{"ticker": "XPER", "overview": {"cik": "1788999", "ticker": "XPER", "name": "Xperi Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001788999-26-000020", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001788999-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001788999-26-000015", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000068", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001788999-26-000013", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001788999-26-000010", "price_sensitive": true}, {"form": "4", "date": "2026-04-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046052", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046051", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046049", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046048", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046047", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046042", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "Material event", "accession": "0001788999-26-000008", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002616", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-04", "title": "Form ARS", "accession": "0001788999-26-000006", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-04", "title": "Form DEFA14A", "accession": "0001788999-26-000005", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-04", "title": "Proxy statement", "accession": "0001788999-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-023043", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-023042", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-023041", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-023040", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-023039", "price_sensitive": false}, {"form": "S-8", "date": "2026-02-26", "title": "Employee share plan", "accession": "0001193125-26-076929", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001193125-26-076849", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-25", "title": "Material event", "accession": "0001193125-26-071698", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 278052.5, "net": -278052.5, "insiders": 2, "first_date": "2021-12-07", "last_date": "2022-05-02"}, "metrics": {"ticker": "XPER", "has_prices": true, "as_of": "2026-10-08", "last": 5.25, "prev_close": 5.33, "change": -0.08000000000000007, "change_pct": -0.015009380863039413, "session_volume": 382077.0, "vwap_5": 5.344945895567037, "vwap_20": 5.4987918637809905, "vwap_60": 6.356586909688622, "vwap_250": 6.549838642311686, "high_52w": 8.64, "low_52w": 5.11, "avg_volume_20": 363473.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001600136-26-000007", "src": "13DG", "ticker": "XPER", "cik": "1788999", "company": "Xperi Inc.", "company_raw": "Xperi Inc.", "who": "Clearline Capital LP", "who_key": "Clearline Capital LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Clearline Capital LP moves to a 5.1% passive stake in XPER", "source_url": "https://www.sec.gov/Archives/edgar/data/1600136/0001600136-26-000007-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001145443-26-000089", "src": "13DG", "ticker": "XPER", "cik": "1788999", "company": "Xperi Inc.", "company_raw": "Xperi Inc.", "who": "Manulife Financial Corp", "who_key": "MANULIFE FINANCIAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "MANULIFE FINANCIAL CORP raises a passive stake in XPER", "source_url": "https://www.sec.gov/Archives/edgar/data/1086888/0001145443-26-000089-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0000902219-26-000240", "src": "13DG", "ticker": "XPER", "cik": "1788999", "company": "Xperi Inc.", "company_raw": "Xperi Inc.", "who": "Wellington Management Group LLP", "who_key": "WELLINGTON MANAGEMENT GROUP LLP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "WELLINGTON MANAGEMENT GROUP LLP takes a 5.1% passive stake in XPER", "source_url": "https://www.sec.gov/Archives/edgar/data/902219/0000902219-26-000240-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0001145443-26-000068", "src": "13DG", "ticker": "XPER", "cik": "1788999", "company": "Xperi Inc.", "company_raw": "Xperi Inc.", "who": "Manulife Financial Corp", "who_key": "MANULIFE FINANCIAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "MANULIFE FINANCIAL CORP raises a passive stake in XPER", "source_url": "https://www.sec.gov/Archives/edgar/data/1086888/0001145443-26-000068-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0000102909-26-002616", "src": "13DG", "ticker": "XPER", "cik": "1788999", "company": "Xperi Inc.", "company_raw": "Xperi Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in XPER (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002616-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "0001062993-22-017002", "src": "INSIDERS", "ticker": "XPER", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Xperi Holding Corp", "who": "Geir Skaaden", "who_key": "Skaaden Geir", "role": "Chief Products & Services Ofc", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 126380.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on XPER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000106299322017002/0001062993-22-017002-index.htm", "trade_date": "2022-07-28", "timestamp": "2022-07-28", "mins": 2244405}, {"id": "0001062993-22-017003", "src": "INSIDERS", "ticker": "XPER", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Xperi Holding Corp", "who": "Robert J. Andersen", "who_key": "Andersen Robert J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 126380.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CFO files routine paperwork on XPER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000106299322017003/0001062993-22-017003-index.htm", "trade_date": "2022-07-28", "timestamp": "2022-07-28", "mins": 2244405}, {"id": "0001062993-22-017004", "src": "INSIDERS", "ticker": "XPER", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Xperi Holding Corp", "who": "Matthew Milne", "who_key": "MILNE MATTHEW", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 75046.40000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on XPER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000106299322017004/0001062993-22-017004-index.htm", "trade_date": "2022-07-28", "timestamp": "2022-07-28", "mins": 2244405}, {"id": "0001062993-22-017005", "src": "INSIDERS", "ticker": "XPER", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Xperi Holding Corp", "who": "Jon Kirchner", "who_key": "KIRCHNER JON", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 234407.68000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CEO files routine paperwork on XPER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000106299322017005/0001062993-22-017005-index.htm", "trade_date": "2022-07-28", "timestamp": "2022-07-28", "mins": 2244405}, {"id": "0001062993-22-017007", "src": "INSIDERS", "ticker": "XPER", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Xperi Holding Corp", "who": "Paul E. Davis", "who_key": "Davis Paul E.", "role": "President, IP Licensing & CLO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 72217.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "President files routine paperwork on XPER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000106299322017007/0001062993-22-017007-index.htm", "trade_date": "2022-07-28", "timestamp": "2022-07-28", "mins": 2244405}, {"id": "0001062993-22-016095", "src": "INSIDERS", "ticker": "XPER", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Xperi Holding Corp", "who": "Matthew Milne", "who_key": "MILNE MATTHEW", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 53608.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on XPER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000106299322016095/0001062993-22-016095-index.htm", "trade_date": "2022-07-01", "timestamp": "2022-07-01", "mins": 2283285}, {"id": "0001062993-22-014342", "src": "INSIDERS", "ticker": "XPER", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Xperi Holding Corp", "who": "Paul E. Davis", "who_key": "Davis Paul E.", "role": "President, IP Licensing & CLO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "President files routine paperwork on XPER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000106299322014342/0001062993-22-014342-index.htm", "trade_date": "2022-06-01", "timestamp": "2022-06-01", "mins": 2326485}, {"id": "0001062993-22-011432", "src": "INSIDERS", "ticker": "XPER", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Xperi Holding Corp", "who": "Laura Durr", "who_key": "Durr Laura", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 78052.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director sells $78K of XPER", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000106299322011432/0001062993-22-011432-index.htm", "trade_date": "2022-05-02", "timestamp": "2022-05-02", "mins": 2369685}, {"id": "0001062993-22-011433", "src": "INSIDERS", "ticker": "XPER", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Xperi Holding Corp", "who": "Darcy Antonellis", "who_key": "Antonellis Darcy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12.179, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on XPER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000106299322011433/0001062993-22-011433-index.htm", "trade_date": "2022-04-29", "timestamp": "2022-04-29", "mins": 2374005}, {"id": "0001062993-22-011435", "src": "INSIDERS", "ticker": "XPER", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Xperi Holding Corp", "who": "Raghavendra Rau", "who_key": "RAU RAGHAVENDRA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12.179, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on XPER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000106299322011435/0001062993-22-011435-index.htm", "trade_date": "2022-04-29", "timestamp": "2022-04-29", "mins": 2374005}, {"id": "0001062993-22-011436", "src": "INSIDERS", "ticker": "XPER", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Xperi Holding Corp", "who": "Mayes Tonia Oconnor", "who_key": "OCONNOR MAYES TONIA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12.179, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on XPER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000106299322011436/0001062993-22-011436-index.htm", "trade_date": "2022-04-29", "timestamp": "2022-04-29", "mins": 