{"ticker": "AVO", "overview": {"cik": "1802974", "ticker": "AVO", "name": "Mission Produce, Inc.", "industry": "Agricultural Services", "country": "United States", "sic": "0700", "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001825885-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001802974-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001825803-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001825803-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001825803-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001193125-26-393058", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001825803-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001968582-26-000972", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001968582-26-000971", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001628280-26-061599", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-08", "title": "Quarterly report", "accession": "0001802974-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001802974-26-000042", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-097078", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-04", "title": "Form 4/A", "accession": "0001193125-26-332812", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332810", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-332814", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-332811", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002831", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0000899140-26-000713", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001802974-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0000899140-26-000708", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-09", "title": "Form SCHEDULE 13D/A", "accession": "0000899140-26-000707", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0000899140-26-000702", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001825879-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001628280-26-046008", "price_sensitive": false}]}, "description": "Mission Produce, Inc. trades as AVO on the NASDAQ and is registered in the United States, classified under Agricultural Services (SIC 0700). Privy Trades holds 199 insider filings for the company, from September 2021 to October 2026. Across those, 9 insiders disclosed 27 open-market purchases totalling $88.04M against 53 sales totalling $55.03M. The most recent filing on record is dated 12 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 27, "buy_sum": 88044870.06, "sell_n": 53, "sell_sum": 55033228.4373, "net": 33011641.622700006, "insiders": 9, "first_date": "2021-09-24", "last_date": "2026-10-12"}, "metrics": {"ticker": "AVO", "has_prices": true, "as_of": "2026-10-12", "last": 11.56, "prev_close": 11.735, "change": -0.17499999999999893, "change_pct": -0.014912654452492454, "session_volume": 1220840.0, "vwap_5": 11.878098056078155, "vwap_20": 12.494299414075368, "vwap_60": 12.677762804024457, "vwap_250": 12.616793370967443, "high_52w": 15.34, "low_52w": 10.11, "avg_volume_20": 1098119.05, "sessions": 400, "market_cap": {"value": 1020976968.9200001, "shares": 88319807.0, "as_of": "2026-06-03", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001825885-26-000008", "src": "INSIDERS", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Luis A. Gonzalez", "who_key": "Gonzalez Luis A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 594785.36, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Board insider adds $595K of AVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1825885/000182588526000008/0001825885-26-000008-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31179}, {"id": "0001825803-26-000009", "src": "INSIDERS", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Stephen J. Barnard", "who_key": "Barnard Stephen J", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1448767.58, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "A board member takes $1.4M off the table in AVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1825803/000182580326000009/0001825803-26-000009-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61419}, {"id": "13DG-0001104659-26-097078", "src": "13DG", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Mission Produce, Inc.", "who_key": "Mission Produce, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Mission Produce, Inc. takes a 6.77% passive stake in AVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/0001104659-26-097078-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "0000899140-26-000713", "src": "INSIDERS", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Globalharvest Holdings Venture Ltd", "who_key": "Globalharvest Holdings Venture Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 7874468.96, "score": 60.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "10% owner buys $7.9M more of AVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000089914026000713/0000899140-26-000713-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167979}, {"id": "0000899140-26-000708", "src": "INSIDERS", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Globalharvest Holdings Venture Ltd", "who_key": "Globalharvest Holdings Venture Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 15813510.24, "score": 63.8, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "10% owner buys $15.8M more of AVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000089914026000708/0000899140-26-000708-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169419}, {"id": "13DG-0000899140-26-000707", "src": "13DG", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Globalharvest Holdings Venture Ltd", "who_key": "Globalharvest Holdings Venture Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Globalharvest Holdings Venture Ltd moves to a 14.01% activist stake in AVO", "source_url": "https://www.sec.gov/Archives/edgar/data/2069986/0000899140-26-000707-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-07", "mins": 170859}, {"id": "0000899140-26-000702", "src": "INSIDERS", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Globalharvest Holdings Venture Ltd", "who_key": "Globalharvest Holdings Venture Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8279782.95, "score": 60.4, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "10% owner buys $8.3M more of AVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000089914026000702/0000899140-26-000702-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172299}, {"id": "13DG-0001193125-26-332814", "src": "13DG", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Stephen J. Barnard", "who_key": "Barnard Stephen J", "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": "Agricultural Services", "country": "United States", "headline": "Barnard Stephen J moves to a 6.2% passive stake in AVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1825803/0001193125-26-332814-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0001193125-26-332811", "src": "13DG", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Luis A. Gonzalez", "who_key": "Gonzalez Luis A", "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": "Agricultural Services", "country": "United States", "headline": "Gonzalez Luis A moves to a 9.2% passive stake in AVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1825885/0001193125-26-332811-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0002012383-26-002831", "src": "13DG", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "BlackRock, Inc. takes a 5.3% passive stake in AVO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002831-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180939}, {"id": "0001825879-26-000006", "src": "INSIDERS", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Jay A. Pack", "who_key": "Pack Jay A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 484000.0, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Board member picks up $484K of AVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182587926000006/0001825879-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180939}, {"id": "0001825899-26-000005", "src": "INSIDERS", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Bryan E. Giles", "who_key": "Giles Bryan E", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 60650.00000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "CFO sells $61K of AVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182589926000005/0001825899-26-000005-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182379}, {"id": "0001459350-26-000006", "src": "INSIDERS", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Bruce C. Taylor", "who_key": "Taylor Bruce C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1128268.87, "score": 53.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "That makes 3 insiders into AVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000145935026000006/0001459350-26-000006-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191019}, {"id": "0001459349-26-000001", "src": "INSIDERS", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Bruce C. Taylor", "who_key": "Taylor Bruce C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3227840.6999999997, "score": 66.3, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "That makes 4 insiders into AVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000145934926000001/0001459349-26-000001-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199659}, {"id": "0001459350-26-000004", "src": "INSIDERS", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Bruce C. Taylor", "who_key": "Taylor Bruce C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3541925.9999999995, "score": 72.6, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "4 insiders now buying AVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000145935026000004/0001459350-26-000004-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201099}, {"id": "0001825879-26-000004", "src": "INSIDERS", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Jay A. Pack", "who_key": "Pack Jay A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2138157.0, "score": 70.