{"ticker": "AVBP", "overview": {"cik": "1868279", "ticker": "AVBP", "name": "ArriVent BioPharma, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002185", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076570", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076569", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076567", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076566", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001104659-26-076352", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "FORM 8-K", "accession": "0001104659-26-058706", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-11", "title": "Prospectus", "accession": "0001104659-26-058700", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001104659-26-058650", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001104659-26-058638", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001106", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001104659-26-050350", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001104659-26-050344", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-28", "title": "FORM- DEF 14A", "accession": "0001104659-26-050337", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-17", "title": "Material event", "accession": "0001104659-26-029588", "price_sensitive": true}, {"form": "S-8", "date": "2026-03-05", "title": "FORM S-8", "accession": "0001104659-26-024136", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-05", "title": "Annual report", "accession": "0001104659-26-024127", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-05", "title": "Material event", "accession": "0001104659-26-024112", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-05", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-023750", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0002058093-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-001013", "price_sensitive": false}, {"form": "4", "date": "2026-02-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-010478", "price_sensitive": false}, {"form": "4", "date": "2026-02-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-010477", "price_sensitive": false}, {"form": "4", "date": "2026-02-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-010473", "price_sensitive": false}, {"form": "4", "date": "2026-02-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-010472", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 33999966.0, "sell_n": 1, "sell_sum": 12983320.35, "net": 21016645.65, "insiders": 4, "first_date": "2024-01-30", "last_date": "2025-12-10"}, "metrics": {"ticker": "AVBP", "has_prices": true, "as_of": "2026-08-07", "last": 30.84, "prev_close": 31.01, "change": -0.1700000000000017, "change_pct": -0.005482102547565356, "session_volume": 302088.0, "vwap_5": 30.756995210231427, "vwap_20": 30.758602034863102, "vwap_60": 31.187000853832426, "vwap_250": 25.19973458004815, "high_52w": 34.74, "low_52w": 17.6, "avg_volume_20": 481560.65, "sessions": 400, "market_cap": {"value": 1436370779.52, "shares": 46574928.0, "as_of": "2026-05-08", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002012383-26-002185", "src": "13DG", "ticker": "AVBP", "cik": "1868279", "company": "ArriVent BioPharma, Inc.", "company_raw": "ArriVent BioPharma, Inc.", "who": "ArriVent BioPharma, Inc.", "who_key": "ArriVent BioPharma, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ArriVent BioPharma, Inc. moves to a 6.8% passive stake in AVBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/0002012383-26-002185-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142005}, {"id": "0001104659-26-076566", "src": "INSIDERS", "ticker": "AVBP", "cik": "1868279", "company": "ArriVent BioPharma, Inc.", "company_raw": "ArriVent BioPharma, Inc.", "who": "Chris Nolet", "who_key": "Nolet Chris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AVBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000110465926076566/0001104659-26-076566-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198165}, {"id": "0001104659-26-076567", "src": "INSIDERS", "ticker": "AVBP", "cik": "1868279", "company": "ArriVent BioPharma, Inc.", "company_raw": "ArriVent BioPharma, Inc.", "who": "John Hohneker", "who_key": "Hohneker John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AVBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000110465926076567/0001104659-26-076567-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198165}, {"id": "0001104659-26-076569", "src": "INSIDERS", "ticker": "AVBP", "cik": "1868279", "company": "ArriVent BioPharma, Inc.", "company_raw": "ArriVent BioPharma, Inc.", "who": "Kristine Peterson", "who_key": "Peterson Kristine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AVBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000110465926076569/0001104659-26-076569-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198165}, {"id": "0001104659-26-076570", "src": "INSIDERS", "ticker": "AVBP", "cik": "1868279", "company": "ArriVent BioPharma, Inc.", "company_raw": "ArriVent BioPharma, Inc.", "who": "Merdad Parsey", "who_key": "Parsey Merdad", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AVBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000110465926076570/0001104659-26-076570-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198165}, {"id": "13DG-0000315066-26-001106", "src": "13DG", "ticker": "AVBP", "cik": "1868279", "company": "ArriVent BioPharma, Inc.", "company_raw": "ArriVent BioPharma, Inc.", "who": "ArriVent BioPharma, Inc.", "who_key": "ArriVent BioPharma, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ArriVent BioPharma, Inc. moves to a 6.8% passive stake in AVBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/0000315066-26-001106-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}, {"id": "0001104659-26-010471", "src": "INSIDERS", "ticker": "AVBP", "cik": "1868279", "company": "ArriVent BioPharma, Inc.", "company_raw": "ArriVent BioPharma, Inc.", "who": "James Paul Kastenmayer", "who_key": "Kastenmayer James Paul", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on AVBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000110465926010471/0001104659-26-010471-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394005}, {"id": "0001104659-26-010472", "src": "INSIDERS", "ticker": "AVBP", "cik": "1868279", "company": "ArriVent BioPharma, Inc.", "company_raw": "ArriVent BioPharma, Inc.", "who": "Zhengbin Yao", "who_key": "Yao Zhengbin", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on AVBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000110465926010472/0001104659-26-010472-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394005}, {"id": "0001104659-26-010473", "src": "INSIDERS", "ticker": "AVBP", "cik": "1868279", "company": "ArriVent BioPharma, Inc.", "company_raw": "ArriVent BioPharma, Inc.", "who": "Winston Kung", "who_key": "Kung Winston", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on AVBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000110465926010473/0001104659-26-010473-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394005}, {"id": "0001104659-26-010477", "src": "INSIDERS", "ticker": "AVBP", "cik": "1868279", "company": "ArriVent BioPharma, Inc.", "company_raw": "ArriVent BioPharma, Inc.", "who": "Stuart Lutzker", "who_key": "Lutzker Stuart", "role": "President of R&D, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on AVBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000110465926010477/0001104659-26-010477-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394005}, {"id": "0001104659-26-010478", "src": "INSIDERS", "ticker": "AVBP", "cik": "1868279", "company": "ArriVent BioPharma, Inc.", "company_raw": "ArriVent BioPharma, Inc.", "who": "Robin LaChapelle", "who_key": "LaChapelle Robin", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AVBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000110465926010478/0001104659-26-010478-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394005}, {"id": "0000902664-26-000675", "src": "INSIDERS", "ticker": "AVBP", "cik": "1868279", "company": "ArriVent BioPharma, Inc.", "company_raw": "ArriVent BioPharma, Inc.", "who": "Hillhouse Investment Management, Ltd.", "who_key": "HILLHOUSE INVESTMENT MANAGEMENT, LTD.