2374005}, {"id": "0001062993-22-011437", "src": "INSIDERS", "ticker": "XPER", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Xperi Holding Corp", "who": "Daniel M. Moloney", "who_key": "MOLONEY DANIEL M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12.179, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on XPER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000106299322011437/0001062993-22-011437-index.htm", "trade_date": "2022-04-29", "timestamp": "2022-04-29", "mins": 2374005}, {"id": "0001062993-22-011438", "src": "INSIDERS", "ticker": "XPER", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Xperi Holding Corp", "who": "Christopher A. Seams", "who_key": "SEAMS CHRISTOPHER A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12.179, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on XPER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000106299322011438/0001062993-22-011438-index.htm", "trade_date": "2022-04-29", "timestamp": "2022-04-29", "mins": 2374005}, {"id": "0001062993-22-011440", "src": "INSIDERS", "ticker": "XPER", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Xperi Holding Corp", "who": "Geir Skaaden", "who_key": "Skaaden Geir", "role": "Chief Products & Services Ofc", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 72.17, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on XPER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000106299322011440/0001062993-22-011440-index.htm", "trade_date": "2022-04-29", "timestamp": "2022-04-29", "mins": 2374005}, {"id": "0001062993-22-011448", "src": "INSIDERS", "ticker": "XPER", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Xperi Holding Corp", "who": "Matthew Milne", "who_key": "MILNE MATTHEW", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 45.106, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on XPER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000106299322011448/0001062993-22-011448-index.htm", "trade_date": "2022-04-29", "timestamp": "2022-04-29", "mins": 2374005}, {"id": "0001062993-22-011458", "src": "INSIDERS", "ticker": "XPER", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Xperi Holding Corp", "who": "Jon Kirchner", "who_key": "KIRCHNER JON", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 108.254, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CEO files routine paperwork on XPER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000106299322011458/0001062993-22-011458-index.htm", "trade_date": "2022-04-29", "timestamp": "2022-04-29", "mins": 2374005}, {"id": "0001062993-22-011459", "src": "INSIDERS", "ticker": "XPER", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Xperi Holding Corp", "who": "Paul E. Davis", "who_key": "Davis Paul E.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 36.085, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on XPER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000106299322011459/0001062993-22-011459-index.htm", "trade_date": "2022-04-29", "timestamp": "2022-04-29", "mins": 2374005}, {"id": "0001062993-22-011460", "src": "INSIDERS", "ticker": "XPER", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Xperi Holding Corp", "who": "Robert J. Andersen", "who_key": "Andersen Robert J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 66.155, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CFO files routine paperwork on XPER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000106299322011460/0001062993-22-011460-index.htm", "trade_date": "2022-04-29", "timestamp": "2022-04-29", "mins": 2374005}, {"id": "0001062993-22-011463", "src": "INSIDERS", "ticker": "XPER", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Xperi Holding Corp", "who": "David C. Habiger", "who_key": "Habiger David C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12.179, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on XPER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000106299322011463/0001062993-22-011463-index.htm", "trade_date": "2022-04-29", "timestamp": "2022-04-29", "mins": 2374005}, {"id": "0001062993-22-006732", "src": "INSIDERS", "ticker": "XPER", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Xperi Holding Corp", "who": "Robert J. Andersen", "who_key": "Andersen Robert J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 319048.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CFO files routine paperwork on XPER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000106299322006732/0001062993-22-006732-index.htm", "trade_date": "2022-03-01", "timestamp": "2022-03-01", "mins": 2458965}, {"id": "0001062993-22-006733", "src": "INSIDERS", "ticker": "XPER", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Xperi Holding Corp", "who": "Samir Armaly", "who_key": "Armaly Samir", "role": "President, IP Licensing", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 151267.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "President files routine paperwork on XPER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000106299322006733/0001062993-22-006733-index.htm", "trade_date": "2022-03-01", "timestamp": "2022-03-01", "mins": 2458965}, {"id": "0001062993-22-006734", "src": "INSIDERS", "ticker": "XPER", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Xperi Holding Corp", "who": "Paul E. Davis", "who_key": "Davis Paul E.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 209244.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on XPER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000106299322006734/0001062993-22-006734-index.htm", "trade_date": "2022-03-01", "timestamp": "2022-03-01", "mins": 2458965}, {"id": "0001062993-22-006735", "src": "INSIDERS", "ticker": "XPER", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Xperi Holding Corp", "who": "Jon Kirchner", "who_key": "KIRCHNER JON", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 229303.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CEO files routine paperwork on XPER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000106299322006735/0001062993-22-006735-index.htm", "trade_date": "2022-03-01", "timestamp": "2022-03-01", "mins": 2458965}, {"id": "0001062993-22-006736", "src": "INSIDERS", "ticker": "XPER", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Xperi Holding Corp", "who": "Matthew Milne", "who_key": "MILNE MATTHEW", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 119364.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on XPER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000106299322006736/0001062993-22-006736-index.htm", "trade_date": "2022-03-01", "timestamp": "2022-03-01", "mins": 2458965}, {"id": "0001062993-22-006737", "src": "INSIDERS", "ticker": "XPER", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Xperi Holding Corp", "who": "Geir Skaaden", "who_key": "Skaaden Geir", "role": "Chief Products & Services Ofc", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 308968.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on XPER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000106299322006737/0001062993-22-006737-index.htm", "trade_date": "2022-03-01", "timestamp": "2022-03-01", "mins": 2458965}], "recent_buys": [], "institutional": [{"id": "13DG-0001600136-26-000007", "src": "13DG", "ticker": "XPER", "cik": "1788999", "company": "Xperi Inc.", "company_raw": "Xperi Inc.", "who": "Clearline Capital LP", "who_key": "Clearline Capital LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Clearline Capital LP moves to a 5.1% passive stake in XPER", "source_url": "https://www.sec.gov/Archives/edgar/data/1600136/0001600136-26-000007-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001145443-26-000089", "src": "13DG", "ticker": "XPER", "cik": "1788999", "company": "Xperi Inc.", "company_raw": "Xperi Inc.", "who": "Manulife Financial Corp", "who_key": "MANULIFE FINANCIAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "MANULIFE FINANCIAL CORP raises a passive stake in XPER", "source_url": "https://www.sec.gov/Archives/edgar/data/1086888/0001145443-26-000089-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0000902219-26-000240", "src": "13DG", "ticker": "XPER", "cik": "1788999", "company": "Xperi Inc.", "company_raw": "Xperi Inc.", "who": "Wellington Management Group LLP", "who_key": "WELLINGTON MANAGEMENT GROUP LLP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "WELLINGTON MANAGEMENT GROUP LLP takes a 5.1% passive stake in XPER", "source_url": "https://www.sec.gov/Archives/edgar/data/902219/0000902219-26-000240-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0001145443-26-000068", "src": "13DG", "ticker": "XPER", "cik": "1788999", "company": "Xperi Inc.", "company_raw": "Xperi Inc.", "who": "Manulife Financial Corp", "who_key": "MANULIFE FINANCIAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "MANULIFE FINANCIAL CORP raises a passive stake in XPER", "source_url": "https://www.sec.gov/Archives/edgar/data/1086888/0001145443-26-000068-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0000102909-26-002616", "src": "13DG", "ticker": "XPER", "cik": "1788999", "company": "Xperi Inc.", "company_raw": "Xperi Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in XPER (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002616-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Xperi Inc. Common Stock ", "new_value": "Xperi Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001788999", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001788999", "applied": 1, "detected_at": "2026-10-28T17:07:41.750824"}]}, "key_people": [{"who": "Geir Skaaden", "who_key": "Skaaden Geir", "role": "Chief Products & Services Ofc", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 200000.0, "net": -200000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 200000.0, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000106299321012541/0001062993-21-012541-index.htm"}], "latest": {"action": "SELL", "amount": 200000.0, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000106299321012541/0001062993-21-012541-index.htm"}}, {"who": "Laura Durr", "who_key": "Durr Laura", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 78052.5, "net": -78052.