volume": 327560.0}, {"date": "2023-04-03", "close": 4.67, "volume": 114562.0}, {"date": "2023-04-04", "close": 4.57, "volume": 68004.0}, {"date": "2023-04-05", "close": 4.43, "volume": 72593.0}, {"date": "2023-04-06", "close": 4.53, "volume": 104688.0}, {"date": "2023-04-10", "close": 4.43, "volume": 33998.0}, {"date": "2023-04-11", "close": 4.31, "volume": 42943.0}, {"date": "2023-04-12", "close": 4.07, "volume": 47207.0}, {"date": "2023-04-13", "close": 4.06, "volume": 76527.0}, {"date": "2023-04-14", "close": 3.97, "volume": 71059.0}, {"date": "2023-04-17", "close": 3.75, "volume": 116873.0}, {"date": "2023-04-18", "close": 3.8, "volume": 38181.0}, {"date": "2023-04-19", "close": 3.84, "volume": 68248.0}, {"date": "2023-04-20", "close": 3.7, "volume": 73271.0}, {"date": "2023-04-21", "close": 3.8, "volume": 63496.0}, {"date": "2023-04-24", "close": 3.98, "volume": 62704.0}, {"date": "2023-04-25", "close": 3.83, "volume": 53117.0}, {"date": "2023-04-26", "close": 3.78, "volume": 47947.0}, {"date": "2023-04-27", "close": 3.72, "volume": 54321.0}, {"date": "2023-04-28", "close": 3.72, "volume": 58435.0}, {"date": "2023-05-01", "close": 3.85, "volume": 63131.0}, {"date": "2023-05-02", "close": 3.81, "volume": 54781.0}, {"date": "2023-05-03", "close": 3.99, "volume": 163821.0}, {"date": "2023-05-04", "close": 3.99, "volume": 168485.0}, {"date": "2023-05-05", "close": 4.69, "volume": 176191.0}, {"date": "2023-05-08", "close": 4.66, "volume": 46639.0}, {"date": "2023-05-09", "close": 4.67, "volume": 190357.0}, {"date": "2023-05-10", "close": 4.55, "volume": 63805.0}, {"date": "2023-05-11", "close": 4.45, "volume": 38086.0}, {"date": "2023-05-12", "close": 4.3, "volume": 62840.0}, {"date": "2023-05-15", "close": 4.43, "volume": 100898.0}, {"date": "2023-05-16", "close": 4.46, "volume": 70628.0}, {"date": "2023-05-17", "close": 4.96, "volume": 186391.0}, {"date": "2023-05-18", "close": 5.35, "volume": 338611.0}, {"date": "2023-05-19", "close": 5.21, "volume": 156882.0}, {"date": "2023-05-22", "close": 5.5, "volume": 146438.0}, {"date": "2023-05-23", "close": 5.42, "volume": 102141.0}, {"date": "2023-05-24", "close": 5.66, "volume": 230811.0}, {"date": "2023-05-25", "close": 6.42, "volume": 987594.0}, {"date": "2023-05-26", "close": 6.76, "volume": 714438.0}, {"date": "2023-05-30", "close": 7.26, "volume": 460929.0}, {"date": "2023-05-31", "close": 6.96, "volume": 374816.0}, {"date": "2023-06-01", "close": 6.65, "volume": 276005.0}, {"date": "2023-06-02", "close": 7.1, "volume": 565547.0}, {"date": "2023-06-05", "close": 7.02, "volume": 411077.0}, {"date": "2023-06-06", "close": 7.86, "volume": 424339.0}, {"date": "2023-06-07", "close": 7.37, "volume": 343858.0}, {"date": "2023-06-08", "close": 7.44, "volume": 373090.0}, {"date": "2023-06-09", "close": 7.42, "volume": 687466.0}, {"date": "2023-06-12", "close": 7.17, "volume": 316575.0}, {"date": "2023-06-13", "close": 7.24, "volume": 384624.0}, {"date": "2023-06-14", "close": 7.47, "volume": 405381.0}, {"date": "2023-06-15", "close": 7.45, "volume": 445625.0}, {"date": "2023-06-16", "close": 6.9, "volume": 445242.0}, {"date": "2023-06-20", "close": 6.52, "volume": 339087.0}, {"date": "2023-06-21", "close": 6.2, "volume": 323717.0}, {"date": "2023-06-22", "close": 6.45, "volume": 192540.0}, {"date": "2023-06-23", "close": 6.54, "volume": 2062423.0}, {"date": "2023-06-26", "close": 6.54, "volume": 248373.0}, {"date": "2023-06-27", "close": 6.6, "volume": 102827.0}, {"date": "2023-06-28", "close": 6.76, "volume": 202471.0}, {"date": "2023-06-29", "close": 6.97, "volume": 154632.0}, {"date": "2023-06-30", "close": 6.82, "volume": 138725.0}, {"date": "2023-07-03", "close": 6.96, "volume": 84568.0}, {"date": "2023-07-05", "close": 7.14, "volume": 323499.0}, {"date": "2023-07-06", "close": 6.51, "volume": 222785.0}, {"date": "2023-07-07", "close": 6.9, "volume": 211700.0}, {"date": "2023-07-10", "close": 7.06, "volume": 146418.0}, {"date": "2023-07-11", "close": 7.03, "volume": 151981.0}, {"date": "2023-07-12", "close": 7.71, "volume": 490265.0}, {"date": "2023-07-13", "close": 7.8, "volume": 345749.0}, {"date": "2023-07-14", "close": 7.52, "volume": 163423.0}, {"date": "2023-07-17", "close": 7.66, "volume": 102879.0}, {"date": "2023-07-18", "close": 7.64, "volume": 89479.0}, {"date": "2023-07-19", "close": 7.33, "volume": 173289.0}, {"date": "2023-07-20", "close": 6.98, "volume": 227969.0}, {"date": "2023-07-21", "close": 6.99, "volume": 165285.0}, {"date": "2023-07-24", "close": 6.93, "volume": 103009.0}, {"date": "2023-07-25", "close": 7.22, "volume": 129182.0}, {"date": "2023-07-26", "close": 7.17, "volume": 75210.0}, {"date": "2023-07-27", "close": 7.0, "volume": 106789.0}, {"date": "2023-07-28", "close": 7.31, "volume": 133505.0}, {"date": "2023-07-31", "close": 7.59, "volume": 313966.0}, {"date": "2023-08-01", "close": 7.51, "volume": 87940.0}, {"date": "2023-08-02", "close": 7.19, "volume": 193950.0}, {"date": "2023-08-03", "close": 6.95, "volume": 244617.0}, {"date": "2023-08-04", "close": 7.2, "volume": 487408.0}, {"date": "2023-08-07", "close": 7.25, "volume": 243526.0}, {"date": "2023-08-08", "close": 7.1, "volume": 205134.0}, {"date": "2023-08-09", "close": 7.09, "volume": 180709.0}, {"date": "2023-08-10", "close": 7.06, "volume": 137447.0}, {"date": "2023-08-11", "close": 6.87, "volume": 143728.0}, {"date": "2023-08-14", "close": 6.7, "volume": 163392.0}, {"date": "2023-08-15", "close": 6.62, "volume": 75550.0}, {"date": "2023-08-16", "close": 6.44, "volume": 84698.0}, {"date": "2023-08-17", "close": 6.21, "volume": 161661.0}, {"date": "2023-08-18", "close": 6.35, "volume": 79710.0}, {"date": "2023-08-21", "close": 6.28, "volume": 58152.0}, {"date": "2023-08-22", "close": 6.59, "volume": 97798.0}, {"date": "2023-08-23", "close": 6.77, "volume": 61184.0}, {"date": "2023-08-24", "close": 6.45, "volume": 76221.0}, {"date": "2023-08-25", "close": 6.3, "volume": 68788.0}, {"date": "2023-08-28", "close": 6.15, "volume": 74339.0}, {"date": "2023-08-29", "close": 6.61, "volume": 143714.0}, {"date": "2023-08-30", "close": 6.5, "volume": 58543.0}, {"date": "2023-08-31", "close": 6.77, "volume": 123302.0}, {"date": "2023-09-01", "close": 7.18, "volume": 