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 12983320.35, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $13M of AVBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000090266426000675/0000902664-26-000675-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471765}, {"id": "0001104659-25-067928", "src": "INSIDERS", "ticker": "AVBP", "cik": "1868279", "company": "ArriVent BioPharma, Inc.", "company_raw": "ArriVent BioPharma, Inc.", "who": "Robin LaChapelle", "who_key": "LaChapelle Robin", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 25428.839999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AVBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000110465925067928/0001104659-25-067928-index.htm", "trade_date": "2025-07-11", "timestamp": "2025-07-11", "mins": 690645}, {"id": "0001104659-25-061267", "src": "INSIDERS", "ticker": "AVBP", "cik": "1868279", "company": "ArriVent BioPharma, Inc.", "company_raw": "ArriVent BioPharma, Inc.", "who": "Chris Nolet", "who_key": "Nolet Chris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AVBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000110465925061267/0001104659-25-061267-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723765}, {"id": "0001104659-25-061268", "src": "INSIDERS", "ticker": "AVBP", "cik": "1868279", "company": "ArriVent BioPharma, Inc.", "company_raw": "ArriVent BioPharma, Inc.", "who": "John Hohneker", "who_key": "Hohneker John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AVBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000110465925061268/0001104659-25-061268-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723765}, {"id": "0001104659-25-061269", "src": "INSIDERS", "ticker": "AVBP", "cik": "1868279", "company": "ArriVent BioPharma, Inc.", "company_raw": "ArriVent BioPharma, Inc.", "who": "Kristine Peterson", "who_key": "Peterson Kristine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AVBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000110465925061269/0001104659-25-061269-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723765}, {"id": "0001104659-25-061270", "src": "INSIDERS", "ticker": "AVBP", "cik": "1868279", "company": "ArriVent BioPharma, Inc.", "company_raw": "ArriVent BioPharma, Inc.", "who": "Merdad Parsey", "who_key": "Parsey Merdad", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AVBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000110465925061270/0001104659-25-061270-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723765}, {"id": "0001104659-25-041344", "src": "INSIDERS", "ticker": "AVBP", "cik": "1868279", "company": "ArriVent BioPharma, Inc.", "company_raw": "ArriVent BioPharma, Inc.", "who": "Merdad Parsey", "who_key": "Parsey Merdad", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AVBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000110465925041344/0001104659-25-041344-index.htm", "trade_date": "2025-04-28", "timestamp": "2025-04-28", "mins": 797205}, {"id": "0001104659-25-014160", "src": "INSIDERS", "ticker": "AVBP", "cik": "1868279", "company": "ArriVent BioPharma, Inc.", "company_raw": "ArriVent BioPharma, Inc.", "who": "James Paul Kastenmayer", "who_key": "Kastenmayer James Paul", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on AVBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000110465925014160/0001104659-25-014160-index.htm", "trade_date": "2025-02-03", "timestamp": "2025-02-03", "mins": 918165}, {"id": "0001104659-25-014164", "src": "INSIDERS", "ticker": "AVBP", "cik": "1868279", "company": "ArriVent BioPharma, Inc.", "company_raw": "ArriVent BioPharma, Inc.", "who": "Winston Kung", "who_key": "Kung Winston", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on AVBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000110465925014164/0001104659-25-014164-index.htm", "trade_date": "2025-02-03", "timestamp": "2025-02-03", "mins": 918165}, {"id": "0001104659-25-014170", "src": "INSIDERS", "ticker": "AVBP", "cik": "1868279", "company": "ArriVent BioPharma, Inc.", "company_raw": "ArriVent BioPharma, Inc.", "who": "Robin LaChapelle", "who_key": "LaChapelle Robin", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AVBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000110465925014170/0001104659-25-014170-index.htm", "trade_date": "2025-02-03", "timestamp": "2025-02-03", "mins": 918165}, {"id": "0001104659-25-014172", "src": "INSIDERS", "ticker": "AVBP", "cik": "1868279", "company": "ArriVent BioPharma, Inc.", "company_raw": "ArriVent BioPharma, Inc.", "who": "Stuart Lutzker", "who_key": "Lutzker Stuart", "role": "President of R&D, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on AVBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000110465925014172/0001104659-25-014172-index.htm", "trade_date": "2025-02-03", "timestamp": "2025-02-03", "mins": 918165}, {"id": "0001104659-25-014175", "src": "INSIDERS", "ticker": "AVBP", "cik": "1868279", "company": "ArriVent BioPharma, Inc.", "company_raw": "ArriVent BioPharma, Inc.", "who": "Zhengbin Yao", "who_key": "Yao Zhengbin", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on AVBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000110465925014175/0001104659-25-014175-index.htm", "trade_date": "2025-02-03", "timestamp": "2025-02-03", "mins": 918165}, {"id": "0001104659-24-102146", "src": "INSIDERS", "ticker": "AVBP", "cik": "1868279", "company": "ArriVent BioPharma, Inc.", "company_raw": "ArriVent BioPharma, Inc.", "who": "Robin LaChapelle", "who_key": "LaChapelle Robin", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 90481.15999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AVBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000110465924102146/0001104659-24-102146-index.htm", "trade_date": "2024-09-19", "timestamp": "2024-09-19", "mins": 1115445}, {"id": "0001104659-24-063518", "src": "INSIDERS", "ticker": "AVBP", "cik": "1868279", "company": "ArriVent BioPharma, Inc.", "company_raw": "ArriVent BioPharma, Inc.", "who": "John Hohneker", "who_key": "Hohneker John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AVBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000110465924063518/0001104659-24-063518-index.htm", "trade_date": "2024-05-16", "timestamp": "2024-05-16", "mins": 1296885}, {"id": "0001104659-24-050577", "src": "INSIDERS", "ticker": "AVBP", "cik": "1868279", "company": "ArriVent BioPharma, Inc.", "company_raw": "ArriVent BioPharma, Inc.", "who": "Kristine Peterson", "who_key": "Peterson Kristine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AVBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000110465924050577/0001104659-24-050577-index.htm", "trade_date": "2024-04-22", "timestamp": "2024-04-22", "mins": 1331445}, {"id": "0001104659-24-008796", "src": "INSIDERS", "ticker": "AVBP", "cik": "1868279", "company": "ArriVent BioPharma, Inc.", "company_raw": "ArriVent Biopharma, Inc.", "who": "James Healy", "who_key": "HEALY JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7999992.0, "score": 67.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying AVBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000110465924008796/0001104659-24-008796-index.htm", "trade_date": "2024-01-30", "timestamp": "2024-01-30", "mins": 1450965}, {"id": "0001104659-24-008797", "src": "INSIDERS", "ticker": "AVBP", "cik": "1868279", "company": "ArriVent BioPharma, Inc.", "company_raw": "ArriVent Biopharma, Inc.", "who": "Carl L. Gordon", "who_key": "GORDON CARL L", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7999992.0, "score": 64.