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 78052.5, "date": "2022-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000106299322011432/0001062993-22-011432-index.htm"}], "latest": {"action": "SELL", "amount": 78052.5, "date": "2022-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000106299322011432/0001062993-22-011432-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001788999-26-000020", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001788999-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001788999-26-000015", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000068", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001788999-26-000013", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001788999-26-000010", "price_sensitive": true}, {"form": "4", "date": "2026-04-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046052", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046051", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046049", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046048", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046047", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046042", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "Material event", "accession": "0001788999-26-000008", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002616", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-04", "title": "Form ARS", "accession": "0001788999-26-000006", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-04", "title": "Form DEFA14A", "accession": "0001788999-26-000005", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-04", "title": "Proxy statement", "accession": "0001788999-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-023043", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-023042", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-023041", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-023040", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-023039", "price_sensitive": false}, {"form": "S-8", "date": "2026-02-26", "title": "Employee share plan", "accession": "0001193125-26-076929", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001193125-26-076849", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-25", "title": "Material event", "accession": "0001193125-26-071698", "price_sensitive": true}], "performance": {"ticker": "XPER", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-09-20", "close": 23.0, "volume": 100.0}, {"date": "2022-09-21", "close": 23.0, "volume": null}, {"date": "2022-09-22", "close": 23.0, "volume": null}, {"date": "2022-09-23", "close": 23.0, "volume": null}, {"date": "2022-09-26", "close": 23.0, "volume": null}, {"date": "2022-09-27", "close": 23.0, "volume": null}, {"date": "2022-09-28", "close": 23.0, "volume": null}, {"date": "2022-09-29", "close": 23.0, "volume": null}, {"date": "2022-09-30", "close": 26.0, "volume": 138105.0}, {"date": "2022-10-03", "close": 14.97, "volume": 1140059.0}, {"date": "2022-10-04", "close": 15.42, "volume": 746620.0}, {"date": "2022-10-05", "close": 15.58, "volume": 492827.0}, {"date": "2022-10-06", "close": 15.51, "volume": 721551.0}, {"date": "2022-10-07", "close": 14.94, "volume": 457756.0}, {"date": "2022-10-10", "close": 13.74, "volume": 630236.0}, {"date": "2022-10-11", "close": 14.0, "volume": 457434.0}, {"date": "2022-10-12", "close": 13.18, "volume": 406410.0}, {"date": "2022-10-13", "close": 13.53, "volume": 329995.0}, {"date": "2022-10-14", "close": 12.9, "volume": 263148.0}, {"date": "2022-10-17", "close": 13.04, "volume": 311680.0}, {"date": "2022-10-18", "close": 12.93, "volume": 493161.0}, {"date": "2022-10-19", "close": 12.72, "volume": 896440.0}, {"date": "2022-10-20", "close": 12.87, "volume": 612558.0}, {"date": "2022-10-21", "close": 13.91, "volume": 257866.0}, {"date": "2022-10-24", "close": 13.82, "volume": 255744.0}, {"date": "2022-10-25", "close": 13.18, "volume": 511877.0}, {"date": "2022-10-26", "close": 12.93, "volume": 440432.0}, {"date": "2022-10-27", "close": 13.12, "volume": 342607.0}, {"date": "2022-10-28", "close": 13.19, "volume": 360033.0}, {"date": "2022-10-31", "close": 13.97, "volume": 508023.0}, {"date": "2022-11-01", "close": 13.3, "volume": 236039.0}, {"date": "2022-11-02", "close": 12.88, "volume": 297847.0}, {"date": "2022-11-03", "close": 11.75, "volume": 399283.0}, {"date": "2022-11-04", "close": 11.25, "volume": 519262.0}, {"date": "2022-11-07", "close": 11.64, "volume": 197547.0}, {"date": "2022-11-08", "close": 11.23, "volume": 326076.0}, {"date": "2022-11-09", "close": 10.58, "volume": 295028.0}, {"date": "2022-11-10", "close": 11.04, "volume": 240643.0}, {"date": "2022-11-11", "close": 11.21, "volume": 413865.0}, {"date": "2022-11-14", "close": 10.87, "volume": 332891.0}, {"date": "2022-11-15", "close": 11.34, "volume": 593766.0}, {"date": "2022-11-16", "close": 10.86, "volume": 211638.0}, {"date": "2022-11-17", "close": 10.78, "volume": 349098.0}, {"date": "2022-11-18", "close": 10.59, "volume": 517034.0}, {"date": "2022-11-21", "close": 10.27, "volume": 284693.0}, {"date": "2022-11-22", "close": 10.38, "volume": 236225.0}, {"date": "2022-11-23", "close": 10.32, "volume": 191686.0}, {"date": "2022-11-25", "close": 10.35, "volume": 93889.0}, {"date": "2022-11-28", "close": 10.24, "volume": 369966.0}, {"date": "2022-11-29", "close": 10.16, "volume": 222535.0}, {"date": "2022-11-30", "close": 10.71, "volume": 1162460.0}, {"date": "2022-12-01", "close": 10.68, "volume": 1049685.0}, {"date": "2022-12-02", "close": 10.43, "volume": 249814.0}, {"date": "2022-12-05", "close": 10.46, "volume": 240157.0}, {"date": "2022-12-06", "close": 10.31, "volume": 202929.0}, {"date": "2022-12-07", "close": 10.13, "volume": 206094.0}, {"date": "2022-12-08", "close": 10.79, "volume": 513611.0}, {"date": "2022-12-09", "close": 10.47, "volume": 286358.0}, {"date": "2022-12-12", "close": 10.47, "volume": 218065.0}, {"date": "2022-12-13", "close": 10.12, "volume": 288734.0}, {"date": "2022-12-14", "close": 9.95, "volume": 238255.0}, {"date": "2022-12-15", "close": 9.11, "volume": 249217.0}, {"date": "2022-12-16", "close": 9.12, "volume": 1474720.0}, {"date": "2022-12-19", "close": 8.9, "volume": 293222.0}, {"date": "2022-12-20", "close": 8.75, "volume": 192814.0}, {"date": "2022-12-21", "close": 8.91, "volume": 475380.0}, {"date": "2022-12-22", "close": 8.57, "volume": 237943.0}, {"date": "2022-12-23", "close": 8.35, "volume": 424448.0}, {"date": "2022-12-27", "close": 8.48, "volume": 261567.0}, {"date": "2022-12-28", "close": 8.31, "volume": 155776.0}, {"date": "2022-12-29", "close": 8.72, "volume": 212255.0}, {"date": "2022-12-30", "close": 8.61, "volume": 188830.0}, {"date": "2023-01-03", "close": 8.89, "volume": 168239.0}, {"date": "2023-01-04", "close": 8.92, "volume": 211756.0}, {"date": "2023-01-05", "close": 8.8, "volume": 176331.0}, {"date": "2023-01-06", "close": 8.88, "volume": 143488.0}, {"date": "2023-01-09", "close": 9.13, "volume": 254909.0}, {"date": "2023-01-10", "close": 9.11, "volume": 201176.0}, {"date": "2023-01-11", "close": 9.51, "volume": 285600.0}, {"date": "2023-01-12", "close": 9.91, "volume": 303300.0}, {"date": "2023-01-13", "close": 9.92, "volume": 170954.0}, {"date": "2023-01-17", "close": 9.94, "volume": 126050.0}, {"date": "2023-01-18", "close": 9.62, "volume": 206786.0}, {"date": "2023-01-19", "close": 9.44, "volume": 246151.0}, {"date": "2023-01-20", "close": 9.65, "volume": 250348.0}, {"date": "2023-01-23", "close": 9.69, "volume": 222940.0}, {"date": "2023-01-24", "close": 9.53, "volume": 125461.0}, {"date": "2023-01-25", "close": 9.52, "volume": 170990.0}, {"date": "2023-01-26", "close": 9.92, "volume": 144057.0}, {"date": "2023-01-27", "close": 9.92, "volume": 201778.0}, {"date": "2023-01-30", "close": 9.97, "volume": 135398.0}, {"date": "2023-01-31", "close": 10.35, "volume": 415724.0}, {"date": "2023-02-01", "close": 10.41, "volume": 201906.0}, {"date": "2023-02-02", "close": 10.95, "volume": 292970.0}, {"date": "2023-02-03", "close": 10.33, "volume": 247714.0}, {"date": "2023-02-06", "close": 10.3, "volume": 218547.0}, {"date": "2023-02-07", "close": 10.76, "volume": 372115.0}, {"date": "2023-02-08", "close": 10.62, "volume": 446389.0}, {"date": "2023-02-09", "close": 10.11, "volume": 487087.0}, {"date": "2023-02-10", "close": 10.13, "volume": 241524.0}, {"date": "2023-02-13", "close": 10.15, "volume": 234791.0}, {"date": "2023-02-14", "close": 10.43, "volume": 214685.0}, {"date": "2023-02-15", "close": 10.47, "volume": 248341.0}, {"date": "2023-02-16", "close": 10.34, "volume": 230609.0}, {"date": "2023-02-17", "close": 10.26, "volume": 177985.0}, {"date": "2023-02-21", "close": 10.17, "volume": 250204.0}, {"date": "2023-02-22", "close": 11.64, "volume": 1067346.0}, {"date": "2023-02-23", "close": 11.79, "volume": 414230.0}, {"date": "2023-02-24", "close": 11.79, "volume": 257011.0}, {"date": "2023-02-27", "close": 11.52, "volume": 202064.0}, {"date": "2023-02-28", "close": 11.69, "volume": 339463.0}, {"date": "2023-03-01", "close": 11.81, "volume": 249700.0}, {"date": "2023-03-02", "close": 11.89, "volume": 256237.0}, {"date": "2023-03-03", "close": 11.87, "volume": 268045.0}, {"date": "2023-03-06", "close": 11.54, "volume": 325579.0}, {"date": "2023-03-07", "close": 11.6, "volume": 182085.0}, {"date": "2023-03-08", "close": 11.13, "volume": 262595.0}, {"date": "2023-03-09", "close": 11.28, "volume": 203436.0}, {"date": "2023-03-10", "close": 10.9, "volume": 253578.0}, {"date": "2023-03-13", "close": 10.52, "volume": 201582.0}, {"date": "2023-03-14", "close": 10.95, "volume": 196119.0}, {"date": "2023-03-15", "close": 10.6, "volume": 257183.0}, {"date": "2023-03-16", "close": 10.94, "volume": 193276.0}, {"date": "2023-03-17", "close": 10.7, "volume": 1162289.0}, {"date": "2023-03-20", "close": 10.62, "volume": 258267.0}, {"date": "2023-03-21", "close": 10.91, "volume": 159910.0}, {"date": "2023-03-22", "close": 10.34, "volume": 309543.0}, {"date": "2023-03-23", "close": 10.6, "volume": 216702.0}, {"date": "2023-03-24", "close": 10.4, "volume": 252369.0}, {"date": "2023-03-27", "close": 10.47, "volume": 319918.0}, {"date": "2023-03-28", "close": 10.53, "volume": 143261.0}, {"date": "2023-03-29", "close": 10.44, "volume": 306264.0}, {"date": "2023-03-30", "close": 10.66, "volume": 280492.0}, {"date": "2023-03-31", "close": 10.93, "volume": 439731.0}, {"date": "2023-04-03", "close": 10.85, "volume": 317353.0}, {"date": "2023-04-04", "close": 10.97, "volume": 514572.0}, {"date": "2023-04-05", "close": 10.71, "volume": 225035.0}, {"date": "2023-04-06", "close": 10.51, "volume": 372185.0}, {"date": "2023-04-10", "close": 