171447.0}, {"date": "2023-09-05", "close": 7.1, "volume": 150472.0}, {"date": "2023-09-06", "close": 7.31, "volume": 162692.0}, {"date": "2023-09-07", "close": 7.19, "volume": 194000.0}, {"date": "2023-09-08", "close": 7.2, "volume": 139277.0}, {"date": "2023-09-11", "close": 7.2, "volume": 158214.0}, {"date": "2023-09-12", "close": 7.44, "volume": 165924.0}, {"date": "2023-09-13", "close": 6.74, "volume": 180493.0}, {"date": "2023-09-14", "close": 6.77, "volume": 106712.0}, {"date": "2023-09-15", "close": 6.55, "volume": 132509.0}, {"date": "2023-09-18", "close": 6.6, "volume": 72924.0}, {"date": "2023-09-19", "close": 6.52, "volume": 64029.0}, {"date": "2023-09-20", "close": 6.55, "volume": 40936.0}, {"date": "2023-09-21", "close": 5.98, "volume": 214566.0}, {"date": "2023-09-22", "close": 5.91, "volume": 166326.0}, {"date": "2023-09-25", "close": 6.04, "volume": 70415.0}, {"date": "2023-09-26", "close": 6.04, "volume": 81571.0}, {"date": "2023-09-27", "close": 6.25, "volume": 111548.0}, {"date": "2023-09-28", "close": 6.5, "volume": 84150.0}, {"date": "2023-09-29", "close": 6.51, "volume": 76541.0}, {"date": "2023-10-02", "close": 6.54, "volume": 120952.0}, {"date": "2023-10-03", "close": 6.24, "volume": 80459.0}, {"date": "2023-10-04", "close": 6.35, "volume": 60211.0}, {"date": "2023-10-05", "close": 6.21, "volume": 45337.0}, {"date": "2023-10-06", "close": 6.13, "volume": 27850.0}, {"date": "2023-10-09", "close": 6.26, "volume": 57068.0}, {"date": "2023-10-10", "close": 6.09, "volume": 146226.0}, {"date": "2023-10-11", "close": 6.23, "volume": 141004.0}, {"date": "2023-10-12", "close": 6.12, "volume": 78463.0}, {"date": "2023-10-13", "close": 5.96, "volume": 539047.0}, {"date": "2023-10-16", "close": 5.92, "volume": 169835.0}, {"date": "2023-10-17", "close": 5.96, "volume": 101471.0}, {"date": "2023-10-18", "close": 5.98, "volume": 114425.0}, {"date": "2023-10-19", "close": 5.95, "volume": 101494.0}, {"date": "2023-10-20", "close": 5.88, "volume": 167768.0}, {"date": "2023-10-23", "close": 5.65, "volume": 117328.0}, {"date": "2023-10-24", "close": 5.53, "volume": 111732.0}, {"date": "2023-10-25", "close": 5.41, "volume": 67557.0}, {"date": "2023-10-26", "close": 5.32, "volume": 52801.0}, {"date": "2023-10-27", "close": 5.37, "volume": 52130.0}, {"date": "2023-10-30", "close": 5.48, "volume": 47372.0}, {"date": "2023-10-31", "close": 5.45, "volume": 27692.0}, {"date": "2023-11-01", "close": 5.4, "volume": 110394.0}, {"date": "2023-11-02", "close": 6.34, "volume": 384929.0}, {"date": "2023-11-03", "close": 6.66, "volume": 202617.0}, {"date": "2023-11-06", "close": 6.45, "volume": 185567.0}, {"date": "2023-11-07", "close": 6.66, "volume": 410430.0}, {"date": "2023-11-08", "close": 4.83, "volume": 1149195.0}, {"date": "2023-11-09", "close": 4.51, "volume": 503361.0}, {"date": "2023-11-10", "close": 4.4, "volume": 203166.0}, {"date": "2023-11-13", "close": 4.4, "volume": 186550.0}, {"date": "2023-11-14", "close": 4.86, "volume": 224347.0}, {"date": "2023-11-15", "close": 4.67, "volume": 190783.0}, {"date": "2023-11-16", "close": 4.53, "volume": 125301.0}, {"date": "2023-11-17", "close": 4.68, "volume": 75775.0}, {"date": "2023-11-20", "close": 4.8, "volume": 136799.0}, {"date": "2023-11-21", "close": 4.97, "volume": 211839.0}, {"date": "2023-11-22", "close": 5.13, "volume": 140185.0}, {"date": "2023-11-24", "close": 5.15, "volume": 60179.0}, {"date": "2023-11-27", "close": 5.52, "volume": 243832.0}, {"date": "2023-11-28", "close": 5.37, "volume": 134789.0}, {"date": "2023-11-29", "close": 5.38, "volume": 101849.0}, {"date": "2023-11-30", "close": 5.51, "volume": 70252.0}, {"date": "2023-12-01", "close": 5.5, "volume": 130379.0}, {"date": "2023-12-04", "close": 5.4, "volume": 191635.0}, {"date": "2023-12-05", "close": 5.4, "volume": 56612.0}, {"date": "2023-12-06", "close": 5.31, "volume": 80379.0}, {"date": "2023-12-07", "close": 5.65, "volume": 125086.0}, {"date": "2023-12-08", "close": 5.61, "volume": 54325.0}, {"date": "2023-12-11", "close": 5.74, "volume": 138484.0}, {"date": "2023-12-12", "close": 5.88, "volume": 107725.0}, {"date": "2023-12-13", "close": 6.11, "volume": 116951.0}, {"date": "2023-12-14", "close": 5.98, "volume": 138665.0}, {"date": "2023-12-15", "close": 5.83, "volume": 80903.0}, {"date": "2023-12-18", "close": 5.75, "volume": 68427.0}, {"date": "2023-12-19", "close": 6.0, "volume": 104371.0}, {"date": "2023-12-20", "close": 5.69, "volume": 70661.0}, {"date": "2023-12-21", "close": 5.65, "volume": 151333.0}, {"date": "2023-12-22", "close": 5.61, "volume": 84423.0}, {"date": "2023-12-26", "close": 5.81, "volume": 87127.0}, {"date": "2023-12-27", "close": 5.98, "volume": 114801.0}, {"date": "2023-12-28", "close": 6.07, "volume": 72491.0}, {"date": "2023-12-29", "close": 5.89, "volume": 60110.0}, {"date": "2024-01-02", "close": 5.6, "volume": 96622.0}, {"date": "2024-01-03", "close": 5.41, "volume": 97622.0}, {"date": "2024-01-04", "close": 5.55, "volume": 122648.0}, {"date": "2024-01-05", "close": 5.39, "volume": 104981.0}, {"date": "2024-01-08", "close": 5.39, "volume": 164176.0}, {"date": "2024-01-09", "close": 5.28, "volume": 102170.0}, {"date": "2024-01-10", "close": 5.295, "volume": 92512.0}, {"date": "2024-01-11", "close": 5.2, "volume": 139214.0}, {"date": "2024-01-12", "close": 5.23, "volume": 85024.0}, {"date": "2024-01-16", "close": 5.19, "volume": 74233.0}, {"date": "2024-01-17", "close": 4.98, "volume": 130972.0}, {"date": "2024-01-18", "close": 5.09, "volume": 86956.0}, {"date": "2024-01-19", "close": 5.24, "volume": 126643.0}, {"date": "2024-01-22", "close": 5.55, "volume": 220850.0}, {"date": "2024-01-23", "close": 5.88, "volume": 103015.0}, {"date": "2024-01-24", "close": 6.21, "volume": 268102.0}, {"date": "2024-01-25", "close": 5.93, "volume": 141439.0}, {"date": "2024-01-26", "close": 6.01, "volume": 73967.0}, {"date": "2024-01-29", "close": 6.3, "volume": 48314.0}, {"date": "2024-01-30", "close": 6.54, "volume": 112482.0}, {"date": "2024-01-31", "close": 6.19, "volume": 81417.0}, {"date": "2024-02-01", "close": 6.16, "volume": 94495.0}, {"date": "2024-02-02", "close": 6.25, "volume": 72841.0}, {"date": "2024-02-05", "close": 6.23, "volume": 