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into AVBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000110465924008797/0001104659-24-008797-index.htm", "trade_date": "2024-01-30", "timestamp": "2024-01-30", "mins": 1450965}, {"id": "0001104659-24-008799", "src": "INSIDERS", "ticker": "AVBP", "cik": "1868279", "company": "ArriVent BioPharma, Inc.", "company_raw": "ArriVent Biopharma, Inc.", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7999992.0, "score": 64.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $8M of AVBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000110465924008799/0001104659-24-008799-index.htm", "trade_date": "2024-01-30", "timestamp": "2024-01-30", "mins": 1450965}, {"id": "0000902664-24-000903", "src": "INSIDERS", "ticker": "AVBP", "cik": "1868279", "company": "ArriVent BioPharma, Inc.", "company_raw": "ArriVent Biopharma, Inc.", "who": "Hillhouse Investment Management, Ltd.", "who_key": "HILLHOUSE INVESTMENT MANAGEMENT, LTD.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9999990.0, "score": 62.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner buys $10M more of AVBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000090266424000903/0000902664-24-000903-index.htm", "trade_date": "2024-01-30", "timestamp": "2024-01-30", "mins": 1450965}], "recent_buys": [{"id": "0000902664-24-000903", "src": "INSIDERS", "ticker": "AVBP", "cik": "1868279", "company": "ArriVent BioPharma, Inc.", "company_raw": "ArriVent Biopharma, Inc.", "who": "Hillhouse Investment Management, Ltd.", "who_key": "HILLHOUSE INVESTMENT MANAGEMENT, LTD.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9999990.0, "score": 62.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner buys $10M more of AVBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000090266424000903/0000902664-24-000903-index.htm", "trade_date": "2024-01-30", "timestamp": "2024-01-30", "mins": 1450965}, {"id": "0001104659-24-008799", "src": "INSIDERS", "ticker": "AVBP", "cik": "1868279", "company": "ArriVent BioPharma, Inc.", "company_raw": "ArriVent Biopharma, Inc.", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7999992.0, "score": 64.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $8M of AVBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000110465924008799/0001104659-24-008799-index.htm", "trade_date": "2024-01-30", "timestamp": "2024-01-30", "mins": 1450965}, {"id": "0001104659-24-008797", "src": "INSIDERS", "ticker": "AVBP", "cik": "1868279", "company": "ArriVent BioPharma, Inc.", "company_raw": "ArriVent Biopharma, Inc.", "who": "Carl L. Gordon", "who_key": "GORDON CARL L", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7999992.0, "score": 64.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into AVBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000110465924008797/0001104659-24-008797-index.htm", "trade_date": "2024-01-30", "timestamp": "2024-01-30", "mins": 1450965}, {"id": "0001104659-24-008796", "src": "INSIDERS", "ticker": "AVBP", "cik": "1868279", "company": "ArriVent BioPharma, Inc.", "company_raw": "ArriVent Biopharma, Inc.", "who": "James Healy", "who_key": "HEALY JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7999992.0, "score": 67.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying AVBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000110465924008796/0001104659-24-008796-index.htm", "trade_date": "2024-01-30", "timestamp": "2024-01-30", "mins": 1450965}], "institutional": [{"id": "13DG-0002012383-26-002185", "src": "13DG", "ticker": "AVBP", "cik": "1868279", "company": "ArriVent BioPharma, Inc.", "company_raw": "ArriVent BioPharma, Inc.", "who": "ArriVent BioPharma, Inc.", "who_key": "ArriVent BioPharma, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ArriVent BioPharma, Inc. moves to a 6.8% passive stake in AVBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/0002012383-26-002185-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142005}, {"id": "13DG-0000315066-26-001106", "src": "13DG", "ticker": "AVBP", "cik": "1868279", "company": "ArriVent BioPharma, Inc.", "company_raw": "ArriVent BioPharma, Inc.", "who": "ArriVent BioPharma, Inc.", "who_key": "ArriVent BioPharma, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ArriVent BioPharma, Inc. moves to a 6.8% passive stake in AVBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/0000315066-26-001106-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}], "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": "ArriVent BioPharma, Inc. - Common Stock", "new_value": "ArriVent BioPharma, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001868279", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001868279", "applied": 1, "detected_at": "2026-09-10T10:06:15.579519"}]}, "key_people": [{"who": "Hillhouse Investment Management, Ltd.", "who_key": "HILLHOUSE INVESTMENT MANAGEMENT, LTD.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 9999990.0, "sold": 12983320.35, "net": -2983330.3499999996, "trades": 2, "top_score": 62.6, "lean": "selling", "history": [{"action": "SELL", "amount": 12983320.35, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000090266426000675/0000902664-26-000675-index.htm"}, {"action": "BUY", "amount": 9999990.0, "date": "2024-01-30", "score": 62.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000090266424000903/0000902664-24-000903-index.htm"}], "latest": {"action": "SELL", "amount": 12983320.35, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000090266426000675/0000902664-26-000675-index.htm"}}, {"who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 7999992.0, "sold": 0, "net": 7999992.0, "trades": 1, "top_score": 64.4, "lean": "buying", "history": [{"action": "BUY", "amount": 7999992.0, "date": "2024-01-30", "score": 64.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000110465924008799/0001104659-24-008799-index.htm"}], "latest": {"action": "BUY", "amount": 7999992.0, "date": "2024-01-30", "score": 64.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000110465924008799/0001104659-24-008799-index.htm"}}, {"who": "James Healy", "who_key": "HEALY JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 7999992.0, "sold": 0, "net": 7999992.0, "trades": 1, "top_score": 67.2, "lean": "buying", "history": [{"action": "BUY", "amount": 7999992.0, "date": "2024-01-30", "score": 67.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000110465924008796/0001104659-24-008796-index.htm"}], "latest": {"action": "BUY", "amount": 7999992.0, "date": "2024-01-30", "score": 67.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000110465924008796/0001104659-24-008796-index.htm"}}, {"who": "Carl L. Gordon", "who_key": "GORDON CARL L", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 7999992.0, "sold": 0, "net": 7999992.0, "trades": 1, "top_score": 64.4, "lean": "buying", "history": [{"action": "BUY", "amount": 7999992.0, "date": "2024-01-30", "score": 64.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000110465924008797/0001104659-24-008797-index.htm"}], "latest": {"action": "BUY", "amount": 7999992.0, "date": "2024-01-30", "score": 64.