10.4, "volume": 221223.0}, {"date": "2023-04-11", "close": 10.12, "volume": 327341.0}, {"date": "2023-04-12", "close": 9.94, "volume": 275001.0}, {"date": "2023-04-13", "close": 10.0, "volume": 345562.0}, {"date": "2023-04-14", "close": 9.89, "volume": 229212.0}, {"date": "2023-04-17", "close": 10.0, "volume": 256331.0}, {"date": "2023-04-18", "close": 10.0, "volume": 245743.0}, {"date": "2023-04-19", "close": 9.93, "volume": 215414.0}, {"date": "2023-04-20", "close": 10.44, "volume": 617915.0}, {"date": "2023-04-21", "close": 10.02, "volume": 166575.0}, {"date": "2023-04-24", "close": 9.88, "volume": 248112.0}, {"date": "2023-04-25", "close": 9.56, "volume": 159017.0}, {"date": "2023-04-26", "close": 9.36, "volume": 314899.0}, {"date": "2023-04-27", "close": 9.51, "volume": 192494.0}, {"date": "2023-04-28", "close": 9.49, "volume": 252469.0}, {"date": "2023-05-01", "close": 9.58, "volume": 236634.0}, {"date": "2023-05-02", "close": 9.03, "volume": 294462.0}, {"date": "2023-05-03", "close": 8.95, "volume": 258452.0}, {"date": "2023-05-04", "close": 9.04, "volume": 152969.0}, {"date": "2023-05-05", "close": 9.29, "volume": 229709.0}, {"date": "2023-05-08", "close": 9.71, "volume": 200100.0}, {"date": "2023-05-09", "close": 9.74, "volume": 195068.0}, {"date": "2023-05-10", "close": 9.84, "volume": 240130.0}, {"date": "2023-05-11", "close": 9.48, "volume": 206591.0}, {"date": "2023-05-12", "close": 9.35, "volume": 145304.0}, {"date": "2023-05-15", "close": 9.74, "volume": 156552.0}, {"date": "2023-05-16", "close": 9.64, "volume": 97945.0}, {"date": "2023-05-17", "close": 9.9, "volume": 168501.0}, {"date": "2023-05-18", "close": 10.42, "volume": 187999.0}, {"date": "2023-05-19", "close": 10.35, "volume": 225164.0}, {"date": "2023-05-22", "close": 10.6, "volume": 264127.0}, {"date": "2023-05-23", "close": 10.3, "volume": 230461.0}, {"date": "2023-05-24", "close": 10.19, "volume": 197956.0}, {"date": "2023-05-25", "close": 10.45, "volume": 186147.0}, {"date": "2023-05-26", "close": 11.62, "volume": 287091.0}, {"date": "2023-05-30", "close": 11.83, "volume": 314386.0}, {"date": "2023-05-31", "close": 11.83, "volume": 1339700.0}, {"date": "2023-06-01", "close": 10.57, "volume": 705747.0}, {"date": "2023-06-02", "close": 10.65, "volume": 254374.0}, {"date": "2023-06-05", "close": 11.01, "volume": 255806.0}, {"date": "2023-06-06", "close": 11.34, "volume": 255636.0}, {"date": "2023-06-07", "close": 11.96, "volume": 285765.0}, {"date": "2023-06-08", "close": 11.55, "volume": 235837.0}, {"date": "2023-06-09", "close": 11.43, "volume": 127731.0}, {"date": "2023-06-12", "close": 12.22, "volume": 268989.0}, {"date": "2023-06-13", "close": 13.31, "volume": 441520.0}, {"date": "2023-06-14", "close": 12.96, "volume": 253967.0}, {"date": "2023-06-15", "close": 13.24, "volume": 397342.0}, {"date": "2023-06-16", "close": 12.86, "volume": 793161.0}, {"date": "2023-06-20", "close": 12.93, "volume": 194182.0}, {"date": "2023-06-21", "close": 12.85, "volume": 181736.0}, {"date": "2023-06-22", "close": 12.9, "volume": 161288.0}, {"date": "2023-06-23", "close": 12.96, "volume": 916169.0}, {"date": "2023-06-26", "close": 12.62, "volume": 232069.0}, {"date": "2023-06-27", "close": 12.93, "volume": 241407.0}, {"date": "2023-06-28", "close": 13.11, "volume": 127727.0}, {"date": "2023-06-29", "close": 13.11, "volume": 144991.0}, {"date": "2023-06-30", "close": 13.15, "volume": 137465.0}, {"date": "2023-07-03", "close": 13.24, "volume": 98182.0}, {"date": "2023-07-05", "close": 12.76, "volume": 188459.0}, {"date": "2023-07-06", "close": 12.25, "volume": 164264.0}, {"date": "2023-07-07", "close": 12.97, "volume": 218872.0}, {"date": "2023-07-10", "close": 13.02, "volume": 169231.0}, {"date": "2023-07-11", "close": 13.02, "volume": 146397.0}, {"date": "2023-07-12", "close": 13.43, "volume": 143348.0}, {"date": "2023-07-13", "close": 13.09, "volume": 157284.0}, {"date": "2023-07-14", "close": 12.94, "volume": 112703.0}, {"date": "2023-07-17", "close": 13.08, "volume": 113542.0}, {"date": "2023-07-18", "close": 13.31, "volume": 88220.0}, {"date": "2023-07-19", "close": 13.16, "volume": 118868.0}, {"date": "2023-07-20", "close": 12.67, "volume": 117008.0}, {"date": "2023-07-21", "close": 12.7, "volume": 147355.0}, {"date": "2023-07-24", "close": 12.46, "volume": 165651.0}, {"date": "2023-07-25", "close": 12.31, "volume": 118394.0}, {"date": "2023-07-26", "close": 12.47, "volume": 85400.0}, {"date": "2023-07-27", "close": 12.37, "volume": 94881.0}, {"date": "2023-07-28", "close": 12.74, "volume": 93944.0}, {"date": "2023-07-31", "close": 13.12, "volume": 105363.0}, {"date": "2023-08-01", "close": 13.54, "volume": 148550.0}, {"date": "2023-08-02", "close": 13.19, "volume": 86270.0}, {"date": "2023-08-03", "close": 13.13, "volume": 111192.0}, {"date": "2023-08-04", "close": 13.14, "volume": 95344.0}, {"date": "2023-08-07", "close": 12.99, "volume": 156066.0}, {"date": "2023-08-08", "close": 12.69, "volume": 167997.0}, {"date": "2023-08-09", "close": 12.4, "volume": 177764.0}, {"date": "2023-08-10", "close": 11.34, "volume": 394441.0}, {"date": "2023-08-11", "close": 11.44, "volume": 264750.0}, {"date": "2023-08-14", "close": 11.62, "volume": 234697.0}, {"date": "2023-08-15", "close": 12.16, "volume": 189487.0}, {"date": "2023-08-16", "close": 12.12, "volume": 194928.0}, {"date": "2023-08-17", "close": 11.92, "volume": 187394.0}, {"date": "2023-08-18", "close": 12.01, "volume": 166363.0}, {"date": "2023-08-21", "close": 11.87, "volume": 147397.0}, {"date": "2023-08-22", "close": 12.12, "volume": 92721.0}, {"date": "2023-08-23", "close": 12.0, "volume": 109374.0}, {"date": "2023-08-24", "close": 11.79, "volume": 113218.0}, {"date": "2023-08-25", "close": 11.74, "volume": 69280.0}, {"date": "2023-08-28", "close": 11.76, "volume": 88482.0}, {"date": "2023-08-29", "close": 11.76, "volume": 85659.0}, {"date": "2023-08-30", "close": 12.03, "volume": 125105.0}, {"date": "2023-08-31", "close": 11.8, "volume": 223201.0}, {"date": "2023-09-01", "close": 11.74, "volume": 160361.0}, {"date": "2023-09-05", "close": 11.47, "volume": 247700.0}, {"date": "2023-09-06", "close": 11.15, "volume": 130993.0}, {"date": "2023-09-07", "close": 10.68, "volume": 162888.0}, {"date": "2023-09-08", "close": 10.64, "volume": 146511.0}, {"date": "2023-09-11", "close": 10.59, "volume": 120990.0}, {"date": "2023-09-12", "close": 10.59, "volume": 131891.0}, {"date": "2023-09-13", "close": 10.24, "volume": 129449.0}, {"date": "2023-09-14", "close": 10.7, "volume": 294350.0}, {"date": "2023-09-15", "close": 10.29, "volume": 477700.0}, {"date": "2023-09-18", "close": 10.49, "volume": 167330.0}, {"date": "2023-09-19", "close": 10.11, "volume": 137663.0}, {"date": "2023-09-20", "close": 9.83, "volume": 147597.0}, {"date": "2023-09-21", "close": 10.03, "volume": 257212.0}, {"date": "2023-09-22", "close": 9.98, "volume": 201300.0}, {"date": "2023-09-25", "close": 9.95, "volume": 143494.0}, {"date": "2023-09-26", "close": 9.5, "volume": 144993.0}, {"date": "2023-09-27", "close": 9.61, "volume": 150051.0}, {"date": "2023-09-28", "close": 9.53, "volume": 221349.0}, {"date": "2023-09-29", "close": 9.86, "volume": 252749.0}, {"date": "2023-10-02", "close": 9.67, "volume": 193251.0}, {"date": "2023-10-03", "close": 9.54, "volume": 167833.0}, {"date": "2023-10-04", "close": 9.32, "volume": 207222.0}, {"date": "2023-10-05", "close": 9.13, "volume": 219396.0}, {"date": "2023-10-06", "close": 9.02, "volume": 160641.0}, {"date": "2023-10-09", "close": 9.09, "volume": 230520.0}, {"date": "2023-10-10", "close": 9.26, "volume": 174438.0}, {"date": "2023-10-11", "close": 9.09, "volume": 125714.0}, {"date": "2023-10-12", "close": 8.83, "volume": 238789.0}, {"date": "2023-10-13", "close": 8.71, "volume": 222229.0}, {"date": "2023-10-16", "close": 8.79, "volume": 266683.0}, {"date": "2023-10-17", "close": 8.95, "volume": 284126.0}, {"date": "2023-10-18", "close": 8.81, "volume": 146712.0}, {"date": "2023-10-19", "close": 8.64, "volume": 386625.0}, {"date": "2023-10-20", "close": 8.5, "volume": 269273.0}, {"date": "2023-10-23", "close": 8.51, "volume": 287223.0}, {"date": "2023-10-24", "close": 8.59, "volume": 308040.0}, {"date": "2023-10-25", "close": 8.39, "volume": 144380.0}, {"date": "2023-10-26", "close": 8.33, "volume": 315485.0}, {"date": "2023-10-27", "close": 8.12, "volume": 265631.0}, {"date": "2023-10-30", "close": 8.22, "volume": 328014.0}, {"date": "2023-10-31", "close": 8.49, "volume": 262830.0}, {"date": "2023-11-01", "close": 8.23, "volume": 167035.0}, {"date": "2023-11-02", "close": 8.49, "volume": 236081.0}, {"date": "2023-11-03", "close": 8.85, "volume": 236476.0}, {"date": "2023-11-06", "close": 8.83, "volume": 172905.0}, {"date": "2023-11-07", "close": 8.78, "volume": 344906.0}, {"date": "2023-11-08", "close": 8.9, "volume": 158993.0}, {"date": "2023-11-09", "close": 8.63, "volume": 208737.0}, {"date": "2023-11-10", "close": 8.69, "volume": 308158.0}, {"date": "2023-11-13", "close": 8.58, "volume": 219738.0}, {"date": "2023-11-14", "close": 9.34, "volume": 660423.0}, {"date": "2023-11-15", "close": 10.04, "volume": 532786.0}, {"date": "2023-11-16", "close": 10.36, "volume": 391037.0}, {"date": "2023-11-17", "close": 10.6, "volume": 500438.0}, {"date": "2023-11-20", "close": 10.65, "volume": 2129091.0}, {"date": "2023-11-21", "close": 10.44, "volume": 2243090.0}, {"date": "2023-11-22", "close": 10.54, "volume": 1239820.0}, {"date": "2023-11-24", "close": 10.94, "volume": 796691.0}, {"date": "2023-11-27", "close": 10.85, "volume": 852479.0}, {"date": "2023-11-28", "close": 10.42, "volume": 899686.0}, {"date": "2023-11-29", "close": 10.65, "volume": 497526.0}, {"date": "2023-11-30", "close": 10.32, "volume": 387410.0}, {"date": "2023-12-01", "close": 10.11, "volume": 686432.0}, {"date": "2023-12-04", "close": 10.47, "volume": 557604.0}, {"date": "2023-12-05", "close": 10.08, "volume": 409321.0}, {"date": "2023-12-06", "close": 9.96, "volume": 655924.0}, {"date": "2023-12-07", "close": 9.92, "volume": 374270.0}, {"date": "2023-12-08", "close": 9.92, "volume": 377636.0}, {"date": "2023-12-11", "close": 10.24, "volume": 491131.0}, {"date": "2023-12-12", "close": 10.25, "volume": 537690.0}, {"date": "2023-12-13", "close": 10.33, "volume": 616442.0}, {"date": "2023-12-14", "close": 10.55, "volume": 850699.0}, {"date": "2023-12-15", "close": 10.53, "volume": 1949556.0}, {"date": "2023-12-18", "close": 