86128.0}, {"date": "2024-02-06", "close": 6.4, "volume": 84995.0}, {"date": "2024-02-07", "close": 6.51, "volume": 110071.0}, {"date": "2024-02-08", "close": 6.82, "volume": 165462.0}, {"date": "2024-02-09", "close": 6.97, "volume": 154207.0}, {"date": "2024-02-12", "close": 6.88, "volume": 159783.0}, {"date": "2024-02-13", "close": 6.97, "volume": 251916.0}, {"date": "2024-02-14", "close": 7.58, "volume": 260557.0}, {"date": "2024-02-15", "close": 7.8, "volume": 292398.0}, {"date": "2024-02-16", "close": 7.42, "volume": 189605.0}, {"date": "2024-02-20", "close": 6.89, "volume": 501137.0}, {"date": "2024-02-21", "close": 6.86, "volume": 385316.0}, {"date": "2024-02-22", "close": 7.03, "volume": 315849.0}, {"date": "2024-02-23", "close": 6.59, "volume": 349363.0}, {"date": "2024-02-26", "close": 6.6, "volume": 261680.0}, {"date": "2024-02-27", "close": 6.58, "volume": 254040.0}, {"date": "2024-02-28", "close": 6.48, "volume": 98231.0}, {"date": "2024-02-29", "close": 7.03, "volume": 169096.0}, {"date": "2024-03-01", "close": 7.38, "volume": 273524.0}, {"date": "2024-03-04", "close": 7.26, "volume": 303404.0}, {"date": "2024-03-05", "close": 7.03, "volume": 148313.0}, {"date": "2024-03-06", "close": 6.96, "volume": 89448.0}, {"date": "2024-03-07", "close": 7.19, "volume": 78420.0}, {"date": "2024-03-08", "close": 7.125, "volume": 157350.0}, {"date": "2024-03-11", "close": 6.94, "volume": 100477.0}, {"date": "2024-03-12", "close": 6.83, "volume": 151350.0}, {"date": "2024-03-13", "close": 6.62, "volume": 67266.0}, {"date": "2024-03-14", "close": 6.43, "volume": 137326.0}, {"date": "2024-03-15", "close": 6.48, "volume": 228839.0}, {"date": "2024-03-18", "close": 6.32, "volume": 100657.0}, {"date": "2024-03-19", "close": 6.58, "volume": 140763.0}, {"date": "2024-03-20", "close": 6.91, "volume": 91596.0}, {"date": "2024-03-21", "close": 7.29, "volume": 229720.0}, {"date": "2024-03-22", "close": 7.06, "volume": 68737.0}, {"date": "2024-03-25", "close": 6.975, "volume": 78751.0}, {"date": "2024-03-26", "close": 7.45, "volume": 270765.0}, {"date": "2024-03-27", "close": 7.5, "volume": 74660.0}, {"date": "2024-03-28", "close": 7.32, "volume": 71649.0}, {"date": "2024-04-01", "close": 7.26, "volume": 95327.0}, {"date": "2024-04-02", "close": 7.1, "volume": 81581.0}, {"date": "2024-04-03", "close": 7.51, "volume": 181318.0}, {"date": "2024-04-04", "close": 7.06, "volume": 124920.0}, {"date": "2024-04-05", "close": 7.15, "volume": 132890.0}, {"date": "2024-04-08", "close": 7.22, "volume": 76479.0}, {"date": "2024-04-09", "close": 7.7, "volume": 101919.0}, {"date": "2024-04-10", "close": 7.44, "volume": 83306.0}, {"date": "2024-04-11", "close": 7.17, "volume": 82733.0}, {"date": "2024-04-12", "close": 7.18, "volume": 53007.0}, {"date": "2024-04-15", "close": 7.25, "volume": 127784.0}, {"date": "2024-04-16", "close": 7.01, "volume": 101574.0}, {"date": "2024-04-17", "close": 6.75, "volume": 114013.0}, {"date": "2024-04-18", "close": 6.71, "volume": 67775.0}, {"date": "2024-04-19", "close": 6.39, "volume": 68027.0}, {"date": "2024-04-22", "close": 6.5, "volume": 110736.0}, {"date": "2024-04-23", "close": 6.52, "volume": 59980.0}, {"date": "2024-04-24", "close": 6.65, "volume": 54981.0}, {"date": "2024-04-25", "close": 6.76, "volume": 56801.0}, {"date": "2024-04-26", "close": 6.7, "volume": 82279.0}, {"date": "2024-04-29", "close": 6.63, "volume": 68670.0}, {"date": "2024-04-30", "close": 6.63, "volume": 85145.0}, {"date": "2024-05-01", "close": 6.25, "volume": 116755.0}, {"date": "2024-05-02", "close": 5.93, "volume": 197395.0}, {"date": "2024-05-03", "close": 8.21, "volume": 1105074.0}, {"date": "2024-05-06", "close": 9.46, "volume": 900359.0}, {"date": "2024-05-07", "close": 8.82, "volume": 331519.0}, {"date": "2024-05-08", "close": 8.71, "volume": 184754.0}, {"date": "2024-05-09", "close": 8.42, "volume": 143631.0}, {"date": "2024-05-10", "close": 8.27, "volume": 103996.0}, {"date": "2024-05-13", "close": 8.05, "volume": 153962.0}, {"date": "2024-05-14", "close": 8.37, "volume": 113747.0}, {"date": "2024-05-15", "close": 8.21, "volume": 388040.0}, {"date": "2024-05-16", "close": 8.14, "volume": 160413.0}, {"date": "2024-05-17", "close": 8.14, "volume": 152852.0}, {"date": "2024-05-20", "close": 8.62, "volume": 193364.0}, {"date": "2024-05-21", "close": 8.16, "volume": 217125.0}, {"date": "2024-05-22", "close": 7.95, "volume": 111243.0}, {"date": "2024-05-23", "close": 7.69, "volume": 102814.0}, {"date": "2024-05-24", "close": 8.13, "volume": 146236.0}, {"date": "2024-05-28", "close": 8.29, "volume": 187322.0}, {"date": "2024-05-29", "close": 7.97, "volume": 193314.0}, {"date": "2024-05-30", "close": 8.05, "volume": 113912.0}, {"date": "2024-05-31", "close": 8.17, "volume": 149742.0}, {"date": "2024-06-03", "close": 7.76, "volume": 182111.0}, {"date": "2024-06-04", "close": 7.66, "volume": 152379.0}, {"date": "2024-06-05", "close": 7.94, "volume": 116628.0}, {"date": "2024-06-06", "close": 8.05, "volume": 95917.0}, {"date": "2024-06-07", "close": 7.82, "volume": 132010.0}, {"date": "2024-06-10", "close": 8.17, "volume": 144447.0}, {"date": "2024-06-11", "close": 8.06, "volume": 132992.0}, {"date": "2024-06-12", "close": 8.3, "volume": 161062.0}, {"date": "2024-06-13", "close": 8.13, "volume": 79332.0}, {"date": "2024-06-14", "close": 8.05, "volume": 71721.0}, {"date": "2024-06-17", "close": 8.0, "volume": 103585.0}, {"date": "2024-06-18", "close": 8.12, "volume": 325554.0}, {"date": "2024-06-20", "close": 7.96, "volume": 193271.0}, {"date": "2024-06-21", "close": 7.84, "volume": 168410.0}, {"date": "2024-06-24", "close": 7.5, "volume": 192119.0}, {"date": "2024-06-25", "close": 7.05, "volume": 251770.0}, {"date": "2024-06-26", "close": 7.06, "volume": 257935.0}, {"date": "2024-06-27", "close": 7.34, "volume": 322092.0}, {"date": "2024-06-28", "close": 7.51, "volume": 3776189.0}, {"date": "2024-07-01", "close": 7.1, "volume": 214190.0}, {"date": "2024-07-02", "close": 7.21, "volume": 151912.0}, {"date": "2024-07-03", "close": 7.21, "volume": 111272.0}, {"date": "2024-07-05", "close": 7.29, "volume": 194500.0}, {"date": "2024-07-08", "close": 7.62, "volume": 118927.0}, {"date": "2024-07-09", "close": 7.87, "volume": 