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1868279/000110465924008797/0001104659-24-008797-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002185", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076570", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076569", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076567", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076566", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001104659-26-076352", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "FORM 8-K", "accession": "0001104659-26-058706", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-11", "title": "Prospectus", "accession": "0001104659-26-058700", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001104659-26-058650", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001104659-26-058638", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001106", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001104659-26-050350", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001104659-26-050344", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-28", "title": "FORM- DEF 14A", "accession": "0001104659-26-050337", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-17", "title": "Material event", "accession": "0001104659-26-029588", "price_sensitive": true}, {"form": "S-8", "date": "2026-03-05", "title": "FORM S-8", "accession": "0001104659-26-024136", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-05", "title": "Annual report", "accession": "0001104659-26-024127", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-05", "title": "Material event", "accession": "0001104659-26-024112", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-05", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-023750", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0002058093-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-001013", "price_sensitive": false}, {"form": "4", "date": "2026-02-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-010478", "price_sensitive": false}, {"form": "4", "date": "2026-02-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-010477", "price_sensitive": false}, {"form": "4", "date": "2026-02-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-010473", "price_sensitive": false}, {"form": "4", "date": "2026-02-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-010472", "price_sensitive": false}], "performance": {"ticker": "AVBP", "has_prices": true, "summary": {"n": 4, "avg": 0.4018181818181818, "win_rate": 1.0, "best": 0.4018181818181818, "worst": 0.4018181818181818, "as_of": "2026-08-07"}, "buys": [{"who": "HILLHOUSE INVESTMENT MANAGEMENT, LTD.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9999990.0, "date": "2024-01-30", "score": 62.6, "ref_price": 22.0, "return": 0.4018181818181818}, {"who": "ORBIMED ADVISORS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 7999992.0, "date": "2024-01-30", "score": 64.4, "ref_price": 22.0, "return": 0.4018181818181818}, {"who": "GORDON CARL L", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 7999992.0, "date": "2024-01-30", "score": 64.4, "ref_price": 22.0, "return": 0.4018181818181818}, {"who": "HEALY JAMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7999992.0, "date": "2024-01-30", "score": 67.2, "ref_price": 22.0, "return": 0.4018181818181818}]}, "price_series": [{"date": "2024-01-26", "close": 20.0, "volume": 1992580.0}, {"date": "2024-01-29", "close": 19.91, "volume": 370204.0}, {"date": "2024-01-30", "close": 22.0, "volume": 418717.0}, {"date": "2024-01-31", "close": 21.55, "volume": 109180.0}, {"date": "2024-02-01", "close": 21.98, "volume": 251150.0}, {"date": "2024-02-02", "close": 21.85, "volume": 55003.0}, {"date": "2024-02-05", "close": 21.52, "volume": 92952.0}, {"date": "2024-02-06", "close": 22.0, "volume": 182559.0}, {"date": "2024-02-07", "close": 22.16, "volume": 155030.0}, {"date": "2024-02-08", "close": 22.0, "volume": 130184.0}, {"date": "2024-02-09", "close": 21.01, "volume": 91997.0}, {"date": "2024-02-12", "close": 21.03, "volume": 83723.0}, {"date": "2024-02-13", "close": 21.9, "volume": 250128.0}, {"date": "2024-02-14", "close": 21.48, "volume": 113989.0}, {"date": "2024-02-15", "close": 22.07, "volume": 92544.0}, {"date": "2024-02-16", "close": 22.47, "volume": 73303.0}, {"date": "2024-02-20", "close": 20.63, "volume": 181203.0}, {"date": "2024-02-21", "close": 19.88, "volume": 219872.0}, {"date": "2024-02-22", "close": 19.67, "volume": 319679.0}, {"date": "2024-02-23", "close": 19.32, "volume": 183099.0}, {"date": "2024-02-26", "close": 18.94, "volume": 186345.0}, {"date": "2024-02-27", "close": 19.54, "volume": 229759.0}, {"date": "2024-02-28", "close": 20.45, "volume": 306712.0}, {"date": "2024-02-29", "close": 21.54, "volume": 169140.0}, {"date": "2024-03-01", "close": 20.94, "volume": 136934.0}, {"date": "2024-03-04", "close": 22.75, "volume": 183092.0}, {"date": "2024-03-05", "close": 20.43, "volume": 139563.0}, {"date": "2024-03-06", "close": 20.25, "volume": 107710.0}, {"date": "2024-03-07", "close": 20.1, "volume": 121599.0}, {"date": "2024-03-08", "close": 19.61, "volume": 91477.0}, {"date": "2024-03-11", "close": 19.33, "volume": 111746.0}, {"date": "2024-03-12", "close": 19.15, "volume": 159785.0}, {"date": "2024-03-13", "close": 19.75, "volume": 149831.0}, {"date": "2024-03-14", "close": 18.57, "volume": 261998.0}, {"date": "2024-03-15", "close": 19.49, "volume": 1966373.0}, {"date": "2024-03-18", "close": 18.55, "volume": 301289.0}, {"date": "2024-03-19", "close": 18.13, "volume": 298954.0}, {"date": "2024-03-20", "close": 18.42, "volume": 178129.0}, {"date": "2024-03-21", "close": 18.21, "volume": 172738.0}, {"date": "2024-03-22", "close": 18.28, "volume": 84716.0}, {"date": "2024-03-25", "close": 16.96, "volume": 121475.0}, {"date": "2024-03-26", "close": 17.8, "volume": 132792.0}, {"date": "2024-03-27", "close": 18.0, "volume": 121847.0}, {"date": "2024-03-28", "close": 17.86, "volume": 233160.0}, {"date": "2024-04-01", "close": 18.31, "volume": 357779.0}, {"date": "2024-04-02", "close": 18.0, "volume": 138099.0}, {"date": "2024-04-03", "close": 18.12, "volume": 122190.0}, {"date": "2024-04-04", "close": 18.3, "volume": 77510.0}, {"date": "2024-04-05", "close": 18.45, "volume": 41494.0}, {"date": "2024-04-08", "close": 17.49, "volume": 137717.0}, {"date": "2024-04-09", "close": 17.33, "volume": 132269.0}, {"date": "2024-04-10", "close": 17.29, "volume": 96319.0}, {"date": "2024-04-11", "close": 17.67, "volume": 71831.0}, {"date": "2024-04-12", "close": 16.89, "volume": 97650.0}, {"date": "2024-04-15", "close": 17.0, "volume": 311965.0}, {"date": "2024-04-16", "close": 16.8, "volume": 258462.0}, {"date": "2024-04-17", "close": 16.04, "volume": 194788.0}, {"date": "2024-04-18", "close": 15.5, "volume": 629988.0}, {"date": "2024-04-19", "close": 15.5, "volume": 34155.0}, {"date": "2024-04-22", "close": 15.9, "volume": 115535.0}, {"date": "2024-04-23", "close": 15.77, "volume": 86950.0}, {"date": "2024-04-24", "close": 15.3, "volume": 130345.0}, {"date": "2024-04-25", "close": 15.54, "volume": 68890.0}, {"date": "2024-04-26", "close": 15.44, "volume": 53529.0}, {"date": "2024-04-29", "close": 16.34, "volume": 52617.0}, {"date": "2024-04-30", "close": 16.52, "volume": 108462.0}, {"date": "2024-05-01", "close": 16.69, "volume": 65808.0}, {"date": "2024-05-02", "close": 16.8, "volume": 62370.0}, {"date": "2024-05-03", "close": 17.23, "volume": 23943.0}, {"date": "2024-05-06", "close": 17.24, "volume": 25226.0}, {"date": "2024-05-07", "close": 17.25, "volume": 41505.0}, {"date": "2024-05-08", "close": 17.36, "volume": 40811.0}, {"date": "2024-05-09", "close": 17.99, "volume": 30615.0}, {"date": "2024-05-10", "close": 17.7, "volume": 27905.0}, {"date": "2024-05-13", "close": 17.93, "volume": 47943.0}, {"date": "2024-05-14", "close": 18.46, "volume": 39373.0}, {"date": "2024-05-15", "close": 19.5, "volume": 51361.0}, {"date": "2024-05-16", "close": 20.15, "volume": 57002.0}, {"date": "2024-05-17", "close": 20.1, "volume": 65400.0}, {"date": "2024-05-20", "close": 19.58, "volume": 40311.0}, {"date": "2024-05-21", "close": 19.95, "volume": 41194.0}, {"date": "2024-05-22", "close": 19.89, "volume": 59222.0}, {"date": "2024-05-23", "close": 18.88, "volume": 21554.0}, {"date": "2024-05-24", "close": 19.24, "volume": 81061.0}, {"date": "2024-05-28", "close": 18.97, "volume": 45529.0}, {"date": "2024-05-29", "close": 18.78, "volume": 21130.0}, {"date": "2024-05-30", "close": 19.46, "volume": 49639.0}, {"date": "2024-05-31", "close": 19.41, "volume": 81837.0}, {"date": "2024-06-03", "close": 19.19, "volume": 41204.0}, {"date": "2024-06-04", "close": 18.33, "volume": 41968.0}, {"date": "2024-06-05", "close": 18.67, "volume": 28103.0}, {"date": "2024-06-06", "close": 18.35, "volume": 12666.0}, {"date": "2024-06-07", "close": 18.55, "volume": 19083.0}, {"date": "2024-06-10", "close": 18.57, "volume": 71855.0}, {"date": "2024-06-11", "close": 18.71, "volume": 57975.0}, {"date": "2024-06-12", "close": 18.66, "volume": 43795.0}, {"date": "2024-06-13", "close": 18.83, "volume": 64432.0}, {"date": "2024-06-14", "close": 18.7, "volume": 