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "That makes 4 insiders into AVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182587926000004/0001825879-26-000004-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202539}, {"id": "0001459350-26-000003", "src": "INSIDERS", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Bruce C. Taylor", "who_key": "Taylor Bruce C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1850596.72, "score": 54.4, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "4 insiders now buying AVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000145935026000003/0001459350-26-000003-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206859}, {"id": "0001825879-26-000003", "src": "INSIDERS", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Jay A. Pack", "who_key": "Pack Jay A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 413195.18999999994, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "That makes 4 insiders into AVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182587926000003/0001825879-26-000003-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208299}, {"id": "0001658818-26-000002", "src": "INSIDERS", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Kathleen M. Holmgren", "who_key": "HOLMGREN KATHLEEN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Director files routine paperwork on AVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000165881826000002/0001658818-26-000002-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228459}, {"id": "0000899140-26-000619", "src": "INSIDERS", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Globalharvest Holdings Venture Ltd", "who_key": "Globalharvest Holdings Venture Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "10% owner files routine paperwork on AVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000089914026000619/0000899140-26-000619-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228459}, {"id": "13DG-0000899140-26-000618", "src": "13DG", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Globalharvest Holdings Venture Ltd", "who_key": "Globalharvest Holdings Venture Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Globalharvest Holdings Venture Ltd moves to a 11.93% activist stake in AVO", "source_url": "https://www.sec.gov/Archives/edgar/data/2069986/0000899140-26-000618-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-28", "mins": 228459}, {"id": "0002015337-26-000006", "src": "INSIDERS", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "John Pawlowski", "who_key": "Pawlowski John", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "CEO files routine paperwork on AVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000201533726000006/0002015337-26-000006-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299019}, {"id": "0001825803-26-000006", "src": "INSIDERS", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Stephen J. Barnard", "who_key": "Barnard Stephen J", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Director files routine paperwork on AVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182580326000006/0001825803-26-000006-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299019}, {"id": "0001825879-26-000002", "src": "INSIDERS", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Jay A. Pack", "who_key": "Pack Jay A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Director files routine paperwork on AVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182587926000002/0001825879-26-000002-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299019}, {"id": "0001459350-26-000002", "src": "INSIDERS", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Bruce C. Taylor", "who_key": "Taylor Bruce C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Director files routine paperwork on AVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000145935026000002/0001459350-26-000002-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299019}, {"id": "0001825885-26-000007", "src": "INSIDERS", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Luis A. Gonzalez", "who_key": "Gonzalez Luis A", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 48083.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Director files routine paperwork on AVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182588526000007/0001825885-26-000007-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299019}, {"id": "0001469915-26-000003", "src": "INSIDERS", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Michael B. Sims", "who_key": "Sims Michael B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Director files routine paperwork on AVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000146991526000003/0001469915-26-000003-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299019}, {"id": "0001825791-26-000003", "src": "INSIDERS", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Tony B. Sarsam", "who_key": "Sarsam Tony B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Director files routine paperwork on AVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182579126000003/0001825791-26-000003-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299019}, {"id": "0001678896-26-000002", "src": "INSIDERS", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Laura Jean Flanagan", "who_key": "Flanagan Laura Jean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Director files routine paperwork on AVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000167889626000002/0001678896-26-000002-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299019}, {"id": "0001372185-26-000003", "src": "INSIDERS", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Douglas M. Stone", "who_key": "Stone Douglas M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Director files routine paperwork on AVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000137218526000003/0001372185-26-000003-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299019}], "recent_buys": [{"id": "0001825885-26-000008", "src": "INSIDERS", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Luis A. Gonzalez", "who_key": "Gonzalez Luis A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 594785.36, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Board insider adds $595K of AVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1825885/000182588526000008/0001825885-26-000008-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31179}, {"id": "0000899140-26-000713", "src": "INSIDERS", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Globalharvest Holdings Venture Ltd", "who_key": "Globalharvest Holdings Venture Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 7874468.96, "score": 60.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "10% owner buys $7.9M more of AVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000089914026000713/0000899140-26-000713-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167979}, {"id": "0000899140-26-000708", "src": "INSIDERS", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Globalharvest Holdings Venture Ltd", "who_key": "Globalharvest Holdings Venture Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 15813510.24, "score": 63.8, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "10% owner buys $15.8M more of AVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000089914026000708/0000899140-26-000708-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169419}, {"id": "0000899140-26-000702", "src": "INSIDERS", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Globalharvest Holdings Venture Ltd", "who_key": "Globalharvest Holdings Venture Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8279782.95, "score": 60.4, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "10% owner buys $8.3M more of AVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000089914026000702/0000899140-26-000702-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172299}, {"id": "0001825879-26-000006", "src": "INSIDERS", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Jay A. Pack", "who_key": "Pack Jay A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 484000.0, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Board member picks up $484K of AVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182587926000006/0001825879-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180939}, {"id": "0001459350-26-000006", "src": "INSIDERS", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Bruce C. Taylor", "who_key": "Taylor Bruce C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1128268.87, "score": 53.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "That makes 3 insiders into AVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000145935026000006/0001459350-26-000006-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191019}, {"id": "0001459349-26-000001", "src": "INSIDERS", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Bruce C. Taylor", "who_key": "Taylor Bruce C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3227840.6999999997, "score": 66.3, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "That makes 4 insiders into AVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000145934926000001/0001459349-26-000001-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199659}, {"id": "0001459350-26-000004", "src": "INSIDERS", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Bruce C. Taylor", "who_key": "Taylor Bruce C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3541925.9999999995, "score": 72.6, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "4 insiders now buying AVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000145935026000004/0001459350-26-000004-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201099}, {"id": "0001825879-26-000004", "src": "INSIDERS", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Jay A. Pack", "who_key": "Pack Jay A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2138157.0, "score": 70.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "That makes 4 insiders into AVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182587926000004/0001825879-26-000004-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202539}, {"id": "0001459350-26-000003", "src": "INSIDERS", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Bruce C. Taylor", "who_key": "Taylor Bruce C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1850596.72, "score": 54.4, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "4 insiders now buying AVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000145935026000003/0001459350-26-000003-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206859}, {"id": "0001825879-26-000003", "src": "INSIDERS", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Jay A. Pack", "who_key": "Pack Jay A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 413195.18999999994, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "That makes 4 insiders into AVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182587926000003/0001825879-26-000003-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208299}, {"id": "0000899140-26-000332", "src": "INSIDERS", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Globalharvest Holdings Venture Ltd", "who_key": "Globalharvest Holdings Venture Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 44118.299999999996, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Insider cluster: 4 buying AVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000089914026000332/0000899140-26-000332-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332139}], "institutional": [{"id": "13DG-0001104659-26-097078", "src": "13DG", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Mission Produce, Inc.", "who_key": "Mission Produce, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Mission Produce, Inc. takes a 6.77% passive stake in AVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/0001104659-26-097078-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0001193125-26-332814", "src": "13DG", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Stephen J. Barnard", "who_key": "Barnard Stephen J", "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": "Agricultural Services", "country": "United States", "headline": "Barnard Stephen J moves to a 6.2% passive stake in AVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1825803/0001193125-26-332814-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0001193125-26-332811", "src": "13DG", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Luis A. Gonzalez", "who_key": "Gonzalez Luis A", "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": "Agricultural Services", "country": "United States", "headline": "Gonzalez Luis A moves to a 9.2% passive stake in AVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1825885/0001193125-26-332811-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0002012383-26-002831", "src": "13DG", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "BlackRock, Inc. takes a 5.3% passive stake in AVO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002831-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0000899140-26-000707", "src": "13DG", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Globalharvest Holdings Venture Ltd", "who_key": "Globalharvest Holdings Venture Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Globalharvest Holdings Venture Ltd moves to a 14.01% activist stake in AVO", "source_url": "https://www.sec.gov/Archives/edgar/data/2069986/0000899140-26-000707-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-07", "mins": 170859}, {"id": "13DG-0000899140-26-000618", "src": "13DG", "ticker": "AVO", "cik": "1802974", "company": "Mission Produce, Inc.", "company_raw": "Mission Produce, Inc.", "who": "Globalharvest Holdings Venture Ltd", "who_key": "Globalharvest Holdings Venture Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Services", "country": "United States", "headline": "Globalharvest Holdings Venture Ltd moves to a 11.93% activist stake in AVO", "source_url": "https://www.sec.gov/Archives/edgar/data/2069986/0000899140-26-000618-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-28", "mins": 228459}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Mission Produce, Inc. - Common Stock", "new_value": "Mission Produce, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001802974", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001802974", "applied": 1, "detected_at": "2026-09-10T10:06:20.241723"}]}, "key_people": [{"who": "Globalharvest Holdings Venture Ltd", "who_key": "Globalharvest Holdings Venture Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 74360985.74, "sold": 0, "net": 74360985.74, "trades": 17, "top_score": 63.8, "lean": "buying", "history": [{"action": "BUY", "amount": 7874468.96, "date": "2026-07-09", "score": 60.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000089914026000713/0000899140-26-000713-index.htm"}, {"action": "BUY", "amount": 15813510.24, "date": "2026-07-08", "score": 63.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000089914026000708/0000899140-26-000708-index.htm"}, {"action": "BUY", "amount": 8279782.95, "date": "2026-07-06", "score": 60.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000089914026000702/0000899140-26-000702-index.htm"}, {"action": "BUY", "amount": 44118.299999999996, "date": "2026-03-17", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000089914026000332/0000899140-26-000332-index.htm"}, {"action": "BUY", "amount": 2583903.46, "date": "2026-03-16", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000089914026000323/0000899140-26-000323-index.htm"}, {"action": "BUY", "amount": 4055678.4, "date": "2026-01-22", "score": 56.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000089914026000069/0000899140-26-000069-index.htm"}, {"action": "BUY", "amount": 7761529.15, "date": "2026-01-20", "score": 59.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000089914026000061/0000899140-26-000061-index.htm"}, {"action": "BUY", "amount": 7761615.74, "date": "2026-01-20", "score": 59.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000089914026000070/0000899140-26-000070-index.htm"}, {"action": "BUY", "amount": 11591250.93, "date": "2026-01-15", "score": 62.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000089914026000054/0000899140-26-000054-index.htm"}, {"action": "BUY", "amount": 250398.60000000003, "date": "2026-01-08", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000089914026000038/0000899140-26-000038-index.htm"}, {"action": "BUY", "amount": 770376.9299999999, "date": "2026-01-06", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000089914026000030/0000899140-26-000030-index.htm"}, {"action": "BUY", "amount": 3361590.4299999997, "date": "2026-01-02", "score": 55.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000089914026000003/0000899140-26-000003-index.htm"}, {"action": "BUY", "amount": 2336868.21, "date": "2025-12-29", "score": 53.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000089914025001481/0000899140-25-001481-index.htm"}, {"action": "BUY", "amount": 323406.72000000003, "date": "2025-11-11", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000089914025001314/0000899140-25-001314-index.htm"}, {"action": "BUY", "amount": 65564.52, "date": "2025-11-10", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000089914025001275/0000899140-25-001275-index.htm"}, {"action": "BUY", "amount": 904296.45, "date": "2025-11-07", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000089914025001239/0000899140-25-001239-index.htm"}, {"action": "BUY", "amount": 582625.75, "date": "2025-11-05", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000089914025001211/0000899140-25-001211-index.htm"}], "latest": {"action": "BUY", "amount": 7874468.96, "date": "2026-07-09", "score": 60.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000089914026000713/0000899140-26-000713-index.htm"}}, {"who": "Luis A. Gonzalez", "who_key": "Gonzalez Luis A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 594785.36, "sold": 26029483.5822, "net": -25434698.2222, "trades": 20, "top_score": 48.4, "lean": "selling", "history": [{"action": "BUY", "amount": 594785.36, "date": "2026-10-12", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1825885/000182588526000008/0001825885-26-000008-index.htm"}, {"action": "SELL", "amount": 4347.0, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182588525000001/0001825885-25-000001-index.htm"}, {"action": "SELL", "amount": 1041335.6942, "date": "2024-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000095017024141695/0000950170-24-141695-index.htm"}, {"action": "SELL", "amount": 42400.0, "date": "2024-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182588524000026/0001825885-24-000026-index.htm"}, {"action": "SELL", "amount": 89877.70999999999, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182588524000025/0001825885-24-000025-index.htm"}, {"action": "SELL", "amount": 685447.2, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182588524000024/0001825885-24-000024-index.htm"}, {"action": "SELL", "amount": 3608466.53, "date": "2024-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182588524000022/0001825885-24-000022-index.htm"}, {"action": "SELL", "amount": 37770.0, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182588524000020/0001825885-24-000020-index.htm"}, {"action": "SELL", "amount": 1246891.98, "date": "2024-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182588524000018/0001825885-24-000018-index.htm"}, {"action": "SELL", "amount": 1147776.01, "date": "2024-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182588524000016/0001825885-24-000016-index.htm"}, {"action": "SELL", "amount": 2289055.1, "date": "2024-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182588524000015/0001825885-24-000015-index.htm"}, {"action": "SELL", "amount": 1416.0, "date": "2024-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182588524000013/0001825885-24-000013-index.htm"}, {"action": "SELL", "amount": 82496.69, "date": "2024-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182588524000011/0001825885-24-000011-index.htm"}, {"action": "SELL", "amount": 1056.0, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182588524000009/0001825885-24-000009-index.htm"}, {"action": "SELL", "amount": 86267.83, "date": "2024-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182588524000006/0001825885-24-000006-index.htm"}, {"action": "SELL", "amount": 1107860.68, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182588524000005/0001825885-24-000005-index.htm"}, {"action": "SELL", "amount": 3264598.15, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182588524000002/0001825885-24-000002-index.htm"}, {"action": "SELL", "amount": 8447.248, "date": "2023-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182588523000006/0001825885-23-000006-index.htm"}, {"action": "SELL", "amount": 1443120.0, "date": "2023-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182588523000004/0001825885-23-000004-index.htm"}, {"action": "SELL", "amount": 9840853.76, "date": "2021-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182588521000013/0001825885-21-000013-index.htm"}], "latest": {"action": "BUY", "amount": 594785.36, "date": "2026-10-12", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1825885/000182588526000008/0001825885-26-000008-index.htm"}}, {"who": "Taylor Family Investments, LLC", "who_key": "Taylor Family Investments, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 12279610.200000001, "net": -12279610.200000001, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11680.800000000001, "date": "2025-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000145934925000003/0001459349-25-000003-index.htm"}, {"action": "SELL", "amount": 4376500.0, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000145934925000002/0001459349-25-000002-index.htm"}, {"action": "SELL", "amount": 1326328.0, "date": "2024-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000145934924000005/0001459349-24-000005-index.htm"}, {"action": "SELL", "amount": 1335000.0, "date": "2024-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000145934924000003/0001459349-24-000003-index.htm"}, {"action": "SELL", "amount": 3884632.4000000004, "date": "2024-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000145934924000002/0001459349-24-000002-index.htm"}, {"action": "SELL", "amount": 1345469.0, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000145934924000001/0001459349-24-000001-index.htm"}], "latest": {"action": "SELL", "amount": 11680.800000000001, "date": "2025-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000145934925000003/0001459349-25-000003-index.htm"}}, {"who": "Jay A. Pack", "who_key": "Pack Jay A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3035352.19, "sold": 6870909.6105, "net": -3835557.4205000005, "trades": 9, "top_score": 70.0, "lean": "selling", "history": [{"action": "BUY", "amount": 484000.0, "date": "2026-06-30", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182587926000006/0001825879-26-000006-index.htm"}, {"action": "BUY", "amount": 2138157.0, "date": "2026-06-15", "score": 70.