152330.0}, {"date": "2024-07-10", "close": 7.73, "volume": 96241.0}, {"date": "2024-07-11", "close": 8.05, "volume": 150839.0}, {"date": "2024-07-12", "close": 8.22, "volume": 186906.0}, {"date": "2024-07-15", "close": 8.51, "volume": 183332.0}, {"date": "2024-07-16", "close": 8.81, "volume": 174802.0}, {"date": "2024-07-17", "close": 8.63, "volume": 165072.0}, {"date": "2024-07-18", "close": 8.42, "volume": 176931.0}, {"date": "2024-07-19", "close": 8.06, "volume": 83489.0}, {"date": "2024-07-22", "close": 8.69, "volume": 108670.0}, {"date": "2024-07-23", "close": 9.08, "volume": 259343.0}, {"date": "2024-07-24", "close": 8.93, "volume": 186145.0}, {"date": "2024-07-25", "close": 8.67, "volume": 232339.0}, {"date": "2024-07-26", "close": 8.91, "volume": 154461.0}, {"date": "2024-07-29", "close": 8.62, "volume": 100763.0}, {"date": "2024-07-30", "close": 8.06, "volume": 173822.0}, {"date": "2024-07-31", "close": 8.19, "volume": 210193.0}, {"date": "2024-08-01", "close": 7.6, "volume": 288439.0}, {"date": "2024-08-02", "close": 7.48, "volume": 292567.0}, {"date": "2024-08-05", "close": 7.03, "volume": 287070.0}, {"date": "2024-08-06", "close": 6.7, "volume": 220084.0}, {"date": "2024-08-07", "close": 6.69, "volume": 134487.0}, {"date": "2024-08-08", "close": 7.09, "volume": 122066.0}, {"date": "2024-08-09", "close": 7.16, "volume": 154577.0}, {"date": "2024-08-12", "close": 6.92, "volume": 60039.0}, {"date": "2024-08-13", "close": 7.13, "volume": 70894.0}, {"date": "2024-08-14", "close": 7.0, "volume": 239139.0}, {"date": "2024-08-15", "close": 7.49, "volume": 126309.0}, {"date": "2024-08-16", "close": 7.53, "volume": 84805.0}, {"date": "2024-08-19", "close": 7.71, "volume": 74061.0}, {"date": "2024-08-20", "close": 7.87, "volume": 106227.0}, {"date": "2024-08-21", "close": 8.07, "volume": 89730.0}, {"date": "2024-08-22", "close": 7.93, "volume": 86158.0}, {"date": "2024-08-23", "close": 8.34, "volume": 109813.0}, {"date": "2024-08-26", "close": 8.25, "volume": 111829.0}, {"date": "2024-08-27", "close": 8.26, "volume": 94137.0}, {"date": "2024-08-28", "close": 8.25, "volume": 73559.0}, {"date": "2024-08-29", "close": 8.51, "volume": 148790.0}, {"date": "2024-08-30", "close": 8.58, "volume": 68510.0}, {"date": "2024-09-03", "close": 7.69, "volume": 195763.0}, {"date": "2024-09-04", "close": 7.49, "volume": 111550.0}, {"date": "2024-09-05", "close": 7.28, "volume": 276304.0}, {"date": "2024-09-06", "close": 7.05, "volume": 182962.0}, {"date": "2024-09-09", "close": 6.85, "volume": 114983.0}, {"date": "2024-09-10", "close": 6.95, "volume": 149970.0}, {"date": "2024-09-11", "close": 7.1, "volume": 108538.0}, {"date": "2024-09-12", "close": 7.08, "volume": 75717.0}, {"date": "2024-09-13", "close": 7.33, "volume": 66126.0}, {"date": "2024-09-16", "close": 7.13, "volume": 65000.0}, {"date": "2024-09-17", "close": 7.26, "volume": 71355.0}, {"date": "2024-09-18", "close": 7.12, "volume": 63877.0}, {"date": "2024-09-19", "close": 7.53, "volume": 77993.0}, {"date": "2024-09-20", "close": 7.45, "volume": 234919.0}, {"date": "2024-09-23", "close": 7.4, "volume": 78540.0}, {"date": "2024-09-24", "close": 7.39, "volume": 146724.0}, {"date": "2024-09-25", "close": 7.38, "volume": 52917.0}, {"date": "2024-09-26", "close": 7.77, "volume": 114773.0}, {"date": "2024-09-27", "close": 7.66, "volume": 71643.0}, {"date": "2024-09-30", "close": 7.72, "volume": 70698.0}, {"date": "2024-10-01", "close": 7.17, "volume": 76078.0}, {"date": "2024-10-02", "close": 7.14, "volume": 104377.0}, {"date": "2024-10-03", "close": 7.1, "volume": 58037.0}, {"date": "2024-10-04", "close": 7.1, "volume": 63744.0}, {"date": "2024-10-07", "close": 7.17, "volume": 102440.0}, {"date": "2024-10-08", "close": 7.46, "volume": 68312.0}, {"date": "2024-10-09", "close": 7.2, "volume": 57508.0}, {"date": "2024-10-10", "close": 7.35, "volume": 66850.0}, {"date": "2024-10-11", "close": 7.58, "volume": 39532.0}, {"date": "2024-10-14", "close": 7.51, "volume": 46342.0}, {"date": "2024-10-15", "close": 7.34, "volume": 45936.0}, {"date": "2024-10-16", "close": 7.37, "volume": 59584.0}, {"date": "2024-10-17", "close": 7.29, "volume": 38231.0}, {"date": "2024-10-18", "close": 7.09, "volume": 66807.0}, {"date": "2024-10-21", "close": 7.19, "volume": 52695.0}, {"date": "2024-10-22", "close": 7.03, "volume": 58400.0}, {"date": "2024-10-23", "close": 6.98, "volume": 42952.0}, {"date": "2024-10-24", "close": 6.88, "volume": 28535.0}, {"date": "2024-10-25", "close": 6.84, "volume": 50732.0}, {"date": "2024-10-28", "close": 7.11, "volume": 109400.0}, {"date": "2024-10-29", "close": 7.23, "volume": 62591.0}, {"date": "2024-10-30", "close": 7.08, "volume": 48945.0}, {"date": "2024-10-31", "close": 6.81, "volume": 73047.0}, {"date": "2024-11-01", "close": 6.88, "volume": 84042.0}, {"date": "2024-11-04", "close": 6.77, "volume": 77911.0}, {"date": "2024-11-05", "close": 7.16, "volume": 185028.0}, {"date": "2024-11-06", "close": 8.5, "volume": 330057.0}, {"date": "2024-11-07", "close": 8.59, "volume": 236315.0}, {"date": "2024-11-08", "close": 8.31, "volume": 216628.0}, {"date": "2024-11-11", "close": 8.48, "volume": 159100.0}, {"date": "2024-11-12", "close": 8.32, "volume": 118361.0}, {"date": "2024-11-13", "close": 8.28, "volume": 133647.0}, {"date": "2024-11-14", "close": 7.94, "volume": 117849.0}, {"date": "2024-11-15", "close": 7.8, "volume": 137254.0}, {"date": "2024-11-18", "close": 7.84, "volume": 140810.0}, {"date": "2024-11-19", "close": 8.09, "volume": 88896.0}, {"date": "2024-11-20", "close": 8.1, "volume": 87226.0}, {"date": "2024-11-21", "close": 8.45, "volume": 150151.0}, {"date": "2024-11-22", "close": 8.37, "volume": 170169.0}, {"date": "2024-11-25", "close": 8.5, "volume": 154208.0}, {"date": "2024-11-26", "close": 8.73, "volume": 223267.0}, {"date": "2024-11-27", "close": 8.51, "volume": 75003.0}, {"date": "2024-11-29", "close": 8.69, "volume": 86105.0}, {"date": "2024-12-02", "close": 8.61, "volume": 164430.0}, {"date": "2024-12-03", "close": 8.73, "volume": 146114.0}, {"date": "2024-12-04", "close": 9.22, "volume": 345161.0}, {"date": "2024-12-05", "close": 8.87, "volume": 231099.0}, {"date": "2024-12-06", "close": 8.99, "volume": 