10.9, "volume": 595430.0}, {"date": "2023-12-19", "close": 10.83, "volume": 507783.0}, {"date": "2023-12-20", "close": 10.63, "volume": 301924.0}, {"date": "2023-12-21", "close": 10.67, "volume": 197757.0}, {"date": "2023-12-22", "close": 10.68, "volume": 1156052.0}, {"date": "2023-12-26", "close": 11.08, "volume": 352398.0}, {"date": "2023-12-27", "close": 11.05, "volume": 223284.0}, {"date": "2023-12-28", "close": 11.13, "volume": 509349.0}, {"date": "2023-12-29", "close": 11.02, "volume": 453884.0}, {"date": "2024-01-02", "close": 11.22, "volume": 485142.0}, {"date": "2024-01-03", "close": 10.84, "volume": 409640.0}, {"date": "2024-01-04", "close": 10.81, "volume": 296717.0}, {"date": "2024-01-05", "close": 10.56, "volume": 449307.0}, {"date": "2024-01-08", "close": 11.29, "volume": 535639.0}, {"date": "2024-01-09", "close": 11.36, "volume": 351605.0}, {"date": "2024-01-10", "close": 11.84, "volume": 847691.0}, {"date": "2024-01-11", "close": 11.2, "volume": 832130.0}, {"date": "2024-01-12", "close": 11.44, "volume": 550774.0}, {"date": "2024-01-16", "close": 10.69, "volume": 369176.0}, {"date": "2024-01-17", "close": 10.08, "volume": 505786.0}, {"date": "2024-01-18", "close": 10.08, "volume": 332246.0}, {"date": "2024-01-19", "close": 10.35, "volume": 269075.0}, {"date": "2024-01-22", "close": 10.72, "volume": 234968.0}, {"date": "2024-01-23", "close": 11.2, "volume": 647909.0}, {"date": "2024-01-24", "close": 11.42, "volume": 331362.0}, {"date": "2024-01-25", "close": 11.43, "volume": 254746.0}, {"date": "2024-01-26", "close": 11.05, "volume": 154707.0}, {"date": "2024-01-29", "close": 11.32, "volume": 199860.0}, {"date": "2024-01-30", "close": 11.11, "volume": 189114.0}, {"date": "2024-01-31", "close": 10.68, "volume": 234257.0}, {"date": "2024-02-01", "close": 10.73, "volume": 245679.0}, {"date": "2024-02-02", "close": 10.64, "volume": 282816.0}, {"date": "2024-02-05", "close": 10.38, "volume": 317934.0}, {"date": "2024-02-06", "close": 10.83, "volume": 686806.0}, {"date": "2024-02-07", "close": 10.44, "volume": 546281.0}, {"date": "2024-02-08", "close": 10.85, "volume": 466072.0}, {"date": "2024-02-09", "close": 10.82, "volume": 546385.0}, {"date": "2024-02-12", "close": 10.97, "volume": 426843.0}, {"date": "2024-02-13", "close": 10.38, "volume": 773591.0}, {"date": "2024-02-14", "close": 10.99, "volume": 417514.0}, {"date": "2024-02-15", "close": 11.39, "volume": 738908.0}, {"date": "2024-02-16", "close": 11.1, "volume": 569526.0}, {"date": "2024-02-20", "close": 11.05, "volume": 699594.0}, {"date": "2024-02-21", "close": 11.03, "volume": 253692.0}, {"date": "2024-02-22", "close": 10.84, "volume": 350257.0}, {"date": "2024-02-23", "close": 11.04, "volume": 221785.0}, {"date": "2024-02-26", "close": 11.67, "volume": 346423.0}, {"date": "2024-02-27", "close": 11.66, "volume": 281094.0}, {"date": "2024-02-28", "close": 11.25, "volume": 334861.0}, {"date": "2024-02-29", "close": 10.96, "volume": 837088.0}, {"date": "2024-03-01", "close": 11.28, "volume": 513511.0}, {"date": "2024-03-04", "close": 10.89, "volume": 516502.0}, {"date": "2024-03-05", "close": 10.62, "volume": 425180.0}, {"date": "2024-03-06", "close": 10.67, "volume": 384091.0}, {"date": "2024-03-07", "close": 10.75, "volume": 315823.0}, {"date": "2024-03-08", "close": 10.93, "volume": 334794.0}, {"date": "2024-03-11", "close": 11.12, "volume": 1034235.0}, {"date": "2024-03-12", "close": 11.22, "volume": 491256.0}, {"date": "2024-03-13", "close": 11.1, "volume": 467888.0}, {"date": "2024-03-14", "close": 10.8, "volume": 425616.0}, {"date": "2024-03-15", "close": 10.9, "volume": 905247.0}, {"date": "2024-03-18", "close": 10.93, "volume": 443141.0}, {"date": "2024-03-19", "close": 11.02, "volume": 480255.0}, {"date": "2024-03-20", "close": 11.23, "volume": 314200.0}, {"date": "2024-03-21", "close": 11.18, "volume": 305975.0}, {"date": "2024-03-22", "close": 10.96, "volume": 288726.0}, {"date": "2024-03-25", "close": 10.97, "volume": 202173.0}, {"date": "2024-03-26", "close": 10.76, "volume": 314139.0}, {"date": "2024-03-27", "close": 11.52, "volume": 499889.0}, {"date": "2024-03-28", "close": 12.06, "volume": 728197.0}, {"date": "2024-04-01", "close": 11.66, "volume": 531491.0}, {"date": "2024-04-02", "close": 11.34, "volume": 355059.0}, {"date": "2024-04-03", "close": 11.08, "volume": 624037.0}, {"date": "2024-04-04", "close": 10.97, "volume": 328872.0}, {"date": "2024-04-05", "close": 10.79, "volume": 235439.0}, {"date": "2024-04-08", "close": 10.87, "volume": 208670.0}, {"date": "2024-04-09", "close": 10.96, "volume": 208951.0}, {"date": "2024-04-10", "close": 10.7, "volume": 315563.0}, {"date": "2024-04-11", "close": 10.72, "volume": 197774.0}, {"date": "2024-04-12", "close": 10.23, "volume": 258100.0}, {"date": "2024-04-15", "close": 10.1, "volume": 297077.0}, {"date": "2024-04-16", "close": 9.73, "volume": 251193.0}, {"date": "2024-04-17", "close": 9.58, "volume": 248961.0}, {"date": "2024-04-18", "close": 9.53, "volume": 244010.0}, {"date": "2024-04-19", "close": 9.62, "volume": 346060.0}, {"date": "2024-04-22", "close": 9.61, "volume": 291700.0}, {"date": "2024-04-23", "close": 9.56, "volume": 275505.0}, {"date": "2024-04-24", "close": 9.98, "volume": 290138.0}, {"date": "2024-04-25", "close": 9.83, "volume": 213477.0}, {"date": "2024-04-26", "close": 9.95, "volume": 220984.0}, {"date": "2024-04-29", "close": 10.73, "volume": 534499.0}, {"date": "2024-04-30", "close": 10.51, "volume": 493046.0}, {"date": "2024-05-01", "close": 10.48, "volume": 258020.0}, {"date": "2024-05-02", "close": 10.65, "volume": 228943.0}, {"date": "2024-05-03", "close": 10.77, "volume": 200824.0}, {"date": "2024-05-06", "close": 11.07, "volume": 187361.0}, {"date": "2024-05-07", "close": 11.24, "volume": 243107.0}, {"date": "2024-05-08", "close": 10.86, "volume": 208457.0}, {"date": "2024-05-09", "close": 10.14, "volume": 514371.0}, {"date": "2024-05-10", "close": 9.99, "volume": 352201.0}, {"date": "2024-05-13", "close": 9.77, "volume": 265559.0}, {"date": "2024-05-14", "close": 10.08, "volume": 302195.0}, {"date": "2024-05-15", "close": 10.01, "volume": 201903.0}, {"date": "2024-05-16", "close": 9.78, "volume": 494805.0}, {"date": "2024-05-17", "close": 9.42, "volume": 403482.0}, {"date": "2024-05-20", "close": 9.31, "volume": 282918.0}, {"date": "2024-05-21", "close": 9.28, "volume": 262268.0}, {"date": "2024-05-22", "close": 9.45, "volume": 278649.0}, {"date": "2024-05-23", "close": 9.27, "volume": 567247.0}, {"date": "2024-05-24", "close": 9.16, "volume": 227239.0}, {"date": "2024-05-28", "close": 8.91, "volume": 382900.0}, {"date": "2024-05-29", "close": 8.74, "volume": 518765.0}, {"date": "2024-05-30", "close": 8.94, "volume": 404430.0}, {"date": "2024-05-31", "close": 8.81, "volume": 359723.0}, {"date": "2024-06-03", "close": 8.33, "volume": 526038.0}, {"date": "2024-06-04", "close": 8.16, "volume": 523704.0}, {"date": "2024-06-05", "close": 8.19, "volume": 319246.0}, {"date": "2024-06-06", "close": 8.25, "volume": 292376.0}, {"date": "2024-06-07", "close": 8.23, "volume": 372783.0}, {"date": "2024-06-10", "close": 8.03, "volume": 2047526.0}, {"date": "2024-06-11", "close": 7.81, "volume": 828454.0}, {"date": "2024-06-12", "close": 7.88, "volume": 672828.0}, {"date": "2024-06-13", "close": 7.59, "volume": 712359.0}, {"date": "2024-06-14", "close": 7.56, "volume": 651384.0}, {"date": "2024-06-17", "close": 7.62, "volume": 691421.0}, {"date": "2024-06-18", "close": 7.68, "volume": 775484.0}, {"date": "2024-06-20", "close": 8.02, "volume": 884200.0}, {"date": "2024-06-21", "close": 7.92, "volume": 9547592.0}, {"date": "2024-06-24", "close": 7.9, "volume": 772436.0}, {"date": "2024-06-25", "close": 7.83, "volume": 988433.0}, {"date": "2024-06-26", "close": 7.98, "volume": 871673.0}, {"date": "2024-06-27", "close": 8.22, "volume": 644768.0}, {"date": "2024-06-28", "close": 8.21, "volume": 868769.0}, {"date": "2024-07-01", "close": 7.96, "volume": 453561.0}, {"date": "2024-07-02", "close": 8.08, "volume": 345931.0}, {"date": "2024-07-03", "close": 7.92, "volume": 174082.0}, {"date": "2024-07-05", "close": 7.8, "volume": 288625.0}, {"date": "2024-07-08", "close": 7.93, "volume": 297619.0}, {"date": "2024-07-09", "close": 7.81, "volume": 303870.0}, {"date": "2024-07-10", "close": 7.87, "volume": 289364.0}, {"date": "2024-07-11", "close": 8.25, "volume": 789597.0}, {"date": "2024-07-12", "close": 8.22, "volume": 366637.0}, {"date": "2024-07-15", "close": 8.28, "volume": 430303.0}, {"date": "2024-07-16", "close": 8.35, "volume": 562983.0}, {"date": "2024-07-17", "close": 8.36, "volume": 405150.0}, {"date": "2024-07-18", "close": 7.86, "volume": 387727.0}, {"date": "2024-07-19", "close": 7.66, "volume": 418349.0}, {"date": "2024-07-22", "close": 7.85, "volume": 508380.0}, {"date": "2024-07-23", "close": 7.75, "volume": 411262.0}, {"date": "2024-07-24", "close": 7.56, "volume": 301883.0}, {"date": "2024-07-25", "close": 7.78, "volume": 486027.0}, {"date": "2024-07-26", "close": 8.01, "volume": 432278.0}, {"date": "2024-07-29", "close": 7.95, "volume": 310892.0}, {"date": "2024-07-30", "close": 7.98, "volume": 1783040.0}, {"date": "2024-07-31", "close": 8.17, "volume": 500147.0}, {"date": "2024-08-01", "close": 7.91, "volume": 646364.0}, {"date": "2024-08-02", "close": 7.49, "volume": 565140.0}, {"date": "2024-08-05", "close": 7.23, "volume": 892058.0}, {"date": "2024-08-06", "close": 7.01, "volume": 921484.0}, {"date": "2024-08-07", "close": 7.15, "volume": 796968.0}, {"date": "2024-08-08", "close": 7.29, "volume": 517211.0}, {"date": "2024-08-09", "close": 7.16, "volume": 324580.0}, {"date": "2024-08-12", "close": 7.1, "volume": 333767.0}, {"date": "2024-08-13", "close": 7.25, "volume": 430544.0}, {"date": "2024-08-14", "close": 7.16, "volume": 232846.0}, {"date": "2024-08-15", "close": 7.4, "volume": 306444.0}, {"date": "2024-08-16", "close": 7.55, "volume": 484978.0}, {"date": "2024-08-19", "close": 8.78, "volume": 1868082.0}, {"date": "2024-08-20", "close": 8.69, "volume": 568442.0}, {"date": "2024-08-21", "close": 8.66, "volume": 398204.0}, {"date": "2024-08-22", "close": 8.52, "volume": 379247.0}, {"date": "2024-08-23", "close": 8.71, "volume": 374634.0}, {"date": "2024-08-26", "close": 8.81, "volume": 464514.0}, {"date": "2024-08-27", "close": 8.94, "volume": 704073.0}, {"date": "2024-08-28", "close": 8.9, "volume": 