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182587926000004/0001825879-26-000004-index.htm"}, {"action": "BUY", "amount": 413195.18999999994, "date": "2026-06-11", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182587926000003/0001825879-26-000003-index.htm"}, {"action": "SELL", "amount": 869728.7605, "date": "2024-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000095017024140582/0000950170-24-140582-index.htm"}, {"action": "SELL", "amount": 574140.1000000001, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182587924000010/0001825879-24-000010-index.htm"}, {"action": "SELL", "amount": 970407.94, "date": "2024-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182587924000008/0001825879-24-000008-index.htm"}, {"action": "SELL", "amount": 1922893.56, "date": "2024-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182587924000007/0001825879-24-000007-index.htm"}, {"action": "SELL", "amount": 1165720.71, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182587924000006/0001825879-24-000006-index.htm"}, {"action": "SELL", "amount": 1368018.54, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182587924000004/0001825879-24-000004-index.htm"}], "latest": {"action": "BUY", "amount": 484000.0, "date": "2026-06-30", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182587926000006/0001825879-26-000006-index.htm"}}, {"who": "Bruce C. Taylor", "who_key": "Taylor Bruce C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9748632.29, "sold": 0, "net": 9748632.29, "trades": 4, "top_score": 72.6, "lean": "buying", "history": [{"action": "BUY", "amount": 1128268.87, "date": "2026-06-23", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000145935026000006/0001459350-26-000006-index.htm"}, {"action": "BUY", "amount": 3227840.6999999997, "date": "2026-06-17", "score": 66.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000145934926000001/0001459349-26-000001-index.htm"}, {"action": "BUY", "amount": 3541925.9999999995, "date": "2026-06-16", "score": 72.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000145935026000004/0001459350-26-000004-index.htm"}, {"action": "BUY", "amount": 1850596.72, "date": "2026-06-12", "score": 54.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000145935026000003/0001459350-26-000003-index.htm"}], "latest": {"action": "BUY", "amount": 1128268.87, "date": "2026-06-23", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000145935026000006/0001459350-26-000006-index.htm"}}, {"who": "Stephen J. Barnard", "who_key": "Barnard Stephen J", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 293729.48, "sold": 6827941.4246000005, "net": -6534211.944600001, "trades": 6, "top_score": 58.6, "lean": "selling", "history": [{"action": "SELL", "amount": 1448767.58, "date": "2026-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1825803/000182580326000009/0001825803-26-000009-index.htm"}, {"action": "SELL", "amount": 77038.5, "date": "2024-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182580325000001/0001825803-25-000001-index.htm"}, {"action": "SELL", "amount": 1611260.9408999998, "date": "2024-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000095017024141282/0000950170-24-141282-index.htm"}, {"action": "SELL", "amount": 689018.4, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182580324000007/0001825803-24-000007-index.htm"}, {"action": "SELL", "amount": 3001856.0037000002, "date": "2023-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182580323000006/0001825803-23-000006-index.htm"}, {"action": "BUY", "amount": 293729.48, "date": "2022-03-17", "score": 58.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182580322000005/0001825803-22-000005-index.htm"}], "latest": {"action": "SELL", "amount": 1448767.58, "date": "2026-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1825803/000182580326000009/0001825803-26-000009-index.htm"}}, {"who": "Juan R. Wiesner", "who_key": "Wiesner Juan R", "role": "Pres Central and South America", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2355108.57, "net": -2355108.57, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 757542.24, "date": "2025-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182585525000006/0001825855-25-000006-index.htm"}, {"action": "SELL", "amount": 977556.84, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182585525000005/0001825855-25-000005-index.htm"}, {"action": "SELL", "amount": 441468.0, "date": "2023-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182585523000008/0001825855-23-000008-index.htm"}, {"action": "SELL", "amount": 51047.89, "date": "2023-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182585523000006/0001825855-23-000006-index.htm"}, {"action": "SELL", "amount": 127493.59999999999, "date": "2021-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182585521000003/0001825855-21-000003-index.htm"}], "latest": {"action": "SELL", "amount": 757542.24, "date": "2025-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182585525000006/0001825855-25-000006-index.htm"}}, {"who": "Bryan E. Giles", "who_key": "Giles Bryan E", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 670175.05, "net": -670175.05, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 60650.00000000001, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182589926000005/0001825899-26-000005-index.htm"}, {"action": "SELL", "amount": 40005.0, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182589925000006/0001825899-25-000006-index.htm"}, {"action": "SELL", "amount": 215932.5, "date": "2024-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000095017025000542/0000950170-25-000542-index.htm"}, {"action": "SELL", "amount": 58845.6, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182589924000008/0001825899-24-000008-index.htm"}, {"action": "SELL", "amount": 15510.0, "date": "2023-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182589924000002/0001825899-24-000002-index.htm"}, {"action": "SELL", "amount": 23840.0, "date": "2023-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182589923000007/0001825899-23-000007-index.htm"}, {"action": "SELL", "amount": 54072.5, "date": "2023-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182589923000005/0001825899-23-000005-index.htm"}, {"action": "SELL", "amount": 41250.0, "date": "2022-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182589922000008/0001825899-22-000008-index.htm"}, {"action": "SELL", "amount": 38750.0, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182589922000006/0001825899-22-000006-index.htm"}, {"action": "SELL", "amount": 45133.55, "date": "2022-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182589922000004/0001825899-22-000004-index.htm"}, {"action": "SELL", "amount": 42130.9, "date": "2021-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182589921000002/0001825899-21-000002-index.htm"}, {"action": "SELL", "amount": 34055.0, "date": "2021-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182589921000001/0001825899-21-000001-index.htm"}], "latest": {"action": "SELL", "amount": 60650.00000000001, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802974/000182589926000005/0001825899-26-000005-index.htm"}}], "activity": [{"date": "2026-09-21", "net": -1448767.58}, {"date": "2026-10-12", "net": 594785.36}], "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001825885-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001802974-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001825803-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001825803-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001825803-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001193125-26-393058", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001825803-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001968582-26-000972", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001968582-26-000971", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001628280-26-061599", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-08", "title": "Quarterly report", "accession": "0001802974-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001802974-26-000042", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-097078", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-04", "title": "Form 4/A", "accession": "0001193125-26-332812", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332810", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-332814", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-332811", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002831", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0000899140-26-000713", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001802974-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0000899140-26-000708", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-09", "title": "Form SCHEDULE 13D/A", "accession": "0000899140-26-000707", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0000899140-26-000702", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001825879-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001628280-26-046008", "price_sensitive": false}], "performance": {"ticker": "AVO", "has_prices": true, "summary": {"n": 27, "avg": -0.03899217872094595, "win_rate": 0.14814814814814814, "best": 0.044263775971093065, "worst": -0.14370370370370367, "as_of": "2026-10-12"}, "buys": [{"who": "Gonzalez Luis A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 594785.36, "date": "2026-10-12", "score": 48.4, "ref_price": 11.56, "return": 0.0}, {"who": "Globalharvest Holdings Venture Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7874468.96, "date": "2026-07-09", "score": 60.0, "ref_price": 13.35, "return": -0.13408239700374525}, {"who": "Globalharvest Holdings Venture Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15813510.24, "date": "2026-07-08", "score": 63.8, "ref_price": 13.5, "return": -0.14370370370370367}, {"who": "Globalharvest Holdings Venture Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8279782.95, "date": "2026-07-06", "score": 60.4, "ref_price": 13.29, "return": -0.13017306245297205}, {"who": "Pack Jay A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 484000.0, "date": "2026-06-30", "score": 48.3, "ref_price": 11.79, "return": -0.019508057675996494}, {"who": "Taylor Bruce C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1128268.87, "date": "2026-06-23", "score": 53.0, "ref_price": 11.71, "return": -0.012809564474807886}, {"who": "Taylor Bruce C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3227840.6999999997, "date": "2026-06-17", "score": 66.3, "ref_price": 11.07, "return": 0.044263775971093065}, {"who": "Taylor Bruce C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3541925.9999999995, "date": "2026-06-16", "score": 72.6, "ref_price": 11.58, "return": -0.0017271157167529857}, {"who": "Pack Jay A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2138157.0, "date": "2026-06-15", "score": 70.0, "ref_price": 11.18, "return": 0.03398926654740615}, {"who": "Taylor Bruce C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1850596.72, "date": "2026-06-12", "score": 54.4, "ref_price": 11.2, "return": 0.03214285714285725}, {"who": "Pack Jay A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 413195.18999999994, "date": "2026-06-11", "score": 47.3, "ref_price": 11.13, "return": 0.03863432165318955}, {"who": "Globalharvest Holdings Venture Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 44118.299999999996, "date": "2026-03-17", "score": 32.4, "ref_price": 12.16, "return": -0.04934210526315787}, {"who": "Globalharvest Holdings Venture Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2583903.46, "date": "2026-03-16", "score": 53.7, "ref_price": 11.82, "return": -0.021996615905245327}, {"who": "Globalharvest Holdings Venture Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4055678.4, "date": "2026-01-22", "score": 