167707.0}, {"date": "2024-12-09", "close": 8.81, "volume": 114154.0}, {"date": "2024-12-10", "close": 9.1, "volume": 251046.0}, {"date": "2024-12-11", "close": 9.99, "volume": 517440.0}, {"date": "2024-12-12", "close": 10.14, "volume": 413493.0}, {"date": "2024-12-13", "close": 10.29, "volume": 493195.0}, {"date": "2024-12-16", "close": 9.78, "volume": 186771.0}, {"date": "2024-12-17", "close": 10.0, "volume": 260898.0}, {"date": "2024-12-18", "close": 9.34, "volume": 317012.0}, {"date": "2024-12-19", "close": 8.95, "volume": 183714.0}, {"date": "2024-12-20", "close": 9.48, "volume": 499807.0}, {"date": "2024-12-23", "close": 9.78, "volume": 126496.0}, {"date": "2024-12-24", "close": 9.92, "volume": 45548.0}, {"date": "2024-12-26", "close": 10.61, "volume": 336213.0}, {"date": "2024-12-27", "close": 10.27, "volume": 310608.0}, {"date": "2024-12-30", "close": 10.35, "volume": 261787.0}, {"date": "2024-12-31", "close": 10.19, "volume": 165598.0}, {"date": "2025-01-02", "close": 11.89, "volume": 1358390.0}, {"date": "2025-01-03", "close": 12.25, "volume": 755023.0}, {"date": "2025-01-06", "close": 12.28, "volume": 495788.0}, {"date": "2025-01-07", "close": 11.25, "volume": 405669.0}, {"date": "2025-01-08", "close": 11.25, "volume": 326256.0}, {"date": "2025-01-10", "close": 11.1, "volume": 391738.0}, {"date": "2025-01-13", "close": 11.22, "volume": 216975.0}, {"date": "2025-01-14", "close": 11.06, "volume": 252907.0}, {"date": "2025-01-15", "close": 11.6, "volume": 398198.0}, {"date": "2025-01-16", "close": 11.45, "volume": 225070.0}, {"date": "2025-01-17", "close": 11.48, "volume": 175539.0}, {"date": "2025-01-21", "close": 12.15, "volume": 261106.0}, {"date": "2025-01-22", "close": 12.14, "volume": 194544.0}, {"date": "2025-01-23", "close": 12.17, "volume": 133905.0}, {"date": "2025-01-24", "close": 12.04, "volume": 170910.0}, {"date": "2025-01-27", "close": 10.3, "volume": 412493.0}, {"date": "2025-01-28", "close": 10.59, "volume": 287958.0}, {"date": "2025-01-29", "close": 10.79, "volume": 214982.0}, {"date": "2025-01-30", "close": 11.21, "volume": 196445.0}, {"date": "2025-01-31", "close": 10.62, "volume": 242690.0}, {"date": "2025-02-03", "close": 10.37, "volume": 340010.0}, {"date": "2025-02-04", "close": 9.48, "volume": 633330.0}, {"date": "2025-02-05", "close": 9.62, "volume": 299891.0}, {"date": "2025-02-06", "close": 9.74, "volume": 289280.0}, {"date": "2025-02-07", "close": 9.63, "volume": 161055.0}, {"date": "2025-02-10", "close": 9.92, "volume": 138844.0}, {"date": "2025-02-11", "close": 9.51, "volume": 113649.0}, {"date": "2025-02-12", "close": 9.46, "volume": 148246.0}, {"date": "2025-02-13", "close": 9.68, "volume": 118040.0}, {"date": "2025-02-14", "close": 9.76, "volume": 132388.0}, {"date": "2025-02-18", "close": 10.14, "volume": 341045.0}, {"date": "2025-02-19", "close": 9.99, "volume": 656065.0}, {"date": "2025-02-20", "close": 9.85, "volume": 248582.0}, {"date": "2025-02-21", "close": 9.28, "volume": 329746.0}, {"date": "2025-02-24", "close": 9.32, "volume": 269878.0}, {"date": "2025-02-25", "close": 8.89, "volume": 279967.0}, {"date": "2025-02-26", "close": 9.17, "volume": 172267.0}, {"date": "2025-02-27", "close": 8.88, "volume": 217197.0}, {"date": "2025-02-28", "close": 9.1, "volume": 156022.0}, {"date": "2025-03-03", "close": 8.31, "volume": 250741.0}, {"date": "2025-03-04", "close": 8.2, "volume": 378160.0}, {"date": "2025-03-05", "close": 8.41, "volume": 213594.0}, {"date": "2025-03-06", "close": 7.88, "volume": 260162.0}, {"date": "2025-03-07", "close": 7.89, "volume": 206807.0}, {"date": "2025-03-10", "close": 7.42, "volume": 257014.0}, {"date": "2025-03-11", "close": 7.44, "volume": 194006.0}, {"date": "2025-03-12", "close": 7.66, "volume": 131729.0}, {"date": "2025-03-13", "close": 7.46, "volume": 121016.0}, {"date": "2025-03-14", "close": 7.63, "volume": 80681.0}, {"date": "2025-03-17", "close": 7.86, "volume": 135504.0}, {"date": "2025-03-18", "close": 7.73, "volume": 140757.0}, {"date": "2025-03-19", "close": 7.92, "volume": 105349.0}, {"date": "2025-03-20", "close": 7.9, "volume": 84360.0}, {"date": "2025-03-21", "close": 7.87, "volume": 217520.0}, {"date": "2025-03-24", "close": 8.05, "volume": 111747.0}, {"date": "2025-03-25", "close": 8.02, "volume": 85492.0}, {"date": "2025-03-26", "close": 7.73, "volume": 73753.0}, {"date": "2025-03-27", "close": 7.54, "volume": 65628.0}, {"date": "2025-03-28", "close": 7.09, "volume": 132575.0}, {"date": "2025-03-31", "close": 6.91, "volume": 158796.0}, {"date": "2025-04-01", "close": 7.03, "volume": 255426.0}, {"date": "2025-04-02", "close": 7.22, "volume": 132704.0}, {"date": "2025-04-03", "close": 6.6, "volume": 217678.0}, {"date": "2025-04-04", "close": 5.99, "volume": 225185.0}, {"date": "2025-04-07", "close": 5.9, "volume": 280562.0}, {"date": "2025-04-08", "close": 5.59, "volume": 249662.0}, {"date": "2025-04-09", "close": 6.56, "volume": 253328.0}, {"date": "2025-04-10", "close": 6.04, "volume": 158975.0}, {"date": "2025-04-11", "close": 5.96, "volume": 107630.0}, {"date": "2025-04-14", "close": 5.97, "volume": 155327.0}, {"date": "2025-04-15", "close": 6.01, "volume": 156883.0}, {"date": "2025-04-16", "close": 5.94, "volume": 133599.0}, {"date": "2025-04-17", "close": 5.82, "volume": 147409.0}, {"date": "2025-04-21", "close": 5.84, "volume": 143102.0}, {"date": "2025-04-22", "close": 5.85, "volume": 172867.0}, {"date": "2025-04-23", "close": 6.19, "volume": 215409.0}, {"date": "2025-04-24", "close": 6.61, "volume": 160331.0}, {"date": "2025-04-25", "close": 6.79, "volume": 203951.0}, {"date": "2025-04-28", "close": 6.71, "volume": 171439.0}, {"date": "2025-04-29", "close": 6.81, "volume": 142090.0}, {"date": "2025-04-30", "close": 6.66, "volume": 183870.0}, {"date": "2025-05-01", "close": 6.62, "volume": 153743.0}, {"date": "2025-05-02", "close": 6.72, "volume": 147762.0}, {"date": "2025-05-05", "close": 6.82, "volume": 100951.0}, {"date": "2025-05-06", "close": 6.67, "volume": 77685.0}, {"date": "2025-05-07", "close": 7.24, "volume": 620781.0}, {"date": "2025-05-08", "close": 7.42, "volume": 402471.0}, {"date": "2025-05-09", "close": 7.25, "volume": 136568.0}, {"date": "2025-05-12", "close": 7.87, "volume": 