44937.0}, {"date": "2024-06-17", "close": 18.51, "volume": 55811.0}, {"date": "2024-06-18", "close": 17.51, "volume": 52902.0}, {"date": "2024-06-20", "close": 16.6, "volume": 64663.0}, {"date": "2024-06-21", "close": 18.0, "volume": 106417.0}, {"date": "2024-06-24", "close": 17.86, "volume": 34398.0}, {"date": "2024-06-25", "close": 17.48, "volume": 49594.0}, {"date": "2024-06-26", "close": 16.95, "volume": 98358.0}, {"date": "2024-06-27", "close": 17.4, "volume": 108758.0}, {"date": "2024-06-28", "close": 18.55, "volume": 267272.0}, {"date": "2024-07-01", "close": 18.15, "volume": 97111.0}, {"date": "2024-07-02", "close": 18.41, "volume": 46457.0}, {"date": "2024-07-03", "close": 18.27, "volume": 42293.0}, {"date": "2024-07-05", "close": 18.6, "volume": 99160.0}, {"date": "2024-07-08", "close": 18.66, "volume": 87494.0}, {"date": "2024-07-09", "close": 18.42, "volume": 48173.0}, {"date": "2024-07-10", "close": 17.93, "volume": 73555.0}, {"date": "2024-07-11", "close": 18.41, "volume": 64347.0}, {"date": "2024-07-12", "close": 18.39, "volume": 41182.0}, {"date": "2024-07-15", "close": 19.63, "volume": 62515.0}, {"date": "2024-07-16", "close": 19.82, "volume": 63823.0}, {"date": "2024-07-17", "close": 19.65, "volume": 24804.0}, {"date": "2024-07-18", "close": 19.2, "volume": 48450.0}, {"date": "2024-07-19", "close": 18.77, "volume": 36012.0}, {"date": "2024-07-22", "close": 19.51, "volume": 66189.0}, {"date": "2024-07-23", "close": 20.43, "volume": 61511.0}, {"date": "2024-07-24", "close": 20.51, "volume": 71289.0}, {"date": "2024-07-25", "close": 21.14, "volume": 64696.0}, {"date": "2024-07-26", "close": 22.38, "volume": 75165.0}, {"date": "2024-07-29", "close": 21.68, "volume": 56291.0}, {"date": "2024-07-30", "close": 22.0, "volume": 78487.0}, {"date": "2024-07-31", "close": 21.9, "volume": 68132.0}, {"date": "2024-08-01", "close": 21.5, "volume": 48354.0}, {"date": "2024-08-02", "close": 21.79, "volume": 52882.0}, {"date": "2024-08-05", "close": 21.06, "volume": 66127.0}, {"date": "2024-08-06", "close": 21.46, "volume": 45374.0}, {"date": "2024-08-07", "close": 21.75, "volume": 44898.0}, {"date": "2024-08-08", "close": 22.85, "volume": 66764.0}, {"date": "2024-08-09", "close": 21.73, "volume": 81269.0}, {"date": "2024-08-12", "close": 22.4, "volume": 70179.0}, {"date": "2024-08-13", "close": 23.11, "volume": 59693.0}, {"date": "2024-08-14", "close": 23.95, "volume": 64618.0}, {"date": "2024-08-15", "close": 23.86, "volume": 110115.0}, {"date": "2024-08-16", "close": 24.36, "volume": 93354.0}, {"date": "2024-08-19", "close": 23.99, "volume": 187996.0}, {"date": "2024-08-20", "close": 24.2, "volume": 288483.0}, {"date": "2024-08-21", "close": 23.92, "volume": 97059.0}, {"date": "2024-08-22", "close": 23.87, "volume": 103802.0}, {"date": "2024-08-23", "close": 24.27, "volume": 309668.0}, {"date": "2024-08-26", "close": 27.34, "volume": 763646.0}, {"date": "2024-08-27", "close": 27.72, "volume": 326008.0}, {"date": "2024-08-28", "close": 27.21, "volume": 194169.0}, {"date": "2024-08-29", "close": 26.78, "volume": 175633.0}, {"date": "2024-08-30", "close": 26.73, "volume": 187836.0}, {"date": "2024-09-03", "close": 26.0, "volume": 219136.0}, {"date": "2024-09-04", "close": 26.12, "volume": 235583.0}, {"date": "2024-09-05", "close": 26.6, "volume": 270034.0}, {"date": "2024-09-06", "close": 28.01, "volume": 392304.0}, {"date": "2024-09-09", "close": 27.73, "volume": 865813.0}, {"date": "2024-09-10", "close": 27.29, "volume": 442901.0}, {"date": "2024-09-11", "close": 25.36, "volume": 228182.0}, {"date": "2024-09-12", "close": 23.79, "volume": 265311.0}, {"date": "2024-09-13", "close": 23.76, "volume": 342798.0}, {"date": "2024-09-16", "close": 24.54, "volume": 465432.0}, {"date": "2024-09-17", "close": 23.94, "volume": 248919.0}, {"date": "2024-09-18", "close": 23.59, "volume": 359954.0}, {"date": "2024-09-19", "close": 24.2, "volume": 532793.0}, {"date": "2024-09-20", "close": 24.81, "volume": 4315385.0}, {"date": "2024-09-23", "close": 22.64, "volume": 453314.0}, {"date": "2024-09-24", "close": 23.56, "volume": 220421.0}, {"date": "2024-09-25", "close": 23.11, "volume": 145561.0}, {"date": "2024-09-26", "close": 23.51, "volume": 125144.0}, {"date": "2024-09-27", "close": 23.0, "volume": 216461.0}, {"date": "2024-09-30", "close": 23.5, "volume": 105689.0}, {"date": "2024-10-01", "close": 23.79, "volume": 195305.0}, {"date": "2024-10-02", "close": 23.79, "volume": 181520.0}, {"date": "2024-10-03", "close": 25.62, "volume": 283388.0}, {"date": "2024-10-04", "close": 27.26, "volume": 256955.0}, {"date": "2024-10-07", "close": 27.45, "volume": 195777.0}, {"date": "2024-10-08", "close": 27.39, "volume": 150405.0}, {"date": "2024-10-09", "close": 27.07, "volume": 107315.0}, {"date": "2024-10-10", "close": 27.79, "volume": 96824.0}, {"date": "2024-10-11", "close": 28.24, "volume": 195195.0}, {"date": "2024-10-14", "close": 27.94, "volume": 81452.0}, {"date": "2024-10-15", "close": 28.41, "volume": 117863.0}, {"date": "2024-10-16", "close": 29.74, "volume": 164035.0}, {"date": "2024-10-17", "close": 28.99, "volume": 77763.0}, {"date": "2024-10-18", "close": 29.16, "volume": 56293.0}, {"date": "2024-10-21", "close": 28.71, "volume": 74471.0}, {"date": "2024-10-22", "close": 30.05, "volume": 192282.0}, {"date": "2024-10-23", "close": 30.24, "volume": 272075.0}, {"date": "2024-10-24", "close": 31.02, "volume": 153049.0}, {"date": "2024-10-25", "close": 31.68, "volume": 168805.0}, {"date": "2024-10-28", "close": 32.17, "volume": 127623.0}, {"date": "2024-10-29", "close": 31.22, "volume": 75457.0}, {"date": "2024-10-30", "close": 31.47, "volume": 66751.0}, {"date": "2024-10-31", "close": 29.34, "volume": 108722.0}, {"date": "2024-11-01", "close": 30.78, "volume": 114534.0}, {"date": "2024-11-04", "close": 31.49, "volume": 111509.0}, {"date": "2024-11-05", "close": 31.98, "volume": 68363.0}, {"date": "2024-11-06", "close": 34.91, "volume": 241246.0}, {"date": "2024-11-07", "close": 35.63, "volume": 183175.0}, {"date": "2024-11-08", "close": 34.19, "volume": 197750.0}, {"date": "2024-11-11", "close": 34.33, "volume": 173519.0}, {"date": "2024-11-12", "close": 32.99, "volume": 99667.0}, {"date": "2024-11-13", "close": 31.86, "volume": 95948.0}, {"date": "2024-11-14", "close": 28.08, "volume": 299977.0}, {"date": "2024-11-15", "close": 27.21, "volume": 293330.0}, {"date": "2024-11-18", "close": 27.05, "volume": 148661.0}, {"date": "2024-11-19", "close": 27.42, "volume": 110030.0}, {"date": "2024-11-20", "close": 27.41, "volume": 101937.0}, {"date": "2024-11-21", "close": 26.59, "volume": 187134.0}, {"date": "2024-11-22", "close": 27.45, "volume": 114042.0}, {"date": "2024-11-25", "close": 27.5, "volume": 416460.0}, {"date": "2024-11-26", "close": 28.74, "volume": 226304.0}, {"date": "2024-11-27", "close": 29.11, "volume": 106131.0}, {"date": "2024-11-29", "close": 29.96, "volume": 161986.0}, {"date": "2024-12-02", "close": 29.56, "volume": 103997.0}, {"date": "2024-12-03", "close": 29.12, "volume": 128731.0}, {"date": "2024-12-04", "close": 29.25, "volume": 111135.0}, {"date": "2024-12-05", "close": 28.55, "volume": 184226.0}, {"date": "2024-12-06", "close": 29.26, "volume": 111169.0}, {"date": "2024-12-09", "close": 28.03, "volume": 92007.0}, {"date": "2024-12-10", "close": 28.33, "volume": 137673.0}, {"date": "2024-12-11", "close": 27.5, "volume": 106292.0}, {"date": "2024-12-12", "close": 25.88, "volume": 107444.0}, {"date": "2024-12-13", "close": 26.72, "volume": 148278.0}, {"date": "2024-12-16", "close": 26.48, "volume": 113418.0}, {"date": "2024-12-17", "close": 26.92, "volume": 88735.0}, {"date": "2024-12-18", "close": 25.76, "volume": 146467.0}, {"date": "2024-12-19", "close": 25.65, "volume": 124392.0}, {"date": "2024-12-20", "close": 26.09, "volume": 662701.0}, {"date": "2024-12-23", "close": 26.03, "volume": 205051.0}, {"date": "2024-12-24", "close": 26.63, "volume": 73607.0}, {"date": "2024-12-26", "close": 27.58, "volume": 70076.0}, {"date": "2024-12-27", "close": 27.26, "volume": 