456989.0}, {"date": "2024-08-29", "close": 8.97, "volume": 604666.0}, {"date": "2024-08-30", "close": 8.82, "volume": 1566443.0}, {"date": "2024-09-03", "close": 8.67, "volume": 366167.0}, {"date": "2024-09-04", "close": 8.47, "volume": 314914.0}, {"date": "2024-09-05", "close": 8.31, "volume": 271784.0}, {"date": "2024-09-06", "close": 8.06, "volume": 324767.0}, {"date": "2024-09-09", "close": 8.27, "volume": 551208.0}, {"date": "2024-09-10", "close": 8.51, "volume": 631357.0}, {"date": "2024-09-11", "close": 8.65, "volume": 444368.0}, {"date": "2024-09-12", "close": 8.57, "volume": 336482.0}, {"date": "2024-09-13", "close": 8.83, "volume": 845440.0}, {"date": "2024-09-16", "close": 8.77, "volume": 425441.0}, {"date": "2024-09-17", "close": 8.83, "volume": 348686.0}, {"date": "2024-09-18", "close": 8.82, "volume": 483175.0}, {"date": "2024-09-19", "close": 9.09, "volume": 677933.0}, {"date": "2024-09-20", "close": 8.97, "volume": 586754.0}, {"date": "2024-09-23", "close": 8.89, "volume": 281792.0}, {"date": "2024-09-24", "close": 9.08, "volume": 399883.0}, {"date": "2024-09-25", "close": 8.96, "volume": 471917.0}, {"date": "2024-09-26", "close": 9.18, "volume": 415192.0}, {"date": "2024-09-27", "close": 9.14, "volume": 387111.0}, {"date": "2024-09-30", "close": 9.24, "volume": 348717.0}, {"date": "2024-10-01", "close": 9.02, "volume": 306566.0}, {"date": "2024-10-02", "close": 8.92, "volume": 180479.0}, {"date": "2024-10-03", "close": 8.69, "volume": 398704.0}, {"date": "2024-10-04", "close": 8.87, "volume": 178295.0}, {"date": "2024-10-07", "close": 8.75, "volume": 274395.0}, {"date": "2024-10-08", "close": 8.73, "volume": 294644.0}, {"date": "2024-10-09", "close": 8.52, "volume": 213318.0}, {"date": "2024-10-10", "close": 8.54, "volume": 245438.0}, {"date": "2024-10-11", "close": 8.68, "volume": 274362.0}, {"date": "2024-10-14", "close": 8.84, "volume": 423499.0}, {"date": "2024-10-15", "close": 9.01, "volume": 1511656.0}, {"date": "2024-10-16", "close": 9.22, "volume": 691438.0}, {"date": "2024-10-17", "close": 9.59, "volume": 569147.0}, {"date": "2024-10-18", "close": 9.54, "volume": 251207.0}, {"date": "2024-10-21", "close": 9.44, "volume": 251643.0}, {"date": "2024-10-22", "close": 9.5, "volume": 348804.0}, {"date": "2024-10-23", "close": 9.43, "volume": 589156.0}, {"date": "2024-10-24", "close": 9.3, "volume": 263829.0}, {"date": "2024-10-25", "close": 9.37, "volume": 185007.0}, {"date": "2024-10-28", "close": 9.52, "volume": 295554.0}, {"date": "2024-10-29", "close": 9.51, "volume": 271187.0}, {"date": "2024-10-30", "close": 9.32, "volume": 158211.0}, {"date": "2024-10-31", "close": 9.13, "volume": 318564.0}, {"date": "2024-11-01", "close": 9.26, "volume": 290209.0}, {"date": "2024-11-04", "close": 9.2, "volume": 213388.0}, {"date": "2024-11-05", "close": 9.44, "volume": 274290.0}, {"date": "2024-11-06", "close": 9.92, "volume": 693119.0}, {"date": "2024-11-07", "close": 8.69, "volume": 1448213.0}, {"date": "2024-11-08", "close": 8.67, "volume": 618829.0}, {"date": "2024-11-11", "close": 8.4, "volume": 998350.0}, {"date": "2024-11-12", "close": 8.24, "volume": 537199.0}, {"date": "2024-11-13", "close": 8.28, "volume": 343147.0}, {"date": "2024-11-14", "close": 8.37, "volume": 325341.0}, {"date": "2024-11-15", "close": 8.1, "volume": 746874.0}, {"date": "2024-11-18", "close": 8.24, "volume": 280262.0}, {"date": "2024-11-19", "close": 8.45, "volume": 336324.0}, {"date": "2024-11-20", "close": 8.65, "volume": 565051.0}, {"date": "2024-11-21", "close": 8.7, "volume": 532983.0}, {"date": "2024-11-22", "close": 8.71, "volume": 319628.0}, {"date": "2024-11-25", "close": 9.33, "volume": 808846.0}, {"date": "2024-11-26", "close": 9.22, "volume": 431475.0}, {"date": "2024-11-27", "close": 9.72, "volume": 779978.0}, {"date": "2024-11-29", "close": 9.47, "volume": 355249.0}, {"date": "2024-12-02", "close": 9.3, "volume": 802266.0}, {"date": "2024-12-03", "close": 9.27, "volume": 416663.0}, {"date": "2024-12-04", "close": 9.65, "volume": 583678.0}, {"date": "2024-12-05", "close": 9.36, "volume": 423462.0}, {"date": "2024-12-06", "close": 9.65, "volume": 454082.0}, {"date": "2024-12-09", "close": 9.8, "volume": 657900.0}, {"date": "2024-12-10", "close": 9.91, "volume": 541133.0}, {"date": "2024-12-11", "close": 10.07, "volume": 575956.0}, {"date": "2024-12-12", "close": 10.43, "volume": 487626.0}, {"date": "2024-12-13", "close": 10.72, "volume": 702984.0}, {"date": "2024-12-16", "close": 10.77, "volume": 522078.0}, {"date": "2024-12-17", "close": 10.56, "volume": 424462.0}, {"date": "2024-12-18", "close": 10.18, "volume": 475380.0}, {"date": "2024-12-19", "close": 10.2, "volume": 316709.0}, {"date": "2024-12-20", "close": 10.19, "volume": 616320.0}, {"date": "2024-12-23", "close": 10.21, "volume": 368825.0}, {"date": "2024-12-24", "close": 10.29, "volume": 124533.0}, {"date": "2024-12-26", "close": 10.35, "volume": 205064.0}, {"date": "2024-12-27", "close": 10.13, "volume": 201882.0}, {"date": "2024-12-30", "close": 10.07, "volume": 193764.0}, {"date": "2024-12-31", "close": 10.27, "volume": 312380.0}, {"date": "2025-01-02", "close": 10.45, "volume": 496050.0}, {"date": "2025-01-03", "close": 10.34, "volume": 400822.0}, {"date": "2025-01-06", "close": 10.55, "volume": 365835.0}, {"date": "2025-01-07", "close": 10.29, "volume": 287693.0}, {"date": "2025-01-08", "close": 9.93, "volume": 252514.0}, {"date": "2025-01-10", "close": 9.19, "volume": 313475.0}, {"date": "2025-01-13", "close": 9.1, "volume": 343263.0}, {"date": "2025-01-14", "close": 8.92, "volume": 344090.0}, {"date": "2025-01-15", "close": 9.03, "volume": 217669.0}, {"date": "2025-01-16", "close": 9.03, "volume": 270224.0}, {"date": "2025-01-17", "close": 9.01, "volume": 262656.0}, {"date": "2025-01-21", "close": 9.12, "volume": 278019.0}, {"date": "2025-01-22", "close": 9.02, "volume": 301834.0}, {"date": "2025-01-23", "close": 9.1, "volume": 193975.0}, {"date": "2025-01-24", "close": 8.95, "volume": 236707.0}, {"date": "2025-01-27", "close": 8.86, "volume": 322230.0}, {"date": "2025-01-28", "close": 9.02, "volume": 385039.0}, {"date": "2025-01-29", "close": 9.04, "volume": 248294.0}, {"date": "2025-01-30", "close": 9.13, "volume": 236645.0}, {"date": "2025-01-31", "close": 9.02, "volume": 446158.0}, {"date": "2025-02-03", "close": 8.98, "volume": 222651.0}, {"date": "2025-02-04", "close": 9.12, "volume": 134890.0}, {"date": "2025-02-05", "close": 9.33, "volume": 154814.0}, {"date": "2025-02-06", "close": 9.25, "volume": 185752.0}, {"date": "2025-02-07", "close": 9.21, "volume": 163937.0}, {"date": "2025-02-10", "close": 9.45, "volume": 234494.0}, {"date": "2025-02-11", "close": 9.2, "volume": 368651.0}, {"date": "2025-02-12", "close": 9.13, "volume": 177593.0}, {"date": "2025-02-13", "close": 9.15, "volume": 267504.0}, {"date": "2025-02-14", "close": 9.18, "volume": 267714.0}, {"date": "2025-02-18", "close": 8.92, "volume": 455456.0}, {"date": "2025-02-19", "close": 8.94, "volume": 452171.0}, {"date": "2025-02-20", "close": 8.95, "volume": 391012.0}, {"date": "2025-02-21", "close": 8.85, "volume": 296547.0}, {"date": "2025-02-24", "close": 8.64, "volume": 443434.0}, {"date": "2025-02-25", "close": 8.63, "volume": 415038.0}, {"date": "2025-02-26", "close": 8.56, "volume": 436473.0}, {"date": "2025-02-27", "close": 8.29, "volume": 674563.0}, {"date": "2025-02-28", "close": 8.46, "volume": 516691.0}, {"date": "2025-03-03", "close": 8.1, "volume": 459493.0}, {"date": "2025-03-04", "close": 8.11, "volume": 525148.0}, {"date": "2025-03-05", "close": 8.25, "volume": 337890.0}, {"date": "2025-03-06", "close": 8.0, "volume": 374008.0}, {"date": "2025-03-07", "close": 7.86, "volume": 324283.0}, {"date": "2025-03-10", "close": 7.67, "volume": 389285.0}, {"date": "2025-03-11", "close": 7.64, "volume": 356907.0}, {"date": "2025-03-12", "close": 8.04, "volume": 500529.0}, {"date": "2025-03-13", "close": 7.77, "volume": 551453.0}, {"date": "2025-03-14", "close": 7.9, "volume": 257513.0}, {"date": "2025-03-17", "close": 8.0, "volume": 390194.0}, {"date": "2025-03-18", "close": 7.83, "volume": 215963.0}, {"date": "2025-03-19", "close": 8.07, "volume": 233844.0}, {"date": "2025-03-20", "close": 8.03, "volume": 202482.0}, {"date": "2025-03-21", "close": 7.99, "volume": 586549.0}, {"date": "2025-03-24", "close": 8.06, "volume": 220743.0}, {"date": "2025-03-25", "close": 8.19, "volume": 315802.0}, {"date": "2025-03-26", "close": 8.08, "volume": 223616.0}, {"date": "2025-03-27", "close": 8.21, "volume": 424820.0}, {"date": "2025-03-28", "close": 7.84, "volume": 239349.0}, {"date": "2025-03-31", "close": 7.72, "volume": 275266.0}, {"date": "2025-04-01", "close": 7.75, "volume": 206965.0}, {"date": "2025-04-02", "close": 7.8, "volume": 166193.0}, {"date": "2025-04-03", "close": 7.3, "volume": 369116.0}, {"date": "2025-04-04", "close": 6.88, "volume": 500063.0}, {"date": "2025-04-07", "close": 6.72, "volume": 449078.0}, {"date": "2025-04-08", "close": 6.46, "volume": 630744.0}, {"date": "2025-04-09", "close": 7.0, "volume": 419342.0}, {"date": "2025-04-10", "close": 6.54, "volume": 425310.0}, {"date": "2025-04-11", "close": 6.53, "volume": 260296.0}, {"date": "2025-04-14", "close": 6.57, "volume": 261322.0}, {"date": "2025-04-15", "close": 6.53, "volume": 294424.0}, {"date": "2025-04-16", "close": 6.52, "volume": 324213.0}, {"date": "2025-04-17", "close": 6.52, "volume": 308766.0}, {"date": "2025-04-21", "close": 6.55, "volume": 523349.0}, {"date": "2025-04-22", "close": 6.72, "volume": 272839.0}, {"date": "2025-04-23", "close": 7.03, "volume": 437420.0}, {"date": "2025-04-24", "close": 7.29, "volume": 542788.0}, {"date": "2025-04-25", "close": 7.36, "volume": 252394.0}, {"date": "2025-04-28", "close": 7.37, "volume": 293475.0}, {"date": "2025-04-29", "close": 7.45, "volume": 305393.0}, {"date": "2025-04-30", "close": 7.39, "volume": 271225.0}, {"date": "2025-05-01", "close": 7.26, "volume": 327620.0}, {"date": "2025-05-02", "close": 7.18, "volume": 283154.0}, {"date": "2025-05-05", "close": 7.02, "volume": 234663.0}, {"date": "2025-05-06", "close": 7.02, "volume": 252871.0}, {"date": "2025-05-07", "close": 6.95, "volume": 274621.0}, {"date": "2025-05-08", "close": 8.02, "volume": 874252.0}, {"date": "2025-05-09", "close": 8.1, "volume": 419745.0}, {"date": "2025-05-12", "close": 8.36, "volume": 839394.0}, {"date": "2025-05-13", "close": 8.34, "volume": 461159.0}, {"date": "2025-05-14", "close": 