316609.0}, {"date": "2025-05-13", "close": 8.35, "volume": 421040.0}, {"date": "2025-05-14", "close": 7.51, "volume": 514029.0}, {"date": "2025-05-15", "close": 7.61, "volume": 239360.0}, {"date": "2025-05-16", "close": 7.5, "volume": 319157.0}, {"date": "2025-05-19", "close": 7.51, "volume": 239511.0}, {"date": "2025-05-20", "close": 7.37, "volume": 111432.0}, {"date": "2025-05-21", "close": 7.1, "volume": 210520.0}, {"date": "2025-05-22", "close": 7.2, "volume": 145162.0}, {"date": "2025-05-23", "close": 7.13, "volume": 135311.0}, {"date": "2025-05-27", "close": 7.61, "volume": 257082.0}, {"date": "2025-05-28", "close": 7.63, "volume": 511457.0}, {"date": "2025-05-29", "close": 7.83, "volume": 269859.0}, {"date": "2025-05-30", "close": 7.77, "volume": 198783.0}, {"date": "2025-06-02", "close": 7.65, "volume": 235064.0}, {"date": "2025-06-03", "close": 7.94, "volume": 192750.0}, {"date": "2025-06-04", "close": 7.75, "volume": 178627.0}, {"date": "2025-06-05", "close": 7.65, "volume": 173173.0}, {"date": "2025-06-06", "close": 7.93, "volume": 184195.0}, {"date": "2025-06-09", "close": 8.01, "volume": 285423.0}, {"date": "2025-06-10", "close": 8.29, "volume": 329347.0}, {"date": "2025-06-11", "close": 8.52, "volume": 690162.0}, {"date": "2025-06-12", "close": 8.47, "volume": 184406.0}, {"date": "2025-06-13", "close": 7.94, "volume": 252886.0}, {"date": "2025-06-16", "close": 8.22, "volume": 233651.0}, {"date": "2025-06-17", "close": 8.67, "volume": 2355834.0}, {"date": "2025-06-18", "close": 8.9, "volume": 974731.0}, {"date": "2025-06-20", "close": 8.28, "volume": 651342.0}, {"date": "2025-06-23", "close": 8.69, "volume": 911630.0}, {"date": "2025-06-24", "close": 9.02, "volume": 649381.0}, {"date": "2025-06-25", "close": 9.37, "volume": 998860.0}, {"date": "2025-06-26", "close": 9.58, "volume": 694941.0}, {"date": "2025-06-27", "close": 9.69, "volume": 1658056.0}, {"date": "2025-06-30", "close": 9.53, "volume": 657278.0}, {"date": "2025-07-01", "close": 9.015, "volume": 477259.0}, {"date": "2025-07-02", "close": 9.09, "volume": 435955.0}, {"date": "2025-07-03", "close": 9.23, "volume": 212419.0}, {"date": "2025-07-07", "close": 9.29, "volume": 539890.0}, {"date": "2025-07-08", "close": 9.55, "volume": 561937.0}, {"date": "2025-07-09", "close": 9.43, "volume": 268328.0}, {"date": "2025-07-10", "close": 9.22, "volume": 393815.0}, {"date": "2025-07-11", "close": 9.09, "volume": 187401.0}, {"date": "2025-07-14", "close": 9.28, "volume": 503791.0}, {"date": "2025-07-15", "close": 9.41, "volume": 391167.0}, {"date": "2025-07-16", "close": 9.71, "volume": 419145.0}, {"date": "2025-07-17", "close": 9.84, "volume": 326088.0}, {"date": "2025-07-18", "close": 9.82, "volume": 270023.0}, {"date": "2025-07-21", "close": 9.75, "volume": 270438.0}, {"date": "2025-07-22", "close": 9.44, "volume": 248372.0}, {"date": "2025-07-23", "close": 9.57, "volume": 237972.0}, {"date": "2025-07-24", "close": 9.32, "volume": 258404.0}, {"date": "2025-07-25", "close": 8.86, "volume": 281456.0}, {"date": "2025-07-28", "close": 9.45, "volume": 606019.0}, {"date": "2025-07-29", "close": 10.6, "volume": 1285377.0}, {"date": "2025-07-30", "close": 10.45, "volume": 737361.0}, {"date": "2025-07-31", "close": 9.86, "volume": 430020.0}, {"date": "2025-08-01", "close": 9.05, "volume": 487429.0}, {"date": "2025-08-04", "close": 9.45, "volume": 3393077.0}, {"date": "2025-08-05", "close": 13.0, "volume": 21920230.0}, {"date": "2025-08-06", "close": 9.885, "volume": 4918039.0}, {"date": "2025-08-07", "close": 9.31, "volume": 2295025.0}, {"date": "2025-08-08", "close": 9.3, "volume": 1477900.0}, {"date": "2025-08-11", "close": 9.1, "volume": 1069682.0}, {"date": "2025-08-12", "close": 9.96, "volume": 1022087.0}, {"date": "2025-08-13", "close": 10.12, "volume": 769302.0}, {"date": "2025-08-14", "close": 9.48, "volume": 676947.0}, {"date": "2025-08-15", "close": 9.39, "volume": 445182.0}, {"date": "2025-08-18", "close": 9.52, "volume": 411991.0}, {"date": "2025-08-19", "close": 9.08, "volume": 545143.0}, {"date": "2025-08-20", "close": 8.98, "volume": 631161.0}, {"date": "2025-08-21", "close": 9.18, "volume": 764432.0}, {"date": "2025-08-22", "close": 9.97, "volume": 826202.0}, {"date": "2025-08-25", "close": 9.78, "volume": 441952.0}, {"date": "2025-08-26", "close": 9.79, "volume": 473447.0}, {"date": "2025-08-27", "close": 9.7, "volume": 342712.0}, {"date": "2025-08-28", "close": 9.79, "volume": 153912.0}, {"date": "2025-08-29", "close": 9.42, "volume": 342391.0}, {"date": "2025-09-02", "close": 9.05, "volume": 790774.0}, {"date": "2025-09-03", "close": 8.83, "volume": 593786.0}, {"date": "2025-09-04", "close": 8.84, "volume": 735437.0}, {"date": "2025-09-05", "close": 8.86, "volume": 482221.0}, {"date": "2025-09-08", "close": 8.59, "volume": 789792.0}, {"date": "2025-09-09", "close": 8.72, "volume": 507264.0}, {"date": "2025-09-10", "close": 8.66, "volume": 664233.0}, {"date": "2025-09-11", "close": 8.93, "volume": 363769.0}, {"date": "2025-09-12", "close": 8.75, "volume": 352584.0}, {"date": "2025-09-15", "close": 8.93, "volume": 408002.0}, {"date": "2025-09-16", "close": 9.13, "volume": 490646.0}, {"date": "2025-09-17", "close": 9.23, "volume": 437005.0}, {"date": "2025-09-18", "close": 10.29, "volume": 787490.0}, {"date": "2025-09-19", "close": 9.87, "volume": 727416.0}, {"date": "2025-09-22", "close": 10.44, "volume": 702277.0}, {"date": "2025-09-23", "close": 10.25, "volume": 424415.0}, {"date": "2025-09-24", "close": 10.05, "volume": 305451.0}, {"date": "2025-09-25", "close": 9.84, "volume": 314376.0}, {"date": "2025-09-26", "close": 9.68, "volume": 459469.0}, {"date": "2025-09-29", "close": 9.87, "volume": 360357.0}, {"date": "2025-09-30", "close": 10.1, "volume": 493394.0}, {"date": "2025-10-01", "close": 10.5, "volume": 407013.0}, {"date": "2025-10-02", "close": 11.26, "volume": 863539.0}, {"date": "2025-10-03", "close": 10.98, "volume": 394929.0}, {"date": "2025-10-06", "close": 13.58, "volume": 4403307.0}, {"date": "2025-10-07", "close": 12.95, "volume": 1306472.0}, {"date": "2025-10-08", "close": 13.49, "volume": 820238.0}, {"date": "2025-10-09", "close": 13.11, "volume": 800542.0}, {"date": "2025-10-10", "close": 12.39, "volume": 