56.2, "ref_price": 13.46, "return": -0.14115898959881132}, {"who": "Globalharvest Holdings Venture Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7761615.74, "date": "2026-01-20", "score": 59.7, "ref_price": 12.55, "return": -0.07888446215139444}, {"who": "Globalharvest Holdings Venture Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7761529.15, "date": "2026-01-20", "score": 59.7, "ref_price": 12.55, "return": -0.07888446215139444}, {"who": "Globalharvest Holdings Venture Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11591250.93, "date": "2026-01-15", "score": 62.5, "ref_price": 12.29, "return": -0.059397884458909575}, {"who": "Globalharvest Holdings Venture Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 250398.60000000003, "date": "2026-01-08", "score": 41.3, "ref_price": 12.08, "return": -0.043046357615894}, {"who": "Globalharvest Holdings Venture Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 770376.9299999999, "date": "2026-01-06", "score": 47.3, "ref_price": 11.66, "return": -0.008576329331046281}, {"who": "Globalharvest Holdings Venture Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3361590.4299999997, "date": "2026-01-02", "score": 55.0, "ref_price": 11.58, "return": -0.0017271157167529857}, {"who": "Globalharvest Holdings Venture Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2336868.21, "date": "2025-12-29", "score": 53.2, "ref_price": 11.59, "return": -0.0025884383088869162}, {"who": "Globalharvest Holdings Venture Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 323406.72000000003, "date": "2025-11-11", "score": 42.7, "ref_price": 12.66, "return": -0.08688783570300156}, {"who": "Globalharvest Holdings Venture Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 65564.52, "date": "2025-11-10", "score": 34.4, "ref_price": 12.59, "return": -0.08181096108022234}, {"who": "Globalharvest Holdings Venture Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 904296.45, "date": "2025-11-07", "score": 48.1, "ref_price": 12.35, "return": -0.06396761133603232}, {"who": "Globalharvest Holdings Venture Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 582625.75, "date": "2025-11-05", "score": 45.8, "ref_price": 11.84, "return": -0.023648648648648594}, {"who": "Barnard Stephen J", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 293729.48, "date": "2022-03-17", "score": 58.6, "ref_price": 11.75, "return": -0.016170212765957405}, {"who": "Lind Bonnie Cruickshank", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11385.0, "date": "2022-03-15", "score": 28.6, "ref_price": 11.58, "return": -0.0017271157167529857}]}, "price_series": [{"date": "2020-10-01", "close": 13.8, "volume": 7506491.0}, {"date": "2020-10-02", "close": 12.45, "volume": 1106078.0}, {"date": "2020-10-05", "close": 12.36, "volume": 396266.0}, {"date": "2020-10-06", "close": 12.1, "volume": 424756.0}, {"date": "2020-10-07", "close": 11.86, "volume": 471003.0}, {"date": "2020-10-08", "close": 12.23, "volume": 205862.0}, {"date": "2020-10-09", "close": 12.5, "volume": 340228.0}, {"date": "2020-10-12", "close": 13.0, "volume": 304902.0}, {"date": "2020-10-13", "close": 12.97, "volume": 102291.0}, {"date": "2020-10-14", "close": 12.84, "volume": 115689.0}, {"date": "2020-10-15", "close": 13.15, "volume": 234403.0}, {"date": "2020-10-16", "close": 13.19, "volume": 132109.0}, {"date": "2020-10-19", "close": 13.51, "volume": 223820.0}, {"date": "2020-10-20", "close": 13.68, "volume": 220283.0}, {"date": "2020-10-21", "close": 13.3, "volume": 238355.0}, {"date": "2020-10-22", "close": 13.41, "volume": 283294.0}, {"date": "2020-10-23", "close": 13.17, "volume": 227344.0}, {"date": "2020-10-26", "close": 13.01, "volume": 471206.0}, {"date": "2020-10-27", "close": 13.23, "volume": 462041.0}, {"date": "2020-10-28", "close": 13.23, "volume": 283733.0}, {"date": "2020-10-29", "close": 13.23, "volume": 236457.0}, {"date": "2020-10-30", "close": 13.19, "volume": 163291.0}, {"date": "2020-11-02", "close": 12.85, "volume": 271139.0}, {"date": "2020-11-03", "close": 12.77, "volume": 447899.0}, {"date": "2020-11-04", "close": 13.1, "volume": 280490.0}, {"date": "2020-11-05", "close": 13.19, "volume": 267447.0}, {"date": "2020-11-06", "close": 13.68, "volume": 267317.0}, {"date": "2020-11-09", "close": 14.02, "volume": 257944.0}, {"date": "2020-11-10", "close": 13.95, "volume": 168748.0}, {"date": "2020-11-11", "close": 13.5, "volume": 218123.0}, {"date": "2020-11-12", "close": 12.97, "volume": 236193.0}, {"date": "2020-11-13", "close": 13.29, "volume": 241977.0}, {"date": "2020-11-16", "close": 13.72, "volume": 342348.0}, {"date": "2020-11-17", "close": 13.64, "volume": 182796.0}, {"date": "2020-11-18", "close": 13.91, "volume": 151530.0}, {"date": "2020-11-19", "close": 13.97, "volume": 110257.0}, {"date": "2020-11-20", "close": 13.79, "volume": 108855.0}, {"date": "2020-11-23", "close": 13.6, "volume": 124636.0}, {"date": "2020-11-24", "close": 13.54, "volume": 79573.0}, {"date": "2020-11-25", "close": 13.4, "volume": 108506.0}, {"date": "2020-11-27", "close": 13.34, "volume": 119051.0}, {"date": "2020-11-30", "close": 13.45, "volume": 214490.0}, {"date": "2020-12-01", "close": 13.6, "volume": 141166.0}, {"date": "2020-12-02", "close": 13.46, "volume": 164720.0}, {"date": "2020-12-03", "close": 13.37, "volume": 102573.0}, {"date": "2020-12-04", "close": 13.63, "volume": 137883.0}, {"date": "2020-12-07", "close": 13.68, "volume": 263102.0}, {"date": "2020-12-08", "close": 13.81, "volume": 143417.0}, {"date": "2020-12-09", "close": 13.61, "volume": 166889.0}, {"date": "2020-12-10", "close": 13.14, "volume": 586942.0}, {"date": "2020-12-11", "close": 13.31, "volume": 210881.0}, {"date": "2020-12-14", "close": 13.41, "volume": 210751.0}, {"date": "2020-12-15", "close": 13.65, "volume": 148721.0}, {"date": "2020-12-16", "close": 14.23, "volume": 320837.0}, {"date": "2020-12-17", "close": 14.87, "volume": 481794.0}, {"date": "2020-12-18", "close": 14.29, "volume": 1523418.0}, {"date": "2020-12-21", "close": 14.71, "volume": 262301.0}, {"date": "2020-12-22", "close": 14.12, "volume": 623385.0}, {"date": "2020-12-23", "close": 14.5, "volume": 132536.0}, {"date": "2020-12-24", "close": 14.65, "volume": 38531.0}, {"date": "2020-12-28", "close": 14.78, "volume": 138727.0}, {"date": "2020-12-29", "close": 14.66, "volume": 100125.0}, {"date": "2020-12-30", "close": 15.04, "volume": 112861.0}, {"date": "2020-12-31", "close": 15.05, "volume": 129926.0}, {"date": "2021-01-04", "close": 15.0, "volume": 269899.0}, {"date": "2021-01-05", "close": 15.2, "volume": 334435.0}, {"date": "2021-01-06", "close": 15.68, "volume": 347300.0}, {"date": "2021-01-07", "close": 15.52, "volume": 148151.0}, {"date": "2021-01-08", "close": 15.7, "volume": 253413.0}, {"date": "2021-01-11", "close": 15.27, "volume": 204295.0}, {"date": "2021-01-12", "close": 15.17, "volume": 139343.0}, {"date": "2021-01-13", "close": 15.29, "volume": 252372.0}, {"date": "2021-01-14", "close": 15.66, "volume": 232007.0}, {"date": "2021-01-15", "close": 15.64, "volume": 159535.0}, {"date": "2021-01-19", "close": 16.18, "volume": 425950.0}, {"date": "2021-01-20", "close": 16.24, "volume": 516505.0}, {"date": "2021-01-21", "close": 16.31, "volume": 176217.0}, {"date": "2021-01-22", "close": 16.2, "volume": 154764.0}, {"date": "2021-01-25", "close": 16.24, "volume": 168448.0}, {"date": "2021-01-26", "close": 16.34, "volume": 151084.0}, {"date": "2021-01-27", "close": 17.08, "volume": 405294.0}, {"date": "2021-01-28", "close": 18.35, "volume": 512503.0}, {"date": "2021-01-29", "close": 19.23, "volume": 363717.0}, {"date": "2021-02-01", "close": 18.81, "volume": 343528.0}, {"date": "2021-02-02", "close": 19.4, "volume": 168144.0}, {"date": "2021-02-03", "close": 20.16, "volume": 205381.0}, {"date": "2021-02-04", "close": 20.08, "volume": 148525.0}, {"date": "2021-02-05", "close": 20.74, "volume": 128290.0}, {"date": "2021-02-08", "close": 21.16, "volume": 86663.0}, {"date": "2021-02-09", "close": 21.24, "volume": 61051.0}, {"date": "2021-02-10", "close": 21.07, "volume": 62211.0}, {"date": "2021-02-11", "close": 21.29, "volume": 86892.0}, {"date": "2021-02-12", "close": 21.74, "volume": 85968.0}, {"date": "2021-02-16", "close": 21.26, "volume": 100691.0}, {"date": "2021-02-17", "close": 20.85, "volume": 92435.0}, {"date": "2021-02-18", "close": 20.82, "volume": 103469.0}, {"date": "2021-02-19", "close": 20.87, "volume": 58287.0}, {"date": "2021-02-22", "close": 20.42, "volume": 129839.0}, {"date": "2021-02-23", "close": 19.9, "volume": 130878.0}, {"date": "2021-02-24", "close": 21.31, "volume": 144141.0}, {"date": "2021-02-25", "close": 21.49, "volume": 62988.0}, {"date": "2021-02-26", "close": 20.96, "volume": 53210.0}, {"date": "2021-03-01", "close": 21.42, "volume": 87064.0}, {"date": "2021-03-02", "close": 21.56, "volume": 179011.0}, {"date": "2021-03-03", "close": 21.27, "volume": 71294.0}, {"date": "2021-03-04", "close": 19.76, "volume": 182370.0}, {"date": "2021-03-05", "close": 20.93, "volume": 135077.0}, {"date": "2021-03-08", "close": 21.49, "volume": 138221.0}, {"date": "2021-03-09", "close": 21.14, "volume": 91822.0}, {"date": "2021-03-10", "close": 21.21, "volume": 100097.0}, {"date": "2021-03-11", "close": 21.47, "volume": 353827.0}, {"date": "2021-03-12", "close": 20.26, "volume": 250834.0}, {"date": "2021-03-15", "close": 21.0, "volume": 196548.0}, {"date": "2021-03-16", "close": 20.74, "volume": 168710.0}, {"date": "2021-03-17", "close": 20.51, "volume": 117983.0}, {"date": "2021-03-18", "close": 20.64, "volume": 171473.0}, {"date": "2021-03-19", "close": 20.82, "volume": 238083.0}, {"date": "2021-03-22", "close": 20.39, "volume": 199887.0}, {"date": "2021-03-23", "close": 20.22, "volume": 146551.0}, {"date": "2021-03-24", "close": 19.81, "volume": 105296.0}, {"date": "2021-03-25", "close": 20.09, "volume": 99429.0}, {"date": "2021-03-26", "close": 20.2, "volume": 108108.0}, {"date": "2021-03-29", "close": 18.4, "volume": 299691.0}, {"date": "2021-03-30", "close": 18.105, "volume": 709447.0}, {"date": "2021-03-31", "close": 19.01, "volume": 298748.0}, {"date": "2021-04-01", "close": 19.16, "volume": 220440.0}, {"date": "2021-04-05", "close": 19.73, "volume": 163421.0}, {"date": "2021-04-06", "close": 19.82, "volume": 483599.0}, {"date": "2021-04-07", "close": 19.82, "volume": 162359.0}, {"date": "2021-04-08", "close": 19.83, "volume": 1162576.0}, {"date": "2021-04-09", "close": 19.88, "volume": 480138.0}, {"date": "2021-04-12", "close": 19.63, "volume": 79948.0}, {"date": "2021-04-13", "close": 19.53, "volume": 134620.0}, {"date": "2021-04-14", "close": 19.86, "volume": 267662.0}, {"date": "2021-04-15", "close": 19.97, "volume": 208476.0}, {"date": "2021-04-16", "close": 19.91, "volume": 174281.0}, {"date": "2021-04-19", "close": 19.63, "volume": 85230.0}, {"date": "2021-04-20", "close": 19.6, "volume": 111626.0}, {"date": "2021-04-21", "close": 19.81, "volume": 154196.0}, {"date": "2021-04-22", "close": 19.69, "volume": 174686.0}, {"date": "2021-04-23", "close": 19.92, "volume": 161242.0}, {"date": "2021-04-26", "close": 20.06, "volume": 389948.0}, {"date": "2021-04-27", "close": 20.32, "volume": 148564.0}, {"date": "2021-04-28", "close": 20.43, "volume": 131407.0}, {"date": "2021-04-29", "close": 20.38, "volume": 