8.29, "volume": 383663.0}, {"date": "2025-05-15", "close": 8.29, "volume": 439061.0}, {"date": "2025-05-16", "close": 7.98, "volume": 401683.0}, {"date": "2025-05-19", "close": 7.96, "volume": 328686.0}, {"date": "2025-05-20", "close": 8.06, "volume": 288248.0}, {"date": "2025-05-21", "close": 7.84, "volume": 389864.0}, {"date": "2025-05-22", "close": 7.74, "volume": 158600.0}, {"date": "2025-05-23", "close": 7.76, "volume": 274805.0}, {"date": "2025-05-27", "close": 7.89, "volume": 197374.0}, {"date": "2025-05-28", "close": 7.84, "volume": 136707.0}, {"date": "2025-05-29", "close": 7.79, "volume": 154758.0}, {"date": "2025-05-30", "close": 7.79, "volume": 211273.0}, {"date": "2025-06-02", "close": 7.65, "volume": 509905.0}, {"date": "2025-06-03", "close": 7.89, "volume": 285656.0}, {"date": "2025-06-04", "close": 7.86, "volume": 196470.0}, {"date": "2025-06-05", "close": 7.59, "volume": 236056.0}, {"date": "2025-06-06", "close": 7.83, "volume": 233993.0}, {"date": "2025-06-09", "close": 7.95, "volume": 247619.0}, {"date": "2025-06-10", "close": 8.05, "volume": 372480.0}, {"date": "2025-06-11", "close": 8.08, "volume": 335229.0}, {"date": "2025-06-12", "close": 8.05, "volume": 265159.0}, {"date": "2025-06-13", "close": 7.83, "volume": 300759.0}, {"date": "2025-06-16", "close": 8.11, "volume": 283252.0}, {"date": "2025-06-17", "close": 7.74, "volume": 284993.0}, {"date": "2025-06-18", "close": 7.75, "volume": 253557.0}, {"date": "2025-06-20", "close": 7.74, "volume": 386449.0}, {"date": "2025-06-23", "close": 7.77, "volume": 291470.0}, {"date": "2025-06-24", "close": 8.04, "volume": 280760.0}, {"date": "2025-06-25", "close": 7.88, "volume": 165089.0}, {"date": "2025-06-26", "close": 7.97, "volume": 214091.0}, {"date": "2025-06-27", "close": 7.88, "volume": 296705.0}, {"date": "2025-06-30", "close": 7.91, "volume": 209316.0}, {"date": "2025-07-01", "close": 8.11, "volume": 311686.0}, {"date": "2025-07-02", "close": 8.1, "volume": 264453.0}, {"date": "2025-07-03", "close": 8.14, "volume": 180966.0}, {"date": "2025-07-07", "close": 7.97, "volume": 203904.0}, {"date": "2025-07-08", "close": 8.04, "volume": 223539.0}, {"date": "2025-07-09", "close": 8.05, "volume": 158675.0}, {"date": "2025-07-10", "close": 7.97, "volume": 186922.0}, {"date": "2025-07-11", "close": 7.8, "volume": 256747.0}, {"date": "2025-07-14", "close": 7.68, "volume": 203499.0}, {"date": "2025-07-15", "close": 7.53, "volume": 252006.0}, {"date": "2025-07-16", "close": 7.52, "volume": 175998.0}, {"date": "2025-07-17", "close": 7.56, "volume": 251970.0}, {"date": "2025-07-18", "close": 7.66, "volume": 364418.0}, {"date": "2025-07-21", "close": 7.61, "volume": 353201.0}, {"date": "2025-07-22", "close": 7.63, "volume": 199205.0}, {"date": "2025-07-23", "close": 7.76, "volume": 191330.0}, {"date": "2025-07-24", "close": 7.55, "volume": 157259.0}, {"date": "2025-07-25", "close": 7.54, "volume": 207354.0}, {"date": "2025-07-28", "close": 7.54, "volume": 217955.0}, {"date": "2025-07-29", "close": 6.43, "volume": 1140450.0}, {"date": "2025-07-30", "close": 6.24, "volume": 967398.0}, {"date": "2025-07-31", "close": 6.02, "volume": 791280.0}, {"date": "2025-08-01", "close": 5.8, "volume": 784179.0}, {"date": "2025-08-04", "close": 5.75, "volume": 581131.0}, {"date": "2025-08-05", "close": 5.73, "volume": 576015.0}, {"date": "2025-08-06", "close": 5.69, "volume": 698628.0}, {"date": "2025-08-07", "close": 6.01, "volume": 852872.0}, {"date": "2025-08-08", "close": 6.12, "volume": 738600.0}, {"date": "2025-08-11", "close": 5.97, "volume": 436632.0}, {"date": "2025-08-12", "close": 6.05, "volume": 549564.0}, {"date": "2025-08-13", "close": 6.23, "volume": 658703.0}, {"date": "2025-08-14", "close": 5.89, "volume": 371387.0}, {"date": "2025-08-15", "close": 5.91, "volume": 663811.0}, {"date": "2025-08-18", "close": 6.14, "volume": 406361.0}, {"date": "2025-08-19", "close": 6.17, "volume": 562376.0}, {"date": "2025-08-20", "close": 6.04, "volume": 459960.0}, {"date": "2025-08-21", "close": 5.97, "volume": 440561.0}, {"date": "2025-08-22", "close": 6.21, "volume": 507119.0}, {"date": "2025-08-25", "close": 6.22, "volume": 827428.0}, {"date": "2025-08-26", "close": 6.01, "volume": 628632.0}, {"date": "2025-08-27", "close": 6.09, "volume": 398867.0}, {"date": "2025-08-28", "close": 6.04, "volume": 415096.0}, {"date": "2025-08-29", "close": 6.0, "volume": 558148.0}, {"date": "2025-09-02", "close": 5.87, "volume": 419985.0}, {"date": "2025-09-03", "close": 5.88, "volume": 560474.0}, {"date": "2025-09-04", "close": 6.02, "volume": 283150.0}, {"date": "2025-09-05", "close": 6.13, "volume": 423084.0}, {"date": "2025-09-08", "close": 6.13, "volume": 355173.0}, {"date": "2025-09-09", "close": 6.01, "volume": 373058.0}, {"date": "2025-09-10", "close": 5.94, "volume": 528793.0}, {"date": "2025-09-11", "close": 6.07, "volume": 422610.0}, {"date": "2025-09-12", "close": 6.03, "volume": 430448.0}, {"date": "2025-09-15", "close": 5.96, "volume": 335802.0}, {"date": "2025-09-16", "close": 5.97, "volume": 446946.0}, {"date": "2025-09-17", "close": 5.98, "volume": 517283.0}, {"date": "2025-09-18", "close": 6.13, "volume": 490342.0}, {"date": "2025-09-19", "close": 6.11, "volume": 723465.0}, {"date": "2025-09-22", "close": 6.51, "volume": 912731.0}, {"date": "2025-09-23", "close": 6.31, "volume": 493115.0}, {"date": "2025-09-24", "close": 6.47, "volume": 334002.0}, {"date": "2025-09-25", "close": 6.46, "volume": 415402.0}, {"date": "2025-09-26", "close": 6.6, "volume": 637408.0}, {"date": "2025-09-29", "close": 6.62, "volume": 359412.0}, {"date": "2025-09-30", "close": 6.48, "volume": 464734.0}, {"date": "2025-10-01", "close": 6.57, "volume": 461817.0}, {"date": "2025-10-02", "close": 6.72, "volume": 916547.0}, {"date": "2025-10-03", "close": 6.86, "volume": 619153.0}, {"date": "2025-10-06", "close": 6.88, "volume": 508460.0}, {"date": "2025-10-07", "close": 6.58, "volume": 532558.0}, {"date": "2025-10-08", "close": 6.64, "volume": 362442.0}, {"date": "2025-10-09", "close": 6.7, "volume": 312861.0}, {"date": "2025-10-10", "close": 6.29, "volume": 597986.0}, {"date": "2025-10-13", "close": 6.49, "volume": 340200.0}, {"date": "2025-10-14", "close": 6.71, "volume": 518961.0}, {"date": "2025-10-15", "close": 6.76, "volume": 412669.0}, {"date": "2025-10-16", "close": 6.72, "volume": 460679.0}, {"date": "2025-10-17", "close": 6.61, "volume": 522482.0}, {"date": "2025-10-20", "close": 6.73, "volume": 479005.0}, {"date": "2025-10-21", "close": 6.78, "volume": 447330.0}, {"date": "2025-10-22", "close": 6.55, "volume": 442862.0}, {"date": "2025-10-23", "close": 6.61, "volume": 418192.0}, {"date": "2025-10-24", "close": 6.67, "volume": 191077.0}, {"date": "2025-10-27", "close": 6.64, "volume": 377934.0}, {"date": "2025-10-28", "close": 6.74, "volume": 419304.0}, {"date": "2025-10-29", "close": 6.65, "volume": 486406.0}, {"date": "2025-10-30", "close": 6.57, "volume": 399827.0}, {"date": "2025-10-31", "close": 6.72, "volume": 495500.0}, {"date": "2025-11-03", "close": 6.6, "volume": 518290.0}, {"date": "2025-11-04", "close": 6.37, "volume": 514236.0}, {"date": "2025-11-05", "close": 6.74, "volume": 731648.0}, {"date": "2025-11-06", "close": 6.87, "volume": 1000012.0}, {"date": "2025-11-07", "close": 6.59, "volume": 509992.0}, {"date": "2025-11-10", "close": 6.57, "volume": 492557.0}, {"date": "2025-11-11", "close": 6.57, "volume": 449521.0}, {"date": "2025-11-12", "close": 6.59, "volume": 422878.0}, {"date": "2025-11-13", "close": 6.3, "volume": 412216.0}, {"date": "2025-11-14", "close": 6.19, "volume": 533655.0}, {"date": "2025-11-17", "close": 5.96, "volume": 539876.0}, {"date": "2025-11-18", "close": 5.82, "volume": 502313.0}, {"date": "2025-11-19", "close": 5.64, "volume": 658432.0}, {"date": "2025-11-20", "close": 5.44, "volume": 587229.0}, {"date": "2025-11-21", "close": 5.68, "volume": 505519.0}, {"date": "2025-11-24", "close": 5.75, "volume": 695513.0}, {"date": "2025-11-25", "close": 5.71, "volume": 489532.0}, {"date": "2025-11-26", "close": 5.74, "volume": 389951.0}, {"date": "2025-11-28", "close": 5.79, "volume": 177802.0}, {"date": "2025-12-01", "close": 5.7, "volume": 702231.0}, {"date": "2025-12-02", "close": 5.84, "volume": 364431.0}, {"date": "2025-12-03", "close": 6.0, "volume": 376792.0}, {"date": "2025-12-04", "close": 5.87, "volume": 356718.0}, {"date": "2025-12-05", "close": 6.02, "volume": 513577.0}, {"date": "2025-12-08", "close": 6.06, "volume": 249326.0}, {"date": "2025-12-09", "close": 6.15, "volume": 438091.0}, {"date": "2025-12-10", "close": 6.25, "volume": 499787.0}, {"date": "2025-12-11", "close": 6.18, "volume": 342566.0}, {"date": "2025-12-12", "close": 6.16, "volume": 455825.0}, {"date": "2025-12-15", "close": 6.0, "volume": 594781.0}, {"date": "2025-12-16", "close": 6.04, "volume": 541449.0}, {"date": "2025-12-17", "close": 5.82, "volume": 350686.0}, {"date": "2025-12-18", "close": 5.88, "volume": 412725.0}, {"date": "2025-12-19", "close": 5.84, "volume": 419752.0}, {"date": "2025-12-22", "close": 5.89, "volume": 382952.0}, {"date": "2025-12-23", "close": 5.92, "volume": 419731.0}, {"date": "2025-12-24", "close": 5.91, "volume": 139541.0}, {"date": "2025-12-26", "close": 5.93, "volume": 293557.0}, {"date": "2025-12-29", "close": 5.87, "volume": 289250.0}, {"date": "2025-12-30", "close": 5.99, "volume": 369605.0}, {"date": "2025-12-31", "close": 5.86, "volume": 430780.0}, {"date": "2026-01-02", "close": 5.77, "volume": 339504.0}, {"date": "2026-01-05", "close": 6.17, "volume": 666946.0}, {"date": "2026-01-06", "close": 6.18, "volume": 531141.0}, {"date": "2026-01-07", "close": 6.13, "volume": 327365.0}, {"date": "2026-01-08", "close": 6.11, "volume": 301298.0}, {"date": "2026-01-09", "close": 6.11, "volume": 391267.0}, {"date": "2026-01-12", "close": 6.04, "volume": 314277.0}, {"date": "2026-01-13", "close": 6.03, "volume": 223221.0}, {"date": "2026-01-14", "close": 6.1, "volume": 330808.0}, {"date": "2026-01-15", "close": 6.19, "volume": 492545.0}, {"date": "2026-01-16", "close": 6.18, "volume": 535041.0}, {"date": "2026-01-20", "close": 6.1, "volume": 550335.0}, {"date": "2026-01-21", "close": 6.09, "volume": 346798.0}, {"date": "2026-01-22", "close": 6.21, "volume": 330640.0}, {"date": "2026-01-23", "close": 5.97, "volume": 376533.0}, {"date": "2026-01-26", "close": 5.96, "volume": 221241.0}, {"date": "2026-01-27", "close": 5.93, "volume": 