915879.0}, {"date": "2025-10-13", "close": 13.35, "volume": 503477.0}, {"date": "2025-10-14", "close": 13.4, "volume": 585085.0}, {"date": "2025-10-15", "close": 14.41, "volume": 1459797.0}, {"date": "2025-10-16", "close": 14.1, "volume": 814008.0}, {"date": "2025-10-17", "close": 12.94, "volume": 578970.0}, {"date": "2025-10-20", "close": 13.71, "volume": 546441.0}, {"date": "2025-10-21", "close": 13.59, "volume": 615965.0}, {"date": "2025-10-22", "close": 12.57, "volume": 795478.0}, {"date": "2025-10-23", "close": 13.83, "volume": 655254.0}, {"date": "2025-10-24", "close": 14.21, "volume": 630718.0}, {"date": "2025-10-27", "close": 14.32, "volume": 824495.0}, {"date": "2025-10-28", "close": 13.65, "volume": 435734.0}, {"date": "2025-10-29", "close": 13.61, "volume": 396844.0}, {"date": "2025-10-30", "close": 13.31, "volume": 458837.0}, {"date": "2025-10-31", "close": 13.61, "volume": 367045.0}, {"date": "2025-11-03", "close": 13.09, "volume": 411204.0}, {"date": "2025-11-04", "close": 12.32, "volume": 698186.0}, {"date": "2025-11-05", "close": 15.53, "volume": 2014336.0}, {"date": "2025-11-06", "close": 14.89, "volume": 785613.0}, {"date": "2025-11-07", "close": 14.48, "volume": 961511.0}, {"date": "2025-11-10", "close": 14.94, "volume": 736730.0}, {"date": "2025-11-11", "close": 15.51, "volume": 1056120.0}, {"date": "2025-11-12", "close": 15.02, "volume": 728665.0}, {"date": "2025-11-13", "close": 13.65, "volume": 598245.0}, {"date": "2025-11-14", "close": 13.72, "volume": 488939.0}, {"date": "2025-11-17", "close": 13.37, "volume": 461275.0}, {"date": "2025-11-18", "close": 13.15, "volume": 447849.0}, {"date": "2025-11-19", "close": 13.1, "volume": 390111.0}, {"date": "2025-11-20", "close": 12.63, "volume": 535409.0}, {"date": "2025-11-21", "close": 12.74, "volume": 583616.0}, {"date": "2025-11-24", "close": 13.45, "volume": 489812.0}, {"date": "2025-11-25", "close": 13.64, "volume": 523068.0}, {"date": "2025-11-26", "close": 13.79, "volume": 310042.0}, {"date": "2025-11-28", "close": 14.34, "volume": 261282.0}, {"date": "2025-12-01", "close": 14.41, "volume": 500752.0}, {"date": "2025-12-02", "close": 14.77, "volume": 474408.0}, {"date": "2025-12-03", "close": 15.82, "volume": 597232.0}, {"date": "2025-12-04", "close": 16.73, "volume": 812262.0}, {"date": "2025-12-05", "close": 17.55, "volume": 882345.0}, {"date": "2025-12-08", "close": 18.18, "volume": 918460.0}, {"date": "2025-12-09", "close": 19.19, "volume": 1112913.0}, {"date": "2025-12-10", "close": 19.61, "volume": 1259623.0}, {"date": "2025-12-11", "close": 19.67, "volume": 669120.0}, {"date": "2025-12-12", "close": 16.29, "volume": 1183447.0}, {"date": "2025-12-15", "close": 15.93, "volume": 517679.0}, {"date": "2025-12-16", "close": 15.78, "volume": 824571.0}, {"date": "2025-12-17", "close": 15.15, "volume": 496218.0}, {"date": "2025-12-18", "close": 15.12, "volume": 433620.0}, {"date": "2025-12-19", "close": 15.74, "volume": 847687.0}, {"date": "2025-12-22", "close": 16.44, "volume": 442093.0}, {"date": "2025-12-23", "close": 16.16, "volume": 297873.0}, {"date": "2025-12-24", "close": 15.94, "volume": 229138.0}, {"date": "2025-12-26", "close": 15.92, "volume": 266081.0}, {"date": "2025-12-29", "close": 15.77, "volume": 283694.0}, {"date": "2025-12-30", "close": 15.61, "volume": 180269.0}, {"date": "2025-12-31", "close": 15.5, "volume": 225810.0}, {"date": "2026-01-02", "close": 15.58, "volume": 462340.0}, {"date": "2026-01-05", "close": 16.23, "volume": 380188.0}, {"date": "2026-01-06", "close": 17.58, "volume": 687174.0}, {"date": "2026-01-07", "close": 17.42, "volume": 353389.0}, {"date": "2026-01-08", "close": 16.63, "volume": 375207.0}, {"date": "2026-01-09", "close": 17.23, "volume": 381689.0}, {"date": "2026-01-12", "close": 17.37, "volume": 397878.0}, {"date": "2026-01-13", "close": 17.46, "volume": 381581.0}, {"date": "2026-01-14", "close": 17.1, "volume": 278375.0}, {"date": "2026-01-15", "close": 17.37, "volume": 695902.0}, {"date": "2026-01-16", "close": 17.57, "volume": 521648.0}, {"date": "2026-01-20", "close": 16.74, "volume": 894481.0}, {"date": "2026-01-21", "close": 16.86, "volume": 500342.0}, {"date": "2026-01-22", "close": 16.95, "volume": 399715.0}, {"date": "2026-01-23", "close": 16.15, "volume": 308221.0}, {"date": "2026-01-26", "close": 15.76, "volume": 395856.0}, {"date": "2026-01-27", "close": 16.01, "volume": 365836.0}, {"date": "2026-01-28", "close": 16.12, "volume": 366937.0}, {"date": "2026-01-29", "close": 15.66, "volume": 420799.0}, {"date": "2026-01-30", "close": 15.01, "volume": 419543.0}, {"date": "2026-02-02", "close": 15.17, "volume": 362040.0}, {"date": "2026-02-03", "close": 14.52, "volume": 403461.0}, {"date": "2026-02-04", "close": 14.19, "volume": 588177.0}, {"date": "2026-02-05", "close": 13.71, "volume": 384331.0}, {"date": "2026-02-06", "close": 14.93, "volume": 517100.0}, {"date": "2026-02-09", "close": 15.24, "volume": 392362.0}, {"date": "2026-02-10", "close": 15.09, "volume": 338316.0}, {"date": "2026-02-11", "close": 15.1, "volume": 411834.0}, {"date": "2026-02-12", "close": 14.92, "volume": 610699.0}, {"date": "2026-02-13", "close": 14.62, "volume": 1107684.0}, {"date": "2026-02-17", "close": 14.02, "volume": 873336.0}, {"date": "2026-02-18", "close": 14.39, "volume": 435159.0}, {"date": "2026-02-19", "close": 14.4, "volume": 382985.0}, {"date": "2026-02-20", "close": 14.73, "volume": 573763.0}, {"date": "2026-02-23", "close": 14.41, "volume": 369475.0}, {"date": "2026-02-24", "close": 15.61, "volume": 435648.0}, {"date": "2026-02-25", "close": 17.01, "volume": 563224.0}, {"date": "2026-02-26", "close": 17.22, "volume": 697476.0}, {"date": "2026-02-27", "close": 16.99, "volume": 519479.0}, {"date": "2026-03-02", "close": 17.02, "volume": 797143.0}, {"date": "2026-03-03", "close": 16.18, "volume": 424428.0}, {"date": "2026-03-04", "close": 16.46, "volume": 539569.0}, {"date": "2026-03-05", "close": 15.55, "volume": 519021.0}, {"date": "2026-03-06", "close": 14.52, "volume": 481638.0}, {"date": "2026-03-09", "close": 14.54, "volume": 437155.0}, {"date": "2026-03-10", "close": 15.25, "volume": 484321.0}, {"date": "2026-03-11", "close": 15.62, "volume": 430319.0}, {"date": "2026-03-12", "close": 