141503.0}, {"date": "2024-12-30", "close": 26.95, "volume": 179119.0}, {"date": "2024-12-31", "close": 26.64, "volume": 87561.0}, {"date": "2025-01-02", "close": 27.47, "volume": 151100.0}, {"date": "2025-01-03", "close": 27.52, "volume": 115211.0}, {"date": "2025-01-06", "close": 26.15, "volume": 106637.0}, {"date": "2025-01-07", "close": 26.84, "volume": 90276.0}, {"date": "2025-01-08", "close": 26.86, "volume": 143839.0}, {"date": "2025-01-10", "close": 24.88, "volume": 238242.0}, {"date": "2025-01-13", "close": 25.415, "volume": 100264.0}, {"date": "2025-01-14", "close": 24.85, "volume": 142466.0}, {"date": "2025-01-15", "close": 24.92, "volume": 159090.0}, {"date": "2025-01-16", "close": 24.48, "volume": 105773.0}, {"date": "2025-01-17", "close": 24.41, "volume": 107553.0}, {"date": "2025-01-21", "close": 25.31, "volume": 127459.0}, {"date": "2025-01-22", "close": 26.63, "volume": 187725.0}, {"date": "2025-01-23", "close": 27.25, "volume": 135999.0}, {"date": "2025-01-24", "close": 27.3, "volume": 96493.0}, {"date": "2025-01-27", "close": 28.24, "volume": 226256.0}, {"date": "2025-01-28", "close": 28.8, "volume": 214080.0}, {"date": "2025-01-29", "close": 29.02, "volume": 128969.0}, {"date": "2025-01-30", "close": 29.09, "volume": 136789.0}, {"date": "2025-01-31", "close": 28.54, "volume": 121065.0}, {"date": "2025-02-03", "close": 27.56, "volume": 174236.0}, {"date": "2025-02-04", "close": 28.195, "volume": 137860.0}, {"date": "2025-02-05", "close": 29.25, "volume": 272356.0}, {"date": "2025-02-06", "close": 27.38, "volume": 85060.0}, {"date": "2025-02-07", "close": 26.09, "volume": 345482.0}, {"date": "2025-02-10", "close": 26.91, "volume": 124919.0}, {"date": "2025-02-11", "close": 26.9, "volume": 110280.0}, {"date": "2025-02-12", "close": 26.9, "volume": 91831.0}, {"date": "2025-02-13", "close": 26.85, "volume": 69654.0}, {"date": "2025-02-14", "close": 26.6, "volume": 115937.0}, {"date": "2025-02-18", "close": 26.21, "volume": 118706.0}, {"date": "2025-02-19", "close": 27.11, "volume": 129078.0}, {"date": "2025-02-20", "close": 27.39, "volume": 103427.0}, {"date": "2025-02-21", "close": 27.07, "volume": 238021.0}, {"date": "2025-02-24", "close": 25.26, "volume": 202432.0}, {"date": "2025-02-25", "close": 25.23, "volume": 210604.0}, {"date": "2025-02-26", "close": 24.38, "volume": 344717.0}, {"date": "2025-02-27", "close": 23.7, "volume": 109595.0}, {"date": "2025-02-28", "close": 23.61, "volume": 223593.0}, {"date": "2025-03-03", "close": 22.03, "volume": 369910.0}, {"date": "2025-03-04", "close": 21.955, "volume": 215565.0}, {"date": "2025-03-05", "close": 22.47, "volume": 161613.0}, {"date": "2025-03-06", "close": 21.81, "volume": 190741.0}, {"date": "2025-03-07", "close": 21.87, "volume": 156859.0}, {"date": "2025-03-10", "close": 21.73, "volume": 112059.0}, {"date": "2025-03-11", "close": 22.48, "volume": 208478.0}, {"date": "2025-03-12", "close": 22.45, "volume": 159946.0}, {"date": "2025-03-13", "close": 21.75, "volume": 89934.0}, {"date": "2025-03-14", "close": 21.0, "volume": 303423.0}, {"date": "2025-03-17", "close": 20.56, "volume": 303922.0}, {"date": "2025-03-18", "close": 19.5, "volume": 117573.0}, {"date": "2025-03-19", "close": 19.6, "volume": 121673.0}, {"date": "2025-03-20", "close": 19.54, "volume": 129712.0}, {"date": "2025-03-21", "close": 19.52, "volume": 374084.0}, {"date": "2025-03-24", "close": 20.21, "volume": 131410.0}, {"date": "2025-03-25", "close": 18.99, "volume": 214177.0}, {"date": "2025-03-26", "close": 18.28, "volume": 186785.0}, {"date": "2025-03-27", "close": 18.57, "volume": 166042.0}, {"date": "2025-03-28", "close": 18.95, "volume": 121155.0}, {"date": "2025-03-31", "close": 18.49, "volume": 433281.0}, {"date": "2025-04-01", "close": 18.03, "volume": 305172.0}, {"date": "2025-04-02", "close": 18.0, "volume": 277235.0}, {"date": "2025-04-03", "close": 16.94, "volume": 340473.0}, {"date": "2025-04-04", "close": 16.42, "volume": 827428.0}, {"date": "2025-04-07", "close": 16.61, "volume": 199190.0}, {"date": "2025-04-08", "close": 16.3, "volume": 304974.0}, {"date": "2025-04-09", "close": 17.56, "volume": 343211.0}, {"date": "2025-04-10", "close": 16.86, "volume": 246235.0}, {"date": "2025-04-11", "close": 18.15, "volume": 281330.0}, {"date": "2025-04-14", "close": 18.385, "volume": 224486.0}, {"date": "2025-04-15", "close": 18.63, "volume": 142944.0}, {"date": "2025-04-16", "close": 17.9, "volume": 120947.0}, {"date": "2025-04-17", "close": 18.14, "volume": 179598.0}, {"date": "2025-04-21", "close": 19.54, "volume": 202634.0}, {"date": "2025-04-22", "close": 20.28, "volume": 148697.0}, {"date": "2025-04-23", "close": 21.08, "volume": 246990.0}, {"date": "2025-04-24", "close": 21.17, "volume": 108195.0}, {"date": "2025-04-25", "close": 20.82, "volume": 158392.0}, {"date": "2025-04-28", "close": 20.92, "volume": 165398.0}, {"date": "2025-04-29", "close": 20.9, "volume": 97325.0}, {"date": "2025-04-30", "close": 21.26, "volume": 183727.0}, {"date": "2025-05-01", "close": 21.08, "volume": 124257.0}, {"date": "2025-05-02", "close": 21.3, "volume": 132899.0}, {"date": "2025-05-05", "close": 20.81, "volume": 90314.0}, {"date": "2025-05-06", "close": 19.69, "volume": 182006.0}, {"date": "2025-05-07", "close": 19.8, "volume": 124763.0}, {"date": "2025-05-08", "close": 19.75, "volume": 101672.0}, {"date": "2025-05-09", "close": 20.15, "volume": 233908.0}, {"date": "2025-05-12", "close": 19.99, "volume": 241126.0}, {"date": "2025-05-13", "close": 19.1, "volume": 151213.0}, {"date": "2025-05-14", "close": 18.75, "volume": 166919.0}, {"date": "2025-05-15", "close": 19.24, "volume": 167074.0}, {"date": "2025-05-16", "close": 19.36, "volume": 137115.0}, {"date": "2025-05-19", "close": 19.35, "volume": 165194.0}, {"date": "2025-05-20", "close": 20.86, "volume": 474123.0}, {"date": "2025-05-21", "close": 20.47, "volume": 178087.0}, {"date": "2025-05-22", "close": 20.63, "volume": 336382.0}, {"date": "2025-05-23", "close": 20.4, "volume": 360630.0}, {"date": "2025-05-27", "close": 20.63, "volume": 261226.0}, {"date": "2025-05-28", "close": 20.04, "volume": 302038.0}, {"date": "2025-05-29", "close": 21.0, "volume": 577312.0}, {"date": "2025-05-30", "close": 21.25, "volume": 310649.0}, {"date": "2025-06-02", "close": 22.0, "volume": 588332.0}, {"date": "2025-06-03", "close": 23.12, "volume": 569421.0}, {"date": "2025-06-04", "close": 22.72, "volume": 386063.0}, {"date": "2025-06-05", "close": 23.47, "volume": 529702.0}, {"date": "2025-06-06", "close": 23.52, "volume": 219200.0}, {"date": "2025-06-09", "close": 23.6, "volume": 199839.0}, {"date": "2025-06-10", "close": 24.5, "volume": 322545.0}, {"date": "2025-06-11", "close": 23.285, "volume": 179002.0}, {"date": "2025-06-12", "close": 23.63, "volume": 672635.0}, {"date": "2025-06-13", "close": 23.27, "volume": 441320.0}, {"date": "2025-06-16", "close": 25.42, "volume": 512100.0}, {"date": "2025-06-17", "close": 24.98, "volume": 367071.0}, {"date": "2025-06-18", "close": 24.89, "volume": 221896.0}, {"date": "2025-06-20", "close": 25.22, "volume": 441503.0}, {"date": "2025-06-23", "close": 22.8, "volume": 1350736.0}, {"date": "2025-06-24", "close": 23.11, "volume": 977896.0}, {"date": "2025-06-25", "close": 22.8, "volume": 418097.0}, {"date": "2025-06-26", "close": 22.81, "volume": 291997.0}, {"date": "2025-06-27", "close": 22.91, "volume": 876348.0}, {"date": "2025-06-30", "close": 21.77, "volume": 305835.0}, {"date": "2025-07-01", "close": 20.89, "volume": 415362.0}, {"date": "2025-07-02", "close": 21.1, "volume": 949102.0}, {"date": "2025-07-03", "close": 20.77, "volume": 286026.0}, {"date": "2025-07-07", "close": 20.17, "volume": 341967.0}, {"date": "2025-07-08", "close": 20.33, "volume": 207326.0}, {"date": "2025-07-09", "close": 21.34, "volume": 236707.0}, {"date": "2025-07-10", "close": 22.03, "volume": 304076.0}, {"date": "2025-07-11", "close": 21.63, "volume": 174982.0}, {"date": "2025-07-14", "close": 21.87, "volume": 223951.0}, {"date": "2025-07-15", "close": 21.62, "volume": 208928.0}, {"date": "2025-07-16", "close": 