112725.0}, {"date": "2021-04-30", "close": 20.2, "volume": 100371.0}, {"date": "2021-05-03", "close": 20.5, "volume": 165099.0}, {"date": "2021-05-04", "close": 20.27, "volume": 87358.0}, {"date": "2021-05-05", "close": 20.48, "volume": 360314.0}, {"date": "2021-05-06", "close": 19.34, "volume": 224670.0}, {"date": "2021-05-07", "close": 19.85, "volume": 101037.0}, {"date": "2021-05-10", "close": 19.77, "volume": 45367.0}, {"date": "2021-05-11", "close": 18.36, "volume": 267332.0}, {"date": "2021-05-12", "close": 18.91, "volume": 116885.0}, {"date": "2021-05-13", "close": 18.94, "volume": 103259.0}, {"date": "2021-05-14", "close": 19.69, "volume": 183964.0}, {"date": "2021-05-17", "close": 19.55, "volume": 125819.0}, {"date": "2021-05-18", "close": 19.7, "volume": 83627.0}, {"date": "2021-05-19", "close": 19.54, "volume": 100057.0}, {"date": "2021-05-20", "close": 20.43, "volume": 181799.0}, {"date": "2021-05-21", "close": 20.29, "volume": 170977.0}, {"date": "2021-05-24", "close": 20.64, "volume": 148976.0}, {"date": "2021-05-25", "close": 20.11, "volume": 102451.0}, {"date": "2021-05-26", "close": 20.32, "volume": 115798.0}, {"date": "2021-05-27", "close": 20.47, "volume": 281249.0}, {"date": "2021-05-28", "close": 20.31, "volume": 89559.0}, {"date": "2021-06-01", "close": 20.44, "volume": 117318.0}, {"date": "2021-06-02", "close": 20.48, "volume": 121679.0}, {"date": "2021-06-03", "close": 20.24, "volume": 152798.0}, {"date": "2021-06-04", "close": 20.3, "volume": 101665.0}, {"date": "2021-06-07", "close": 21.99, "volume": 515562.0}, {"date": "2021-06-08", "close": 22.0, "volume": 285875.0}, {"date": "2021-06-09", "close": 21.93, "volume": 263036.0}, {"date": "2021-06-10", "close": 21.88, "volume": 231729.0}, {"date": "2021-06-11", "close": 22.69, "volume": 484364.0}, {"date": "2021-06-14", "close": 22.3, "volume": 283913.0}, {"date": "2021-06-15", "close": 22.42, "volume": 228812.0}, {"date": "2021-06-16", "close": 22.61, "volume": 313207.0}, {"date": "2021-06-17", "close": 22.53, "volume": 285359.0}, {"date": "2021-06-18", "close": 21.06, "volume": 494558.0}, {"date": "2021-06-21", "close": 22.05, "volume": 374820.0}, {"date": "2021-06-22", "close": 21.7, "volume": 329127.0}, {"date": "2021-06-23", "close": 21.43, "volume": 240249.0}, {"date": "2021-06-24", "close": 21.66, "volume": 244607.0}, {"date": "2021-06-25", "close": 21.31, "volume": 3797819.0}, {"date": "2021-06-28", "close": 20.89, "volume": 172771.0}, {"date": "2021-06-29", "close": 20.78, "volume": 126722.0}, {"date": "2021-06-30", "close": 20.71, "volume": 136534.0}, {"date": "2021-07-01", "close": 20.9, "volume": 148236.0}, {"date": "2021-07-02", "close": 20.81, "volume": 90697.0}, {"date": "2021-07-06", "close": 20.65, "volume": 233114.0}, {"date": "2021-07-07", "close": 20.3, "volume": 200779.0}, {"date": "2021-07-08", "close": 20.38, "volume": 178092.0}, {"date": "2021-07-09", "close": 20.65, "volume": 343212.0}, {"date": "2021-07-12", "close": 20.49, "volume": 424362.0}, {"date": "2021-07-13", "close": 20.08, "volume": 191056.0}, {"date": "2021-07-14", "close": 19.37, "volume": 125672.0}, {"date": "2021-07-15", "close": 19.65, "volume": 77451.0}, {"date": "2021-07-16", "close": 19.39, "volume": 108086.0}, {"date": "2021-07-19", "close": 19.27, "volume": 92324.0}, {"date": "2021-07-20", "close": 19.78, "volume": 245092.0}, {"date": "2021-07-21", "close": 19.76, "volume": 90510.0}, {"date": "2021-07-22", "close": 19.27, "volume": 74212.0}, {"date": "2021-07-23", "close": 19.37, "volume": 66339.0}, {"date": "2021-07-26", "close": 19.31, "volume": 72583.0}, {"date": "2021-07-27", "close": 19.22, "volume": 64282.0}, {"date": "2021-07-28", "close": 19.42, "volume": 120937.0}, {"date": "2021-07-29", "close": 19.68, "volume": 106539.0}, {"date": "2021-07-30", "close": 19.37, "volume": 91894.0}, {"date": "2021-08-02", "close": 19.03, "volume": 101035.0}, {"date": "2021-08-03", "close": 19.0, "volume": 67875.0}, {"date": "2021-08-04", "close": 18.68, "volume": 92731.0}, {"date": "2021-08-05", "close": 19.08, "volume": 67005.0}, {"date": "2021-08-06", "close": 19.5, "volume": 117911.0}, {"date": "2021-08-09", "close": 19.46, "volume": 90253.0}, {"date": "2021-08-10", "close": 19.47, "volume": 43545.0}, {"date": "2021-08-11", "close": 19.61, "volume": 111517.0}, {"date": "2021-08-12", "close": 19.41, "volume": 115936.0}, {"date": "2021-08-13", "close": 19.53, "volume": 33793.0}, {"date": "2021-08-16", "close": 19.53, "volume": 45236.0}, {"date": "2021-08-17", "close": 19.55, "volume": 57082.0}, {"date": "2021-08-18", "close": 19.45, "volume": 91562.0}, {"date": "2021-08-19", "close": 19.56, "volume": 76683.0}, {"date": "2021-08-20", "close": 19.76, "volume": 97985.0}, {"date": "2021-08-23", "close": 19.93, "volume": 67514.0}, {"date": "2021-08-24", "close": 19.64, "volume": 69702.0}, {"date": "2021-08-25", "close": 20.05, "volume": 181558.0}, {"date": "2021-08-26", "close": 20.29, "volume": 128976.0}, {"date": "2021-08-27", "close": 20.91, "volume": 144446.0}, {"date": "2021-08-30", "close": 20.5, "volume": 127489.0}, {"date": "2021-08-31", "close": 20.74, "volume": 251674.0}, {"date": "2021-09-01", "close": 20.8, "volume": 80918.0}, {"date": "2021-09-02", "close": 20.25, "volume": 207257.0}, {"date": "2021-09-03", "close": 20.18, "volume": 88758.0}, {"date": "2021-09-07", "close": 19.68, "volume": 101624.0}, {"date": "2021-09-08", "close": 19.81, "volume": 49239.0}, {"date": "2021-09-09", "close": 19.82, "volume": 152943.0}, {"date": "2021-09-10", "close": 20.58, "volume": 216002.0}, {"date": "2021-09-13", "close": 20.48, "volume": 197351.0}, {"date": "2021-09-14", "close": 18.47, "volume": 551080.0}, {"date": "2021-09-15", "close": 18.06, "volume": 464734.0}, {"date": "2021-09-16", "close": 19.15, "volume": 345834.0}, {"date": "2021-09-17", "close": 19.99, "volume": 1532982.0}, {"date": "2021-09-20", "close": 19.59, "volume": 214594.0}, {"date": "2021-09-21", "close": 19.38, "volume": 166278.0}, {"date": "2021-09-22", "close": 19.44, "volume": 123936.0}, {"date": "2021-09-23", "close": 19.5, "volume": 126163.0}, {"date": "2021-09-24", "close": 19.35, "volume": 97659.0}, {"date": "2021-09-27", "close": 19.36, "volume": 101633.0}, {"date": "2021-09-28", "close": 18.56, "volume": 116262.0}, {"date": "2021-09-29", "close": 18.86, "volume": 104999.0}, {"date": "2021-09-30", "close": 18.38, "volume": 111001.0}, {"date": "2021-10-01", "close": 18.73, "volume": 103490.0}, {"date": "2021-10-04", "close": 18.53, "volume": 105768.0}, {"date": "2021-10-05", "close": 18.77, "volume": 110244.0}, {"date": "2021-10-06", "close": 18.2, "volume": 160745.0}, {"date": "2021-10-07", "close": 18.9, "volume": 661967.0}, {"date": "2021-10-08", "close": 18.5, "volume": 76420.0}, {"date": "2021-10-11", "close": 18.67, "volume": 46807.0}, {"date": "2021-10-12", "close": 18.86, "volume": 68787.0}, {"date": "2021-10-13", "close": 18.95, "volume": 57002.0}, {"date": "2021-10-14", "close": 19.01, "volume": 164323.0}, {"date": "2021-10-15", "close": 19.03, "volume": 116850.0}, {"date": "2021-10-18", "close": 18.86, "volume": 57289.0}, {"date": "2021-10-19", "close": 18.81, "volume": 107356.0}, {"date": "2021-10-20", "close": 18.71, "volume": 50695.0}, {"date": "2021-10-21", "close": 18.75, "volume": 66369.0}, {"date": "2021-10-22", "close": 18.78, "volume": 55031.0}, {"date": "2021-10-25", "close": 18.8, "volume": 51331.0}, {"date": "2021-10-26", "close": 18.68, "volume": 72374.0}, {"date": "2021-10-27", "close": 18.42, "volume": 62593.0}, {"date": "2021-10-28", "close": 18.65, "volume": 62105.0}, {"date": "2021-10-29", "close": 18.99, "volume": 142746.0}, {"date": "2021-11-01", "close": 19.44, "volume": 287133.0}, {"date": "2021-11-02", "close": 19.93, "volume": 301915.0}, {"date": "2021-11-03", "close": 20.2, "volume": 135689.0}, {"date": "2021-11-04", "close": 20.03, "volume": 117111.0}, {"date": "2021-11-05", "close": 20.41, "volume": 177642.0}, {"date": "2021-11-08", "close": 20.07, "volume": 116251.0}, {"date": "2021-11-09", "close": 19.98, "volume": 77005.0}, {"date": "2021-11-10", "close": 20.35, "volume": 141397.0}, {"date": "2021-11-11", "close": 20.52, "volume": 207967.0}, {"date": "2021-11-12", "close": 20.33, "volume": 185506.0}, {"date": "2021-11-15", "close": 20.15, "volume": 114942.0}, {"date": "2021-11-16", "close": 20.07, "volume": 142371.0}, {"date": "2021-11-17", "close": 19.49, "volume": 101763.0}, {"date": "2021-11-18", "close": 19.01, "volume": 138642.0}, {"date": "2021-11-19", "close": 19.32, "volume": 72341.0}, {"date": "2021-11-22", "close": 19.37, "volume": 85254.0}, {"date": "2021-11-23", "close": 19.56, "volume": 68550.0}, {"date": "2021-11-24", "close": 19.53, "volume": 42397.0}, {"date": "2021-11-26", "close": 18.71, "volume": 95299.0}, {"date": "2021-11-29", "close": 18.43, "volume": 79226.0}, {"date": "2021-11-30", "close": 17.71, "volume": 227297.0}, {"date": "2021-12-01", "close": 17.35, "volume": 120896.0}, {"date": "2021-12-02", "close": 17.71, "volume": 69405.0}, {"date": "2021-12-03", "close": 17.97, "volume": 102474.0}, {"date": "2021-12-06", "close": 18.3, "volume": 119174.0}, {"date": "2021-12-07", "close": 18.94, "volume": 73241.0}, {"date": "2021-12-08", "close": 18.73, "volume": 51592.0}, {"date": "2021-12-09", "close": 18.66, "volume": 51689.0}, {"date": "2021-12-10", "close": 18.44, "volume": 86467.0}, {"date": "2021-12-13", "close": 18.23, "volume": 181708.0}, {"date": "2021-12-14", "close": 17.78, "volume": 267477.0}, {"date": "2021-12-15", "close": 18.07, "volume": 175261.0}, {"date": "2021-12-16", "close": 17.81, "volume": 120129.0}, {"date": "2021-12-17", "close": 18.25, "volume": 479296.0}, {"date": "2021-12-20", "close": 17.8, "volume": 148814.0}, {"date": "2021-12-21", "close": 17.78, "volume": 376824.0}, {"date": "2021-12-22", "close": 17.29, "volume": 233006.0}, {"date": "2021-12-23", "close": 15.82, "volume": 468931.0}, {"date": "2021-12-27", "close": 15.85, "volume": 139013.0}, {"date": "2021-12-28", "close": 15.87, "volume": 182826.0}, {"date": "2021-12-29", "close": 15.81, "volume": 163781.0}, {"date": "2021-12-30", "close": 15.76, "volume": 154836.0}, {"date": "2021-12-31", "close": 15.7, "volume": 177195.0}, {"date": "2022-01-03", "close": 15.89, "volume": 144353.0}, {"date": "2022-01-04", "close": 15.28, "volume": 128233.0}, {"date": "2022-01-05", "close": 15.03, "volume": 104890.0}, {"date": "2022-01-06", "close": 15.11, "volume": 474584.0}, {"date": "2022-01-07", "close": 14.94, "volume": 189150.0}, {"date": "2022-01-10", "close": 14.48, "volume": 194193.0}, {"date": "2022-01-11", "close": 14.58, "volume": 119506.0}, {"date": "2022-01-12", "close": 14.24, "volume": 100307.0}, {"date": "2022-01-13", "close": 14.01, "volume": 126980.0}, {"date": "2022-01-14", "close": 13.86, "volume": 80007.0}, {"date": "2022-01-18", "close": 13.58, "volume": 166825.0}, {"date": "2022-01-19", "close": 13.8, "volume": 161900.0}, {"date": "2022-01-20", "close": 13.74, "volume": 149481.0}, {"date": "2022-01-21", "close": 13.55, "volume": 176009.0}, {"date": "2022-01-24", "close": 13.92, "volume": 174497.0}, {"date": "2022-01-25", "close": 13.7, "volume": 115429.0}, {"date": "2022-01-26", "close": 13.64, "volume": 134790.0}, {"date": "2022-01-27", "close": 13.54, "volume": 96053.0}, {"date": "2022-01-28", "close": 13.63, "volume": 129823.0}, {"date": "2022-01-31", "close": 