14.68, "volume": 336344.0}, {"date": "2026-03-13", "close": 14.63, "volume": 338895.0}, {"date": "2026-03-16", "close": 15.21, "volume": 342317.0}, {"date": "2026-03-17", "close": 15.46, "volume": 304027.0}, {"date": "2026-03-18", "close": 15.55, "volume": 311335.0}, {"date": "2026-03-19", "close": 15.96, "volume": 338189.0}, {"date": "2026-03-20", "close": 15.14, "volume": 494500.0}, {"date": "2026-03-23", "close": 16.02, "volume": 404139.0}, {"date": "2026-03-24", "close": 16.42, "volume": 496582.0}, {"date": "2026-03-25", "close": 17.99, "volume": 767464.0}, {"date": "2026-03-26", "close": 17.52, "volume": 790684.0}, {"date": "2026-03-27", "close": 16.51, "volume": 336188.0}, {"date": "2026-03-30", "close": 15.0, "volume": 546339.0}, {"date": "2026-03-31", "close": 16.44, "volume": 536333.0}, {"date": "2026-04-01", "close": 17.55, "volume": 338811.0}, {"date": "2026-04-02", "close": 18.2, "volume": 428837.0}, {"date": "2026-04-06", "close": 18.24, "volume": 372680.0}, {"date": "2026-04-07", "close": 18.12, "volume": 343423.0}, {"date": "2026-04-08", "close": 19.03, "volume": 489546.0}, {"date": "2026-04-09", "close": 19.56, "volume": 490496.0}, {"date": "2026-04-10", "close": 19.34, "volume": 390553.0}, {"date": "2026-04-13", "close": 19.82, "volume": 367526.0}, {"date": "2026-04-14", "close": 20.17, "volume": 545652.0}, {"date": "2026-04-15", "close": 20.3, "volume": 465165.0}, {"date": "2026-04-16", "close": 21.52, "volume": 772190.0}, {"date": "2026-04-17", "close": 22.13, "volume": 644905.0}, {"date": "2026-04-20", "close": 22.63, "volume": 594823.0}, {"date": "2026-04-21", "close": 23.58, "volume": 725907.0}, {"date": "2026-04-22", "close": 24.27, "volume": 582908.0}, {"date": "2026-04-23", "close": 24.31, "volume": 537961.0}, {"date": "2026-04-24", "close": 26.72, "volume": 1366623.0}, {"date": "2026-04-27", "close": 26.6, "volume": 938958.0}, {"date": "2026-04-28", "close": 25.65, "volume": 767091.0}, {"date": "2026-04-29", "close": 27.03, "volume": 597295.0}, {"date": "2026-04-30", "close": 28.96, "volume": 1083914.0}, {"date": "2026-05-01", "close": 28.95, "volume": 811816.0}, {"date": "2026-05-04", "close": 28.85, "volume": 685884.0}, {"date": "2026-05-05", "close": 30.13, "volume": 716887.0}, {"date": "2026-05-06", "close": 31.41, "volume": 924231.0}, {"date": "2026-05-07", "close": 29.75, "volume": 857931.0}, {"date": "2026-05-08", "close": 31.86, "volume": 1132059.0}, {"date": "2026-05-11", "close": 33.13, "volume": 1024014.0}, {"date": "2026-05-12", "close": 32.43, "volume": 1264713.0}, {"date": "2026-05-13", "close": 35.55, "volume": 2988733.0}, {"date": "2026-05-14", "close": 37.34, "volume": 1684142.0}, {"date": "2026-05-15", "close": 33.71, "volume": 1728768.0}, {"date": "2026-05-18", "close": 33.29, "volume": 1446884.0}, {"date": "2026-05-19", "close": 34.39, "volume": 1188356.0}, {"date": "2026-05-20", "close": 34.95, "volume": 1368351.0}, {"date": "2026-05-21", "close": 35.9, "volume": 973389.0}, {"date": "2026-05-22", "close": 36.28, "volume": 1173704.0}, {"date": "2026-05-26", "close": 37.91, "volume": 1170627.0}, {"date": "2026-05-27", "close": 36.94, "volume": 914035.0}, {"date": "2026-05-28", "close": 36.92, "volume": 938287.0}, {"date": "2026-05-29", "close": 35.95, "volume": 1470833.0}, {"date": "2026-06-01", "close": 36.01, "volume": 1203966.0}, {"date": "2026-06-02", "close": 37.94, "volume": 1238374.0}, {"date": "2026-06-03", "close": 37.44, "volume": 1098160.0}, {"date": "2026-06-04", "close": 37.19, "volume": 822510.0}, {"date": "2026-06-05", "close": 34.28, "volume": 862313.0}, {"date": "2026-06-08", "close": 35.26, "volume": 820787.0}, {"date": "2026-06-09", "close": 33.76, "volume": 738840.0}, {"date": "2026-06-10", "close": 33.51, "volume": 811648.0}, {"date": "2026-06-11", "close": 37.31, "volume": 1052060.0}, {"date": "2026-06-12", "close": 41.0, "volume": 1364909.0}, {"date": "2026-06-15", "close": 43.63, "volume": 1338811.0}, {"date": "2026-06-16", "close": 41.56, "volume": 1286412.0}, {"date": "2026-06-17", "close": 42.14, "volume": 683015.0}, {"date": "2026-06-18", "close": 44.11, "volume": 1055474.0}, {"date": "2026-06-22", "close": 44.5, "volume": 1162130.0}, {"date": "2026-06-23", "close": 41.22, "volume": 675441.0}, {"date": "2026-06-24", "close": 41.03, "volume": 875440.0}, {"date": "2026-06-25", "close": 43.59, "volume": 750634.0}, {"date": "2026-06-26", "close": 43.29, "volume": 2567781.0}, {"date": "2026-06-29", "close": 47.36, "volume": 1393693.0}, {"date": "2026-06-30", "close": 48.59, "volume": 1551895.0}, {"date": "2026-07-01", "close": 43.81, "volume": 1325943.0}, {"date": "2026-07-02", "close": 35.06, "volume": 1759353.0}, {"date": "2026-07-06", "close": 34.82, "volume": 1092474.0}, {"date": "2026-07-07", "close": 31.32, "volume": 1360444.0}, {"date": "2026-07-08", "close": 34.46, "volume": 1094468.0}, {"date": "2026-07-09", "close": 36.11, "volume": 556076.0}, {"date": "2026-07-10", "close": 34.77, "volume": 396386.0}, {"date": "2026-07-13", "close": 32.79, "volume": 452625.0}, {"date": "2026-07-14", "close": 33.41, "volume": 540825.0}, {"date": "2026-07-15", "close": 32.68, "volume": 530408.0}, {"date": "2026-07-16", "close": 31.03, "volume": 856084.0}, {"date": "2026-07-17", "close": 31.04, "volume": 835082.0}, {"date": "2026-07-20", "close": 30.68, "volume": 635104.0}, {"date": "2026-07-21", "close": 34.22, "volume": 561089.0}, {"date": "2026-07-22", "close": 33.53, "volume": 523670.0}, {"date": "2026-07-23", "close": 33.33, "volume": 386274.0}, {"date": "2026-07-24", "close": 30.26, "volume": 475534.0}, {"date": "2026-07-27", "close": 30.27, "volume": 546032.0}, {"date": "2026-07-28", "close": 28.96, "volume": 688562.0}, {"date": "2026-07-29", "close": 26.96, "volume": 694772.0}, {"date": "2026-07-30", "close": 29.3, "volume": 494318.0}, {"date": "2026-07-31", "close": 29.88, "volume": 573972.0}, {"date": "2026-08-03", "close": 30.11, "volume": 815191.0}, {"date": "2026-08-04", "close": 32.09, "volume": 959512.0}, {"date": "2026-08-05", "close": 30.93, "volume": 523496.0}, {"date": "2026-08-06", "close": 31.62, "volume": 1045329.0}, {"date": "2026-08-07", "close": 29.78, "volume": 1180351.0}], "refreshing": true}