314534.0}, {"date": "2026-01-28", "close": 5.77, "volume": 395526.0}, {"date": "2026-01-29", "close": 5.73, "volume": 380059.0}, {"date": "2026-01-30", "close": 5.66, "volume": 377742.0}, {"date": "2026-02-02", "close": 5.71, "volume": 296648.0}, {"date": "2026-02-03", "close": 5.25, "volume": 601795.0}, {"date": "2026-02-04", "close": 5.42, "volume": 502351.0}, {"date": "2026-02-05", "close": 5.11, "volume": 519608.0}, {"date": "2026-02-06", "close": 5.38, "volume": 491674.0}, {"date": "2026-02-09", "close": 5.46, "volume": 367525.0}, {"date": "2026-02-10", "close": 5.67, "volume": 499912.0}, {"date": "2026-02-11", "close": 5.51, "volume": 267934.0}, {"date": "2026-02-12", "close": 5.24, "volume": 863657.0}, {"date": "2026-02-13", "close": 5.46, "volume": 482197.0}, {"date": "2026-02-17", "close": 5.37, "volume": 272583.0}, {"date": "2026-02-18", "close": 5.43, "volume": 357785.0}, {"date": "2026-02-19", "close": 5.46, "volume": 289437.0}, {"date": "2026-02-20", "close": 5.49, "volume": 331802.0}, {"date": "2026-02-23", "close": 5.28, "volume": 425847.0}, {"date": "2026-02-24", "close": 5.39, "volume": 470205.0}, {"date": "2026-02-25", "close": 5.56, "volume": 468325.0}, {"date": "2026-02-26", "close": 5.78, "volume": 484066.0}, {"date": "2026-02-27", "close": 6.13, "volume": 664489.0}, {"date": "2026-03-02", "close": 6.19, "volume": 894434.0}, {"date": "2026-03-03", "close": 6.14, "volume": 594069.0}, {"date": "2026-03-04", "close": 6.39, "volume": 680772.0}, {"date": "2026-03-05", "close": 6.23, "volume": 494347.0}, {"date": "2026-03-06", "close": 6.16, "volume": 674287.0}, {"date": "2026-03-09", "close": 6.07, "volume": 275100.0}, {"date": "2026-03-10", "close": 5.95, "volume": 415811.0}, {"date": "2026-03-11", "close": 5.87, "volume": 338037.0}, {"date": "2026-03-12", "close": 5.66, "volume": 261221.0}, {"date": "2026-03-13", "close": 5.7, "volume": 394242.0}, {"date": "2026-03-16", "close": 5.77, "volume": 408926.0}, {"date": "2026-03-17", "close": 5.91, "volume": 352463.0}, {"date": "2026-03-18", "close": 5.88, "volume": 416878.0}, {"date": "2026-03-19", "close": 5.83, "volume": 248740.0}, {"date": "2026-03-20", "close": 5.65, "volume": 332307.0}, {"date": "2026-03-23", "close": 5.79, "volume": 267159.0}, {"date": "2026-03-24", "close": 5.57, "volume": 225497.0}, {"date": "2026-03-25", "close": 5.59, "volume": 212714.0}, {"date": "2026-03-26", "close": 5.59, "volume": 270434.0}, {"date": "2026-03-27", "close": 5.53, "volume": 260004.0}, {"date": "2026-03-30", "close": 5.55, "volume": 235315.0}, {"date": "2026-03-31", "close": 5.6, "volume": 253471.0}, {"date": "2026-04-01", "close": 5.66, "volume": 528190.0}, {"date": "2026-04-02", "close": 5.72, "volume": 145086.0}, {"date": "2026-04-06", "close": 5.81, "volume": 163028.0}, {"date": "2026-04-07", "close": 5.83, "volume": 194847.0}, {"date": "2026-04-08", "close": 5.8, "volume": 237185.0}, {"date": "2026-04-09", "close": 5.82, "volume": 237940.0}, {"date": "2026-04-10", "close": 5.81, "volume": 129489.0}, {"date": "2026-04-13", "close": 6.0, "volume": 304879.0}, {"date": "2026-04-14", "close": 6.1, "volume": 303960.0}, {"date": "2026-04-15", "close": 6.41, "volume": 296080.0}, {"date": "2026-04-16", "close": 6.4, "volume": 259715.0}, {"date": "2026-04-17", "close": 6.48, "volume": 361949.0}, {"date": "2026-04-20", "close": 6.68, "volume": 818127.0}, {"date": "2026-04-21", "close": 6.64, "volume": 378096.0}, {"date": "2026-04-22", "close": 6.77, "volume": 356711.0}, {"date": "2026-04-23", "close": 6.43, "volume": 316588.0}, {"date": "2026-04-24", "close": 6.62, "volume": 200657.0}, {"date": "2026-04-27", "close": 6.66, "volume": 194284.0}, {"date": "2026-04-28", "close": 6.58, "volume": 191889.0}, {"date": "2026-04-29", "close": 6.61, "volume": 212234.0}, {"date": "2026-04-30", "close": 6.69, "volume": 281339.0}, {"date": "2026-05-01", "close": 6.97, "volume": 299707.0}, {"date": "2026-05-04", "close": 6.97, "volume": 276982.0}, {"date": "2026-05-05", "close": 6.94, "volume": 475612.0}, {"date": "2026-05-06", "close": 6.9, "volume": 367284.0}, {"date": "2026-05-07", "close": 7.72, "volume": 1675747.0}, {"date": "2026-05-08", "close": 8.03, "volume": 1034518.0}, {"date": "2026-05-11", "close": 8.03, "volume": 1410305.0}, {"date": "2026-05-12", "close": 8.01, "volume": 980021.0}, {"date": "2026-05-13", "close": 8.21, "volume": 1271067.0}, {"date": "2026-05-14", "close": 8.03, "volume": 713167.0}, {"date": "2026-05-15", "close": 7.71, "volume": 476132.0}, {"date": "2026-05-18", "close": 7.61, "volume": 324652.0}, {"date": "2026-05-19", "close": 7.62, "volume": 737317.0}, {"date": "2026-05-20", "close": 7.51, "volume": 258068.0}, {"date": "2026-05-21", "close": 7.55, "volume": 394043.0}, {"date": "2026-05-22", "close": 7.75, "volume": 227630.0}, {"date": "2026-05-26", "close": 7.91, "volume": 308071.0}, {"date": "2026-05-27", "close": 7.98, "volume": 328914.0}, {"date": "2026-05-28", "close": 8.01, "volume": 305821.0}, {"date": "2026-05-29", "close": 7.95, "volume": 486803.0}, {"date": "2026-06-01", "close": 7.8, "volume": 708949.0}, {"date": "2026-06-02", "close": 7.99, "volume": 610193.0}, {"date": "2026-06-03", "close": 7.48, "volume": 381141.0}, {"date": "2026-06-04", "close": 7.76, "volume": 337504.0}, {"date": "2026-06-05", "close": 7.42, "volume": 458667.0}, {"date": "2026-06-08", "close": 7.62, "volume": 240340.0}, {"date": "2026-06-09", "close": 7.62, "volume": 343460.0}, {"date": "2026-06-10", "close": 7.55, "volume": 231652.0}, {"date": "2026-06-11", "close": 7.52, "volume": 290964.0}, {"date": "2026-06-12", "close": 7.71, "volume": 249019.0}, {"date": "2026-06-15", "close": 7.71, "volume": 317286.0}, {"date": "2026-06-16", "close": 7.86, "volume": 660837.0}, {"date": "2026-06-17", "close": 7.69, "volume": 547230.0}, {"date": "2026-06-18", "close": 7.94, "volume": 645246.0}, {"date": "2026-06-22", "close": 7.97, "volume": 476366.0}, {"date": "2026-06-23", "close": 8.03, "volume": 412393.0}, {"date": "2026-06-24", "close": 7.85, "volume": 724908.0}, {"date": "2026-06-25", "close": 7.7, "volume": 321987.0}, {"date": "2026-06-26", "close": 8.07, "volume": 1017913.0}, {"date": "2026-06-29", "close": 8.25, "volume": 457924.0}, {"date": "2026-06-30", "close": 8.23, "volume": 590128.0}, {"date": "2026-07-01", "close": 8.64, "volume": 558237.0}, {"date": "2026-07-02", "close": 8.2, "volume": 407638.0}, {"date": "2026-07-06", "close": 8.08, "volume": 301502.0}, {"date": "2026-07-07", "close": 7.89, "volume": 280110.0}, {"date": "2026-07-08", "close": 7.91, "volume": 311991.0}, {"date": "2026-07-09", "close": 8.06, "volume": 257257.0}, {"date": "2026-07-10", "close": 7.79, "volume": 200641.0}, {"date": "2026-07-13", "close": 7.81, "volume": 238237.0}, {"date": "2026-07-14", "close": 7.77, "volume": 272780.0}, {"date": "2026-07-15", "close": 7.82, "volume": 360851.0}, {"date": "2026-07-16", "close": 7.54, "volume": 431719.0}, {"date": "2026-07-17", "close": 7.3, "volume": 295963.0}, {"date": "2026-07-20", "close": 7.3, "volume": 238506.0}, {"date": "2026-07-21", "close": 7.61, "volume": 360247.0}, {"date": "2026-07-22", "close": 7.47, "volume": 354467.0}, {"date": "2026-07-23", "close": 7.41, "volume": 366258.0}, {"date": "2026-07-24", "close": 7.57, "volume": 465194.0}, {"date": "2026-07-27", "close": 7.61, "volume": 360202.0}, {"date": "2026-07-28", "close": 7.63, "volume": 357131.0}, {"date": "2026-07-29", "close": 7.55, "volume": 284864.0}, {"date": "2026-07-30", "close": 7.55, "volume": 296502.0}, {"date": "2026-07-31", "close": 7.71, "volume": 401276.0}, {"date": "2026-08-03", "close": 7.81, "volume": 321519.0}, {"date": "2026-08-04", "close": 7.95, "volume": 500223.0}, {"date": "2026-08-05", "close": 7.83, "volume": 471213.0}, {"date": "2026-08-06", "close": 6.86, "volume": 1057033.0}, {"date": "2026-08-07", "close": 7.14, "volume": 667458.0}, {"date": "2026-08-10", "close": 6.81, "volume": 584232.0}, {"date": "2026-08-11", "close": 6.62, "volume": 762284.0}, {"date": "2026-08-12", "close": 6.59, "volume": 536453.0}, {"date": "2026-08-13", "close": 6.57, "volume": 555078.0}, {"date": "2026-08-14", "close": 6.74, "volume": 497952.0}, {"date": "2026-08-17", "close": 6.5, "volume": 480896.0}, {"date": "2026-08-18", "close": 6.47, "volume": 747737.0}, {"date": "2026-08-19", "close": 6.27, "volume": 366672.0}, {"date": "2026-08-20", "close": 6.15, "volume": 483745.0}, {"date": "2026-08-21", "close": 6.25, "volume": 341681.0}, {"date": "2026-08-24", "close": 6.19, "volume": 312859.0}, {"date": "2026-08-25", "close": 6.3, "volume": 373605.0}, {"date": "2026-08-26", "close": 6.15, "volume": 297675.0}, {"date": "2026-08-27", "close": 6.07, "volume": 382015.0}, {"date": "2026-08-28", "close": 6.0, "volume": 1156396.0}, {"date": "2026-08-31", "close": 5.94, "volume": 472299.0}, {"date": "2026-09-01", "close": 5.8, "volume": 537978.0}, {"date": "2026-09-02", "close": 5.84, "volume": 294318.0}, {"date": "2026-09-03", "close": 5.83, "volume": 305993.0}, {"date": "2026-09-04", "close": 5.79, "volume": 312126.0}, {"date": "2026-09-08", "close": 5.79, "volume": 386554.0}, {"date": "2026-09-09", "close": 5.83, "volume": 341843.0}, {"date": "2026-09-10", "close": 5.71, "volume": 892192.0}, {"date": "2026-09-11", "close": 5.88, "volume": 271857.0}, {"date": "2026-09-14", "close": 5.75, "volume": 279196.0}, {"date": "2026-09-15", "close": 5.61, "volume": 286752.0}, {"date": "2026-09-16", "close": 5.52, "volume": 411891.0}, {"date": "2026-09-17", "close": 5.54, "volume": 304280.0}, {"date": "2026-09-18", "close": 5.49, "volume": 486609.0}, {"date": "2026-09-21", "close": 5.55, "volume": 364846.0}, {"date": "2026-09-22", "close": 5.61, "volume": 368462.0}, {"date": "2026-09-23", "close": 5.5, "volume": 298055.0}, {"date": "2026-09-24", "close": 5.45, "volume": 384957.0}, {"date": "2026-09-25", "close": 5.56, "volume": 272488.0}, {"date": "2026-09-28", "close": 5.48, "volume": 495685.0}, {"date": "2026-09-29", "close": 5.53, "volume": 407005.0}, {"date": "2026-09-30", "close": 5.51, "volume": 441139.0}, {"date": "2026-10-01", "close": 5.5, "volume": 315903.0}, {"date": "2026-10-02", "close": 5.43, "volume": 318383.0}, {"date": "2026-10-05", "close": 5.43, "volume": 427370.0}, {"date": "2026-10-06", "close": 5.28, "volume": 318114.0}, {"date": "2026-10-07", "close": 5.33, "volume": 434401.0}, {"date": "2026-10-08", "close": 5.25, "volume": 382077.0}], "refreshing": true}