14.27, "volume": 129151.0}, {"date": "2022-02-01", "close": 14.02, "volume": 121596.0}, {"date": "2022-02-02", "close": 13.93, "volume": 90106.0}, {"date": "2022-02-03", "close": 13.46, "volume": 81646.0}, {"date": "2022-02-04", "close": 13.42, "volume": 68316.0}, {"date": "2022-02-07", "close": 13.39, "volume": 82572.0}, {"date": "2022-02-08", "close": 13.61, "volume": 52500.0}, {"date": "2022-02-09", "close": 13.55, "volume": 67508.0}, {"date": "2022-02-10", "close": 13.3, "volume": 89480.0}, {"date": "2022-02-11", "close": 13.4, "volume": 135398.0}, {"date": "2022-02-14", "close": 12.96, "volume": 290147.0}, {"date": "2022-02-15", "close": 13.08, "volume": 137784.0}, {"date": "2022-02-16", "close": 13.28, "volume": 77726.0}, {"date": "2022-02-17", "close": 13.39, "volume": 84687.0}, {"date": "2022-02-18", "close": 13.28, "volume": 96260.0}, {"date": "2022-02-22", "close": 13.26, "volume": 74528.0}, {"date": "2022-02-23", "close": 12.85, "volume": 61960.0}, {"date": "2022-02-24", "close": 13.0, "volume": 70718.0}, {"date": "2022-02-25", "close": 13.27, "volume": 105485.0}, {"date": "2022-02-28", "close": 12.98, "volume": 101847.0}, {"date": "2022-03-01", "close": 12.94, "volume": 128398.0}, {"date": "2022-03-02", "close": 13.21, "volume": 69267.0}, {"date": "2022-03-03", "close": 13.41, "volume": 73609.0}, {"date": "2022-03-04", "close": 13.27, "volume": 114752.0}, {"date": "2022-03-07", "close": 13.47, "volume": 102358.0}, {"date": "2022-03-08", "close": 13.32, "volume": 81424.0}, {"date": "2022-03-09", "close": 13.3, "volume": 101384.0}, {"date": "2022-03-10", "close": 13.34, "volume": 83291.0}, {"date": "2022-03-11", "close": 11.88, "volume": 466138.0}, {"date": "2022-03-14", "close": 11.72, "volume": 257289.0}, {"date": "2022-03-15", "close": 11.58, "volume": 252827.0}, {"date": "2022-03-16", "close": 11.83, "volume": 310740.0}, {"date": "2022-03-17", "close": 11.75, "volume": 248402.0}, {"date": "2022-03-18", "close": 11.75, "volume": 719383.0}, {"date": "2022-03-21", "close": 11.78, "volume": 186862.0}, {"date": "2022-03-22", "close": 12.21, "volume": 120689.0}, {"date": "2022-03-23", "close": 11.83, "volume": 156391.0}, {"date": "2022-03-24", "close": 12.07, "volume": 112210.0}, {"date": "2022-03-25", "close": 12.28, "volume": 154354.0}, {"date": "2022-03-28", "close": 12.65, "volume": 263425.0}, {"date": "2022-03-29", "close": 12.84, "volume": 120260.0}, {"date": "2022-03-30", "close": 12.82, "volume": 154389.0}, {"date": "2022-03-31", "close": 12.65, "volume": 130533.0}, {"date": "2022-04-01", "close": 12.93, "volume": 75642.0}, {"date": "2022-04-04", "close": 12.65, "volume": 92512.0}, {"date": "2022-04-05", "close": 12.3, "volume": 64800.0}, {"date": "2022-04-06", "close": 12.33, "volume": 80911.0}, {"date": "2022-04-07", "close": 12.61, "volume": 101329.0}, {"date": "2022-04-08", "close": 13.02, "volume": 97077.0}, {"date": "2022-04-11", "close": 12.59, "volume": 139556.0}, {"date": "2022-04-12", "close": 12.53, "volume": 63592.0}, {"date": "2022-04-13", "close": 12.9, "volume": 96719.0}, {"date": "2022-04-14", "close": 13.17, "volume": 145555.0}, {"date": "2022-04-18", "close": 12.71, "volume": 103055.0}, {"date": "2022-04-19", "close": 13.18, "volume": 93841.0}, {"date": "2022-04-20", "close": 13.33, "volume": 53732.0}, {"date": "2022-04-21", "close": 13.15, "volume": 109676.0}, {"date": "2022-04-22", "close": 12.96, "volume": 115418.0}, {"date": "2022-04-25", "close": 12.81, "volume": 171358.0}, {"date": "2022-04-26", "close": 12.66, "volume": 90907.0}, {"date": "2022-04-27", "close": 12.74, "volume": 95861.0}, {"date": "2022-04-28", "close": 12.96, "volume": 90305.0}, {"date": "2022-04-29", "close": 12.72, "volume": 116405.0}, {"date": "2022-05-02", "close": 12.74, "volume": 108680.0}, {"date": "2022-05-03", "close": 12.64, "volume": 63224.0}, {"date": "2022-05-04", "close": 12.88, "volume": 99879.0}, {"date": "2022-05-05", "close": 12.415, "volume": 116264.0}, {"date": "2022-05-06", "close": 12.42, "volume": 97357.0}, {"date": "2022-05-09", "close": 12.6, "volume": 92047.0}, {"date": "2022-05-10", "close": 12.6, "volume": 116640.0}, {"date": "2022-05-11", "close": 12.56, "volume": 121474.0}, {"date": "2022-05-12", "close": 12.99, "volume": 132125.0}, {"date": "2022-05-13", "close": 13.79, "volume": 191254.0}, {"date": "2022-05-16", "close": 13.69, "volume": 138137.0}, {"date": "2022-05-17", "close": 13.95, "volume": 100967.0}, {"date": "2022-05-18", "close": 13.23, "volume": 107236.0}, {"date": "2022-05-19", "close": 12.94, "volume": 127051.0}, {"date": "2022-05-20", "close": 12.91, "volume": 84115.0}, {"date": "2022-05-23", "close": 12.94, "volume": 168636.0}, {"date": "2022-05-24", "close": 13.2, "volume": 109413.0}, {"date": "2022-05-25", "close": 13.34, "volume": 138606.0}, {"date": "2022-05-26", "close": 13.38, "volume": 117115.0}, {"date": "2022-05-27", "close": 13.7, "volume": 94971.0}, {"date": "2022-05-31", "close": 13.37, "volume": 586080.0}, {"date": "2022-06-01", "close": 13.31, "volume": 141635.0}, {"date": "2022-06-02", "close": 13.45, "volume": 115974.0}, {"date": "2022-06-03", "close": 13.76, "volume": 134297.0}, {"date": "2022-06-06", "close": 13.6, "volume": 97560.0}, {"date": "2022-06-07", "close": 13.94, "volume": 187538.0}, {"date": "2022-06-08", "close": 13.92, "volume": 206424.0}, {"date": "2022-06-09", "close": 14.68, "volume": 472417.0}, {"date": "2022-06-10", "close": 14.19, "volume": 229604.0}, {"date": "2022-06-13", "close": 13.88, "volume": 159469.0}, {"date": "2022-06-14", "close": 13.91, "volume": 132709.0}, {"date": "2022-06-15", "close": 14.3, "volume": 140886.0}, {"date": "2022-06-16", "close": 14.2, "volume": 119241.0}, {"date": "2022-06-17", "close": 14.36, "volume": 322640.0}, {"date": "2022-06-21", "close": 14.56, "volume": 241311.0}, {"date": "2022-06-22", "close": 14.69, "volume": 131467.0}, {"date": "2022-06-23", "close": 14.47, "volume": 181054.0}, {"date": "2022-06-24", "close": 14.58, "volume": 512846.0}, {"date": "2022-06-27", "close": 14.44, "volume": 303507.0}, {"date": "2022-06-28", "close": 14.56, "volume": 162497.0}, {"date": "2022-06-29", "close": 14.33, "volume": 102244.0}, {"date": "2022-06-30", "close": 14.25, "volume": 114506.0}, {"date": "2022-07-01", "close": 14.59, "volume": 98786.0}, {"date": "2022-07-05", "close": 14.7, "volume": 77890.0}, {"date": "2022-07-06", "close": 14.64, "volume": 66259.0}, {"date": "2022-07-07", "close": 14.72, "volume": 91961.0}, {"date": "2022-07-08", "close": 14.6, "volume": 50595.0}, {"date": "2022-07-11", "close": 14.36, "volume": 36912.0}, {"date": "2022-07-12", "close": 14.38, "volume": 38732.0}, {"date": "2022-07-13", "close": 14.53, "volume": 56507.0}, {"date": "2022-07-14", "close": 14.53, "volume": 54244.0}, {"date": "2022-07-15", "close": 14.79, "volume": 130681.0}, {"date": "2022-07-18", "close": 14.55, "volume": 72597.0}, {"date": "2022-07-19", "close": 14.76, "volume": 78734.0}, {"date": "2022-07-20", "close": 14.75, "volume": 87190.0}, {"date": "2022-07-21", "close": 14.69, "volume": 72994.0}, {"date": "2022-07-22", "close": 14.43, "volume": 58801.0}, {"date": "2022-07-25", "close": 14.6, "volume": 38864.0}, {"date": "2022-07-26", "close": 14.46, "volume": 47950.0}, {"date": "2022-07-27", "close": 14.65, "volume": 69873.0}, {"date": "2022-07-28", "close": 14.59, "volume": 56374.0}, {"date": "2022-07-29", "close": 14.18, "volume": 74328.0}, {"date": "2022-08-01", "close": 14.67, "volume": 139954.0}, {"date": "2022-08-02", "close": 14.57, "volume": 65000.0}, {"date": "2022-08-03", "close": 14.79, "volume": 40204.0}, {"date": "2022-08-04", "close": 15.15, "volume": 57542.0}, {"date": "2022-08-05", "close": 15.07, "volume": 73096.0}, {"date": "2022-08-08", "close": 15.17, "volume": 62985.0}, {"date": "2022-08-09", "close": 15.28, "volume": 54339.0}, {"date": "2022-08-10", "close": 15.66, "volume": 149572.0}, {"date": "2022-08-11", "close": 15.56, "volume": 93371.0}, {"date": "2022-08-12", "close": 16.2, "volume": 173895.0}, {"date": "2022-08-15", "close": 16.18, "volume": 131839.0}, {"date": "2022-08-16", "close": 15.99, "volume": 101712.0}, {"date": "2022-08-17", "close": 16.37, "volume": 87806.0}, {"date": "2022-08-18", "close": 16.81, "volume": 128773.0}, {"date": "2022-08-19", "close": 16.52, "volume": 111702.0}, {"date": "2022-08-22", "close": 16.75, "volume": 191598.0}, {"date": "2022-08-23", "close": 16.29, "volume": 79588.0}, {"date": "2022-08-24", "close": 16.25, "volume": 86913.0}, {"date": "2022-08-25", "close": 16.05, "volume": 176564.0}, {"date": "2022-08-26", "close": 16.4, "volume": 144008.0}, {"date": "2022-08-29", "close": 16.11, "volume": 100750.0}, {"date": "2022-08-30", "close": 15.81, "volume": 117246.0}, {"date": "2022-08-31", "close": 16.1, "volume": 633520.0}, {"date": "2022-09-01", "close": 15.38, "volume": 90530.0}, {"date": "2022-09-02", "close": 15.42, "volume": 179293.0}, {"date": "2022-09-06", "close": 15.7, "volume": 133235.0}, {"date": "2022-09-07", "close": 15.54, "volume": 152312.0}, {"date": "2022-09-08", "close": 15.45, "volume": 208794.0}, {"date": "2022-09-09", "close": 15.58, "volume": 167956.0}, {"date": "2022-09-12", "close": 15.82, "volume": 103320.0}, {"date": "2022-09-13", "close": 15.37, "volume": 125859.0}, {"date": "2022-09-14", "close": 15.45, "volume": 97622.0}, {"date": "2022-09-15", "close": 15.37, "volume": 98092.0}, {"date": "2022-09-16", "close": 15.47, "volume": 354944.0}, {"date": "2022-09-19", "close": 15.23, "volume": 88972.0}, {"date": "2022-09-20", "close": 15.38, "volume": 72380.0}, {"date": "2022-09-21", "close": 15.39, "volume": 102659.0}, {"date": "2022-09-22", "close": 15.33, "volume": 72116.0}, {"date": "2022-09-23", "close": 14.87, "volume": 109791.0}, {"date": "2022-09-26", "close": 14.61, "volume": 98209.0}, {"date": "2022-09-27", "close": 14.6, "volume": 104315.0}, {"date": "2022-09-28", "close": 14.87, "volume": 96338.0}, {"date": "2022-09-29", "close": 14.67, "volume": 103621.0}, {"date": "2022-09-30", "close": 14.46, "volume": 112078.0}, {"date": "2022-10-03", "close": 14.63, "volume": 94491.0}, {"date": "2022-10-04", "close": 15.18, "volume": 98453.0}, {"date": "2022-10-05", "close": 14.81, "volume": 64774.0}, {"date": "2022-10-06", "close": 14.65, "volume": 48729.0}, {"date": "2022-10-07", "close": 14.41, "volume": 50786.0}, {"date": "2022-10-10", "close": 14.75, "volume": 61296.0}, {"date": "2022-10-11", "close": 14.87, "volume": 53013.0}, {"date": "2022-10-12", "close": 14.765, "volume": 55126.0}, {"date": "2022-10-13", "close": 15.19, "volume": 115718.0}, {"date": "2022-10-14", "close": 15.08, "volume": 59843.0}, {"date": "2022-10-17", "close": 15.47, "volume": 76236.0}, {"date": "2022-10-18", "close": 15.56, "volume": 84532.0}, {"date": "2022-10-19", "close": 15.59, "volume": 59693.0}, {"date": "2022-10-20", "close": 15.47, "volume": 69528.0}, {"date": "2022-10-21", "close": 15.62, "volume": 98083.0}, {"date": "2022-10-24", "close": 15.71, "volume": 75520.0}, {"date": "2022-10-25", "close": 16.17, "volume": 141423.0}, {"date": "2022-10-26", "close": 16.16, "volume": 81191.0}, {"date": "2022-10-27", "close": 16.12, "volume": 117410.0}, {"date": "2022-10-28", "close": 16.52, "volume": 99797.0}, {"date": "2022-10-31", "close": 16.64, "volume": 123110.0}, {"date": "2022-11-01", "close": 16.53, "volume": 97902.0}, {"date": "2022-11-02", "close": 