21.9, "volume": 206226.0}, {"date": "2025-07-17", "close": 22.72, "volume": 272036.0}, {"date": "2025-07-18", "close": 22.05, "volume": 316541.0}, {"date": "2025-07-21", "close": 21.55, "volume": 263719.0}, {"date": "2025-07-22", "close": 21.56, "volume": 266004.0}, {"date": "2025-07-23", "close": 21.89, "volume": 365852.0}, {"date": "2025-07-24", "close": 21.45, "volume": 185689.0}, {"date": "2025-07-25", "close": 21.18, "volume": 146153.0}, {"date": "2025-07-28", "close": 20.93, "volume": 309388.0}, {"date": "2025-07-29", "close": 20.24, "volume": 213072.0}, {"date": "2025-07-30", "close": 19.59, "volume": 277313.0}, {"date": "2025-07-31", "close": 19.51, "volume": 250540.0}, {"date": "2025-08-01", "close": 18.66, "volume": 304192.0}, {"date": "2025-08-04", "close": 18.78, "volume": 229874.0}, {"date": "2025-08-05", "close": 19.45, "volume": 362066.0}, {"date": "2025-08-06", "close": 19.09, "volume": 191151.0}, {"date": "2025-08-07", "close": 18.54, "volume": 152957.0}, {"date": "2025-08-08", "close": 17.99, "volume": 134339.0}, {"date": "2025-08-11", "close": 17.39, "volume": 523522.0}, {"date": "2025-08-12", "close": 16.95, "volume": 654692.0}, {"date": "2025-08-13", "close": 18.02, "volume": 543062.0}, {"date": "2025-08-14", "close": 18.62, "volume": 507086.0}, {"date": "2025-08-15", "close": 19.53, "volume": 274804.0}, {"date": "2025-08-18", "close": 19.24, "volume": 128890.0}, {"date": "2025-08-19", "close": 19.2, "volume": 199978.0}, {"date": "2025-08-20", "close": 19.27, "volume": 224215.0}, {"date": "2025-08-21", "close": 19.88, "volume": 105678.0}, {"date": "2025-08-22", "close": 20.11, "volume": 297405.0}, {"date": "2025-08-25", "close": 19.35, "volume": 184698.0}, {"date": "2025-08-26", "close": 19.59, "volume": 197378.0}, {"date": "2025-08-27", "close": 19.21, "volume": 273090.0}, {"date": "2025-08-28", "close": 19.21, "volume": 149509.0}, {"date": "2025-08-29", "close": 19.12, "volume": 225185.0}, {"date": "2025-09-02", "close": 19.84, "volume": 346343.0}, {"date": "2025-09-03", "close": 19.24, "volume": 172123.0}, {"date": "2025-09-04", "close": 19.52, "volume": 182673.0}, {"date": "2025-09-05", "close": 20.19, "volume": 477296.0}, {"date": "2025-09-08", "close": 20.21, "volume": 524067.0}, {"date": "2025-09-09", "close": 19.82, "volume": 261246.0}, {"date": "2025-09-10", "close": 18.87, "volume": 424616.0}, {"date": "2025-09-11", "close": 19.02, "volume": 490718.0}, {"date": "2025-09-12", "close": 19.71, "volume": 297391.0}, {"date": "2025-09-15", "close": 18.95, "volume": 268118.0}, {"date": "2025-09-16", "close": 18.2, "volume": 215749.0}, {"date": "2025-09-17", "close": 17.51, "volume": 311028.0}, {"date": "2025-09-18", "close": 18.58, "volume": 358004.0}, {"date": "2025-09-19", "close": 17.65, "volume": 1516760.0}, {"date": "2025-09-22", "close": 18.62, "volume": 326282.0}, {"date": "2025-09-23", "close": 18.27, "volume": 272549.0}, {"date": "2025-09-24", "close": 17.86, "volume": 166776.0}, {"date": "2025-09-25", "close": 17.17, "volume": 148206.0}, {"date": "2025-09-26", "close": 18.03, "volume": 275664.0}, {"date": "2025-09-29", "close": 18.16, "volume": 529355.0}, {"date": "2025-09-30", "close": 18.45, "volume": 270906.0}, {"date": "2025-10-01", "close": 18.46, "volume": 127142.0}, {"date": "2025-10-02", "close": 18.83, "volume": 190718.0}, {"date": "2025-10-03", "close": 19.84, "volume": 353771.0}, {"date": "2025-10-06", "close": 19.95, "volume": 259011.0}, {"date": "2025-10-07", "close": 19.31, "volume": 174186.0}, {"date": "2025-10-08", "close": 20.82, "volume": 433678.0}, {"date": "2025-10-09", "close": 21.13, "volume": 577052.0}, {"date": "2025-10-10", "close": 20.86, "volume": 223326.0}, {"date": "2025-10-13", "close": 20.9, "volume": 194143.0}, {"date": "2025-10-14", "close": 20.0, "volume": 403622.0}, {"date": "2025-10-15", "close": 20.58, "volume": 390341.0}, {"date": "2025-10-16", "close": 19.625, "volume": 172017.0}, {"date": "2025-10-17", "close": 19.51, "volume": 168862.0}, {"date": "2025-10-20", "close": 19.99, "volume": 242587.0}, {"date": "2025-10-21", "close": 19.59, "volume": 336394.0}, {"date": "2025-10-22", "close": 18.49, "volume": 222281.0}, {"date": "2025-10-23", "close": 18.09, "volume": 260585.0}, {"date": "2025-10-24", "close": 18.6, "volume": 292538.0}, {"date": "2025-10-27", "close": 19.49, "volume": 527341.0}, {"date": "2025-10-28", "close": 19.66, "volume": 520164.0}, {"date": "2025-10-29", "close": 18.68, "volume": 219804.0}, {"date": "2025-10-30", "close": 18.47, "volume": 495992.0}, {"date": "2025-10-31", "close": 18.73, "volume": 245472.0}, {"date": "2025-11-03", "close": 17.6, "volume": 440448.0}, {"date": "2025-11-04", "close": 18.71, "volume": 686575.0}, {"date": "2025-11-05", "close": 18.33, "volume": 317002.0}, {"date": "2025-11-06", "close": 18.39, "volume": 212862.0}, {"date": "2025-11-07", "close": 18.045, "volume": 282513.0}, {"date": "2025-11-10", "close": 18.6, "volume": 387726.0}, {"date": "2025-11-11", "close": 19.38, "volume": 329322.0}, {"date": "2025-11-12", "close": 20.2, "volume": 366785.0}, {"date": "2025-11-13", "close": 19.68, "volume": 249809.0}, {"date": "2025-11-14", "close": 20.69, "volume": 456731.0}, {"date": "2025-11-17", "close": 20.69, "volume": 270656.0}, {"date": "2025-11-18", "close": 20.21, "volume": 153132.0}, {"date": "2025-11-19", "close": 20.03, "volume": 136261.0}, {"date": "2025-11-20", "close": 20.06, "volume": 192410.0}, {"date": "2025-11-21", "close": 20.35, "volume": 164687.0}, {"date": "2025-11-24", "close": 21.51, "volume": 308231.0}, {"date": "2025-11-25", "close": 22.78, "volume": 368286.0}, {"date": "2025-11-26", "close": 23.05, "volume": 590912.0}, {"date": "2025-11-28", "close": 22.94, "volume": 126560.0}, {"date": "2025-12-01", "close": 22.52, "volume": 351069.0}, {"date": "2025-12-02", "close": 20.75, "volume": 308135.0}, {"date": "2025-12-03", "close": 22.88, "volume": 442860.0}, {"date": "2025-12-04", "close": 24.35, "volume": 944359.0}, {"date": "2025-12-05", "close": 24.69, "volume": 643204.0}, {"date": "2025-12-08", "close": 24.98, "volume": 557689.0}, {"date": "2025-12-09", "close": 24.91, "volume": 246174.0}, {"date": "2025-12-10", "close": 24.35, "volume": 526063.0}, {"date": "2025-12-11", "close": 24.32, "volume": 306760.0}, {"date": "2025-12-12", "close": 24.42, "volume": 209767.0}, {"date": "2025-12-15", "close": 23.64, "volume": 540121.0}, {"date": "2025-12-16", "close": 23.11, "volume": 477366.0}, {"date": "2025-12-17", "close": 22.24, "volume": 634822.0}, {"date": "2025-12-18", "close": 21.17, "volume": 762428.0}, {"date": "2025-12-19", "close": 22.01, "volume": 1019652.0}, {"date": "2025-12-22", "close": 22.4, "volume": 282582.0}, {"date": "2025-12-23", "close": 22.32, "volume": 202190.0}, {"date": "2025-12-24", "close": 22.29, "volume": 77002.0}, {"date": "2025-12-26", "close": 21.97, "volume": 215321.0}, {"date": "2025-12-29", "close": 21.15, "volume": 253751.0}, {"date": "2025-12-30", "close": 20.72, "volume": 660357.0}, {"date": "2025-12-31", "close": 20.12, "volume": 620589.0}, {"date": "2026-01-02", "close": 20.8, "volume": 397449.0}, {"date": "2026-01-05", "close": 19.53, "volume": 646232.0}, {"date": "2026-01-06", "close": 18.93, "volume": 712491.0}, {"date": "2026-01-07", "close": 19.64, "volume": 410210.0}, {"date": "2026-01-08", "close": 19.62, "volume": 233614.0}, {"date": "2026-01-09", "close": 20.52, "volume": 307649.0}, {"date": "2026-01-12", "close": 20.44, "volume": 319881.0}, {"date": "2026-01-13", "close": 21.97, "volume": 413299.0}, {"date": "2026-01-14", "close": 22.47, "volume": 338078.0}, {"date": "2026-01-15", "close": 21.9, "volume": 207576.0}, {"date": "2026-01-16", "close": 20.86, "volume": 423378.0}, {"date": "2026-01-20", "close": 22.26, "volume": 473432.0}, {"date": "2026-01-21", "close": 22.88, "volume": 478854.0}, {"date": "2026-01-22", "close": 25.2, "volume": 769868.0}, {"date": "2026-01-23", "close": 23.215, "volume": 410864.0}, {"date": "2026-01-26", "close": 23.6, "volume": 424123.0}, {"date": "2026-01-27", "close": 23.11, "volume": 341897.0}, {"date": "2026-01-28", "close": 22.57, "volume": 360764.0}, {"date": "2026-01-29", "close": 22.5, "volume": 206733.0}, {"date": "2026-01-30", "close": 22.49, "volume": 475700.0}, {"date": "2026-02-02", "close": 22.67, "volume": 532659.0}, {"date": "2026-02-03", "close": 22.635, "volume": 1338958.0}, {"date": "2026-02-04", "close": 22.03, "volume": 898050.0}, {"date": "2026-02-05", "close": 21.35, "volume": 814704.0}, {"date": "2026-02-06", "close": 21.86, "volume": 488797.0}, {"date": "2026-02-09", "close": 21.39, "volume": 452533.0}, {"date": "2026-02-10", "close": 21.08, "volume": 400665.0}, {"date": "2026-02-11", "close": 21.62, "volume": 388112.0}, {"date": "2026-02-12", "close": 22.42, "volume": 588621.0}, {"date": "2026-02-13", "close": 22.46, "volume": 303154.0}, {"date": "2026-02-17", "close": 22.78, "volume": 316125.0}, {"date": "2026-02-18", "close": 23.25, "volume": 315398.0}, {"date": "2026-02-19", "close": 23.09, "volume": 266609.0}, {"date": "2026-02-20", "close": 22.99, "volume": 302535.0}, {"date": "2026-02-23", "close": 23.48, "volume": 457275.0}, {"date": "2026-02-24", "close": 23.3, "volume": 235965.0}, {"date": "2026-02-25", "close": 23.29, "volume": 280354.0}, {"date": "2026-02-26", "close": 23.23, "volume": 303192.0}, {"date": "2026-02-27", "close": 22.97, "volume": 318136.0}, {"date": "2026-03-02", "close": 23.18, "volume": 864454.0}, {"date": "2026-03-03", "close": 23.94, "volume": 313060.0}, {"date": "2026-03-04", "close": 26.56, "volume": 680580.0}, {"date": "2026-03-05", "close": 25.25, "volume": 603047.0}, {"date": "2026-03-06", "close": 23.43, "volume": 1790814.0}, {"date": "2026-03-09", "close": 24.81, "volume": 1439342.0}, {"date": "2026-03-10", "close": 25.33, "volume": 1023362.0}, {"date": "2026-03-11", "close": 24.61, "volume": 457519.0}, {"date": "2026-03-12", "close": 24.095, "volume": 435689.0}, {"date": "2026-03-13", "close": 23.9, "volume": 264098.0}, {"date": "2026-03-16", "close": 24.31, "volume": 254330.0}, {"date": "2026-03-17", "close": 24.01, "volume": 298406.0}, {"date": "2026-03-18", "close": 22.81, "volume": 489529.0}, {"date": "2026-03-19", "close": 22.86, "volume": 339606.0}, {"date": "2026-03-20", "close": 22.02, "volume": 1300424.0}, {"date": "2026-03-23", "close": 22.18, "volume": 494497.0}, {"date": "2026-03-24", "close": 21.95, "volume": 384526.0}, {"date": "2026-03-25", "close": 22.75, "volume": 239747.0}, {"date": "2026-03-26", "close": 21.805, "volume": 229733.0}, {"date": "2026-03-27", "close": 21.43, "volume": 421656.0}, {"date": "2026-03-30", "close": 21.01, "volume": 308160.0}, {"date": "2026-03-31", "close": 23.07, "volume": 505974.0}, {"date": "2026-04-01", "close": 24.22, "volume": 1041349.0}, {"date": "2026-04-02", "close": 24.89, "volume": 362943.0}, {"date": "2026-04-06", "close": 24.97, "volume": 180269.0}, {"date": "2026-04-07", "close": 25.19, "volume": 239634.0}, {"date": "2026-04-08", "close": 25.25, "volume": 489647.0}, {"date": "2026-04-09", "close": 27.25, "volume": 1333795.0}, {"date": "2026-04-10", "close": 25.46, "volume": 337770.0}, {"date": "2026-04-13", "close": 26.79, "volume": 422830.0}, {"date": "2026-04-14", "close": 27.64, "volume": 335291.0}, {"date": "2026-04-15", "close": 29.41, "volume": 594487.0}, {"date": "2026-04-16", "close": 29.61, "volume": 380010.0}, {"date": "2026-04-17", "close": 29.64, "volume": 397662.0}, {"date": "2026-04-20", "close": 31.39, "volume": 622235.0}, {"date": "2026-04-21", "close": 30.98, "volume": 630334.0}, {"date": "2026-04-22", "close": 30.895, "volume": 247083.0}, {"date": "2026-04-23", "close": 31.0, "volume": 455805.0}, {"date": "2026-04-24", "close": 30.42, "volume": 877571.0}, {"date": "2026-04-27", "close": 30.33, "volume": 683669.0}, {"date": "2026-04-28", "close": 30.04, "volume": 481742.0}, {"date": "2026-04-29", "close": 30.05, "volume": 252578.0}, {"date": "2026-04-30", "close": 31.09, "volume": 526319.0}, {"date": "2026-05-01", "close": 29.99, "volume": 382524.0}, {"date": "2026-05-04", "close": 30.38, "volume": 342274.0}, {"date": "2026-05-05", "close": 29.83, "volume": 336467.0}, {"date": "2026-05-06", "close": 29.62, "volume": 398691.0}, {"date": "2026-05-07", "close": 28.85, "volume": 342962.0}, {"date": "2026-05-08", "close": 29.5, "volume": 270996.0}, {"date": "2026-05-11", "close": 29.02, "volume": 271246.0}, {"date": "2026-05-12", "close": 28.97, "volume": 412581.0}, {"date": "2026-05-13", "close": 28.93, "volume": 310732.0}, {"date": "2026-05-14", "close": 28.42, "volume": 274758.0}, {"date": "2026-05-15", "close": 27.87, "volume": 278476.0}, {"date": "2026-05-18", "close": 27.04, "volume": 367351.0}, {"date": "2026-05-19", "close": 26.15, "volume": 435380.0}, {"date": "2026-05-20", "close": 27.22, "volume": 454446.0}, {"date": "2026-05-21", "close": 27.0, "volume": 475415.0}, {"date": "2026-05-22", "close": 26.73, "volume": 434859.0}, {"date": "2026-05-26", "close": 27.94, "volume": 552294.0}, {"date": "2026-05-27", "close": 27.47, "volume": 433603.0}, {"date": "2026-05-28", "close": 26.97, "volume": 408668.0}, {"date": "2026-05-29", "close": 30.27, "volume": 1309829.0}, {"date": "2026-06-01", "close": 30.68, "volume": 1253727.0}, {"date": "2026-06-02", "close": 29.92, "volume": 911717.0}, {"date": "2026-06-03", "close": 29.78, "volume": 712224.0}, {"date": "2026-06-04", "close": 33.09, "volume": 744735.0}, {"date": "2026-06-05", "close": 30.35, "volume": 634944.0}, {"date": "2026-06-08", "close": 30.5, "volume": 438235.0}, {"date": "2026-06-09", "close": 30.55, "volume": 360197.0}, {"date": "2026-06-10", "close": 30.49, "volume": 373847.0}, {"date": "2026-06-11", "close": 30.2, "volume": 432592.0}, {"date": "2026-06-12", "close": 30.54, "volume": 448157.0}, {"date": "2026-06-15", "close": 30.3, "volume": 352606.0}, {"date": "2026-06-16", "close": 30.33, "volume": 429940.0}, {"date": "2026-06-17", "close": 31.36, "volume": 529077.0}, {"date": "2026-06-18", "close": 31.74, "volume": 859253.0}, {"date": "2026-06-22", "close": 32.7, "volume": 749170.0}, {"date": "2026-06-23", "close": 33.74, "volume": 850182.0}, {"date": "2026-06-24", "close": 32.02, "volume": 965643.0}, {"date": "2026-06-25", "close": 33.825, "volume": 1034013.0}, {"date": "2026-06-26", "close": 34.0, "volume": 1956585.0}, {"date": "2026-06-29", "close": 34.37, "volume": 486436.0}, {"date": "2026-06-30", "close": 34.74, "volume": 643802.0}, {"date": "2026-07-01", "close": 34.5, "volume": 314762.0}, {"date": "2026-07-02", "close": 34.67, "volume": 515615.0}, {"date": "2026-07-06", "close": 34.49, "volume": 467321.0}, {"date": "2026-07-07", "close": 34.18, "volume": 402315.0}, {"date": "2026-07-08", "close": 33.4, "volume": 857915.0}, {"date": "2026-07-09", "close": 33.67, "volume": 428834.0}, {"date": "2026-07-10", "close": 33.69, "volume": 436615.0}, {"date": "2026-07-13", "close": 33.64, "volume": 327971.0}, {"date": "2026-07-14", "close": 32.54, "volume": 293343.0}, {"date": "2026-07-15", "close": 32.95, "volume": 314967.0}, {"date": "2026-07-16", "close": 32.76, "volume": 473128.0}, {"date": "2026-07-17", "close": 33.19, "volume": 839973.0}, {"date": "2026-07-20", "close": 28.22, "volume": 925033.0}, {"date": "2026-07-21", "close": 28.26, "volume": 599640.0}, {"date": "2026-07-22", "close": 30.44, "volume": 694869.0}, {"date": "2026-07-23", "close": 31.54, "volume": 312480.0}, {"date": "2026-07-24", "close": 31.73, "volume": 474965.0}, {"date": "2026-07-27", "close": 30.16, "volume": 759264.0}, {"date": "2026-07-28", "close": 29.98, "volume": 818429.0}, {"date": "2026-07-29", "close": 30.04, "volume": 357545.0}, {"date": "2026-07-30", "close": 30.66, "volume": 321981.0}, {"date": "2026-07-31", "close": 29.82, "volume": 427773.0}, {"date": "2026-08-03", "close": 29.64, "volume": 278249.0}, {"date": "2026-08-04", "close": 31.49, "volume": 427488.0}, {"date": "2026-08-05", "close": 30.61, "volume": 500447.0}, {"date": "2026-08-06", "close": 31.01, "volume": 181580.0}, {"date": "2026-08-07", "close": 30.84, "volume": 302088.0}], "refreshing": true}