16.41, "volume": 150136.0}, {"date": "2022-11-03", "close": 16.2, "volume": 55543.0}, {"date": "2022-11-04", "close": 16.14, "volume": 94622.0}, {"date": "2022-11-07", "close": 16.59, "volume": 116422.0}, {"date": "2022-11-08", "close": 16.33, "volume": 79335.0}, {"date": "2022-11-09", "close": 15.91, "volume": 140272.0}, {"date": "2022-11-10", "close": 16.64, "volume": 212139.0}, {"date": "2022-11-11", "close": 16.23, "volume": 99077.0}, {"date": "2022-11-14", "close": 16.1, "volume": 197001.0}, {"date": "2022-11-15", "close": 16.42, "volume": 111584.0}, {"date": "2022-11-16", "close": 16.44, "volume": 69632.0}, {"date": "2022-11-17", "close": 16.31, "volume": 65898.0}, {"date": "2022-11-18", "close": 16.33, "volume": 117727.0}, {"date": "2022-11-21", "close": 16.57, "volume": 91656.0}, {"date": "2022-11-22", "close": 16.49, "volume": 111998.0}, {"date": "2022-11-23", "close": 16.47, "volume": 73839.0}, {"date": "2022-11-25", "close": 16.43, "volume": 53511.0}, {"date": "2022-11-28", "close": 16.2, "volume": 58080.0}, {"date": "2022-11-29", "close": 15.65, "volume": 82535.0}, {"date": "2022-11-30", "close": 15.89, "volume": 275012.0}, {"date": "2022-12-01", "close": 15.92, "volume": 75372.0}, {"date": "2022-12-02", "close": 15.66, "volume": 61925.0}, {"date": "2022-12-05", "close": 15.43, "volume": 118323.0}, {"date": "2022-12-06", "close": 15.65, "volume": 115799.0}, {"date": "2022-12-07", "close": 15.43, "volume": 56430.0}, {"date": "2022-12-08", "close": 15.44, "volume": 52167.0}, {"date": "2022-12-09", "close": 15.05, "volume": 83579.0}, {"date": "2022-12-12", "close": 14.98, "volume": 225062.0}, {"date": "2022-12-13", "close": 15.18, "volume": 174363.0}, {"date": "2022-12-14", "close": 15.03, "volume": 238570.0}, {"date": "2022-12-15", "close": 14.82, "volume": 231505.0}, {"date": "2022-12-16", "close": 15.05, "volume": 465130.0}, {"date": "2022-12-19", "close": 15.65, "volume": 403097.0}, {"date": "2022-12-20", "close": 15.51, "volume": 614697.0}, {"date": "2022-12-21", "close": 15.12, "volume": 480842.0}, {"date": "2022-12-22", "close": 14.61, "volume": 626231.0}, {"date": "2022-12-23", "close": 12.39, "volume": 988707.0}, {"date": "2022-12-27", "close": 11.65, "volume": 560422.0}, {"date": "2022-12-28", "close": 11.74, "volume": 302726.0}, {"date": "2022-12-29", "close": 11.75, "volume": 308682.0}, {"date": "2022-12-30", "close": 11.62, "volume": 214119.0}, {"date": "2023-01-03", "close": 11.71, "volume": 221495.0}, {"date": "2023-01-04", "close": 11.88, "volume": 165084.0}, {"date": "2023-01-05", "close": 11.7, "volume": 151166.0}, {"date": "2023-01-06", "close": 11.87, "volume": 172749.0}, {"date": "2023-01-09", "close": 11.74, "volume": 175430.0}, {"date": "2023-01-10", "close": 11.6, "volume": 113175.0}, {"date": "2023-01-11", "close": 11.61, "volume": 165000.0}, {"date": "2023-01-12", "close": 12.0, "volume": 217086.0}, {"date": "2023-01-13", "close": 12.09, "volume": 95931.0}, {"date": "2023-01-17", "close": 12.31, "volume": 101298.0}, {"date": "2023-01-18", "close": 11.98, "volume": 119572.0}, {"date": "2023-01-19", "close": 11.89, "volume": 88895.0}, {"date": "2023-01-20", "close": 11.99, "volume": 111964.0}, {"date": "2023-01-23", "close": 12.19, "volume": 85579.0}, {"date": "2023-01-24", "close": 12.22, "volume": 74190.0}, {"date": "2023-01-25", "close": 12.42, "volume": 88819.0}, {"date": "2023-01-26", "close": 12.48, "volume": 88241.0}, {"date": "2023-01-27", "close": 12.45, "volume": 94895.0}, {"date": "2023-01-30", "close": 12.26, "volume": 91219.0}, {"date": "2023-01-31", "close": 12.46, "volume": 160505.0}, {"date": "2023-02-01", "close": 12.6, "volume": 107694.0}, {"date": "2023-02-02", "close": 12.62, "volume": 82405.0}, {"date": "2023-02-03", "close": 12.36, "volume": 83535.0}, {"date": "2023-02-06", "close": 12.17, "volume": 191794.0}, {"date": "2023-02-07", "close": 12.08, "volume": 97118.0}, {"date": "2023-02-08", "close": 12.23, "volume": 71840.0}, {"date": "2023-02-09", "close": 12.2, "volume": 68024.0}, {"date": "2023-02-10", "close": 11.99, "volume": 155965.0}, {"date": "2023-02-13", "close": 12.23, "volume": 58625.0}, {"date": "2023-02-14", "close": 12.06, "volume": 55379.0}, {"date": "2023-02-15", "close": 12.13, "volume": 48043.0}, {"date": "2023-02-16", "close": 12.02, "volume": 50916.0}, {"date": "2023-02-17", "close": 12.33, "volume": 82663.0}, {"date": "2023-02-21", "close": 12.17, "volume": 84385.0}, {"date": "2023-02-22", "close": 11.97, "volume": 143426.0}, {"date": "2023-02-23", "close": 12.11, "volume": 83546.0}, {"date": "2023-02-24", "close": 11.93, "volume": 61922.0}, {"date": "2023-02-27", "close": 11.88, "volume": 64052.0}, {"date": "2023-02-28", "close": 11.52, "volume": 159836.0}, {"date": "2023-03-01", "close": 11.46, "volume": 116636.0}, {"date": "2023-03-02", "close": 11.64, "volume": 117517.0}, {"date": "2023-03-03", "close": 11.75, "volume": 74984.0}, {"date": "2023-03-06", "close": 11.49, "volume": 109510.0}, {"date": "2023-03-07", "close": 11.4, "volume": 83489.0}, {"date": "2023-03-08", "close": 11.01, "volume": 107148.0}, {"date": "2023-03-09", "close": 10.71, "volume": 135601.0}, {"date": "2023-03-10", "close": 10.42, "volume": 345386.0}, {"date": "2023-03-13", "close": 10.76, "volume": 171066.0}, {"date": "2023-03-14", "close": 10.53, "volume": 173002.0}, {"date": "2023-03-15", "close": 10.46, "volume": 137717.0}, {"date": "2023-03-16", "close": 10.56, "volume": 126337.0}, {"date": "2023-03-17", "close": 10.64, "volume": 427250.0}, {"date": "2023-03-20", "close": 10.79, "volume": 175535.0}, {"date": "2023-03-21", "close": 10.89, "volume": 125373.0}, {"date": "2023-03-22", "close": 10.94, "volume": 123158.0}, {"date": "2023-03-23", "close": 10.81, "volume": 125409.0}, {"date": "2023-03-24", "close": 10.97, "volume": 130300.0}, {"date": "2023-03-27", "close": 11.01, "volume": 61431.0}, {"date": "2023-03-28", "close": 11.0, "volume": 81045.0}, {"date": "2023-03-29", "close": 10.97, "volume": 88235.0}, {"date": "2023-03-30", "close": 10.95, "volume": 82832.0}, {"date": "2023-03-31", "close": 11.11, "volume": 177612.0}, {"date": "2023-04-03", "close": 11.18, "volume": 111380.0}, {"date": "2023-04-04", "close": 11.01, "volume": 66030.0}, {"date": "2023-04-05", "close": 11.01, "volume": 66052.0}, {"date": "2023-04-06", "close": 11.08, "volume": 62305.0}, {"date": "2023-04-10", "close": 11.11, "volume": 96870.0}, {"date": "2023-04-11", "close": 11.19, "volume": 75355.0}, {"date": "2023-04-12", "close": 11.03, "volume": 57364.0}, {"date": "2023-04-13", "close": 11.15, "volume": 119998.0}, {"date": "2023-04-14", "close": 10.99, "volume": 89091.0}, {"date": "2023-04-17", "close": 10.96, "volume": 83858.0}, {"date": "2023-04-18", "close": 10.92, "volume": 84442.0}, {"date": "2023-04-19", "close": 10.89, "volume": 59559.0}, {"date": "2023-04-20", "close": 11.05, "volume": 64623.0}, {"date": "2023-04-21", "close": 11.16, "volume": 96965.0}, {"date": "2023-04-24", "close": 11.2, "volume": 86314.0}, {"date": "2023-04-25", "close": 11.17, "volume": 95616.0}, {"date": "2023-04-26", "close": 11.09, "volume": 82227.0}, {"date": "2023-04-27", "close": 11.22, "volume": 85213.0}, {"date": "2023-04-28", "close": 11.39, "volume": 96297.0}, {"date": "2023-05-01", "close": 11.7, "volume": 120691.0}, {"date": "2023-05-02", "close": 11.59, "volume": 91759.0}, {"date": "2023-05-03", "close": 11.79, "volume": 139613.0}, {"date": "2023-05-04", "close": 11.66, "volume": 81360.0}, {"date": "2023-05-05", "close": 11.8, "volume": 85000.0}, {"date": "2023-05-08", "close": 11.92, "volume": 65832.0}, {"date": "2023-05-09", "close": 11.68, "volume": 82473.0}, {"date": "2023-05-10", "close": 11.61, "volume": 72845.0}, {"date": "2023-05-11", "close": 11.7, "volume": 48788.0}, {"date": "2023-05-12", "close": 11.73, "volume": 47068.0}, {"date": "2023-05-15", "close": 11.76, "volume": 91014.0}, {"date": "2023-05-16", "close": 11.57, "volume": 55996.0}, {"date": "2023-05-17", "close": 11.7, "volume": 72122.0}, {"date": "2023-05-18", "close": 11.64, "volume": 70307.0}, {"date": "2023-05-19", "close": 11.65, "volume": 67877.0}, {"date": "2023-05-22", "close": 12.14, "volume": 153601.0}, {"date": "2023-05-23", "close": 12.22, "volume": 156638.0}, {"date": "2023-05-24", "close": 12.23, "volume": 75529.0}, {"date": "2023-05-25", "close": 12.3, "volume": 94909.0}, {"date": "2023-05-26", "close": 12.51, "volume": 110449.0}, {"date": "2023-05-30", "close": 12.14, "volume": 81401.0}, {"date": "2023-05-31", "close": 12.2, "volume": 162705.0}, {"date": "2023-06-01", "close": 12.29, "volume": 110801.0}, {"date": "2023-06-02", "close": 12.82, "volume": 232201.0}, {"date": "2023-06-05", "close": 12.63, "volume": 153823.0}, {"date": "2023-06-06", "close": 12.83, "volume": 160786.0}, {"date": "2023-06-07", "close": 12.59, "volume": 403187.0}, {"date": "2023-06-08", "close": 12.52, "volume": 167599.0}, {"date": "2023-06-09", "close": 13.4, "volume": 408774.0}, {"date": "2023-06-12", "close": 12.66, "volume": 289337.0}, {"date": "2023-06-13", "close": 12.2, "volume": 296392.0}, {"date": "2023-06-14", "close": 11.98, "volume": 201630.0}, {"date": "2023-06-15", "close": 12.06, "volume": 201450.0}, {"date": "2023-06-16", "close": 12.04, "volume": 523466.0}, {"date": "2023-06-20", "close": 11.99, "volume": 175611.0}, {"date": "2023-06-21", "close": 12.07, "volume": 121838.0}, {"date": "2023-06-22", "close": 12.25, "volume": 189145.0}, {"date": "2023-06-23", "close": 12.1, "volume": 1289128.0}, {"date": "2023-06-26", "close": 12.02, "volume": 229784.0}, {"date": "2023-06-27", "close": 11.8, "volume": 289417.0}, {"date": "2023-06-28", "close": 12.01, "volume": 145724.0}, {"date": "2023-06-29", "close": 12.12, "volume": 137496.0}, {"date": "2023-06-30", "close": 12.12, "volume": 192940.0}, {"date": "2023-07-03", "close": 12.21, "volume": 166087.0}, {"date": "2023-07-05", "close": 12.12, "volume": 206445.0}, {"date": "2023-07-06", "close": 12.15, "volume": 159521.0}, {"date": "2023-07-07", "close": 11.84, "volume": 153286.0}, {"date": "2023-07-10", "close": 11.595, "volume": 143123.0}, {"date": "2023-07-11", "close": 11.35, "volume": 124371.0}, {"date": "2023-07-12", "close": 11.61, "volume": 118049.0}, {"date": "2023-07-13", "close": 11.76, "volume": 115802.0}, {"date": "2023-07-14", "close": 11.52, "volume": 102513.0}, {"date": "2023-07-17", "close": 11.83, "volume": 133400.0}, {"date": "2023-07-18", "close": 11.87, "volume": 103517.0}, {"date": "2023-07-19", "close": 11.94, "volume": 111484.0}, {"date": "2023-07-20", "close": 12.0, "volume": 83877.0}, {"date": "2023-07-21", "close": 12.19, "volume": 142397.0}, {"date": "2023-07-24", "close": 12.14, "volume": 126002.0}, {"date": "2023-07-25", "close": 12.02, "volume": 131155.0}, {"date": "2023-07-26", "close": 11.93, "volume": 92062.0}, {"date": "2023-07-27", "close": 11.73, "volume": 109818.0}, {"date": "2023-07-28", "close": 11.66, "volume": 55928.0}, {"date": "2023-07-31", "close": 11.62, "volume": 78379.0}, {"date": "2023-08-01", "close": 11.56, "volume": 68787.0}, {"date": "2023-08-02", "close": 11.45, "volume": 60199.0}, {"date": "2023-08-03", "close": 11.46, "volume": 64448.0}, {"date": "2023-08-04", "close": 11.39, "volume": 46022.0}, {"date": "2023-08-07", "close": 11.52, "volume": 86811.0}, {"date": "2023-08-08", "close": 11.36, "volume": 93148.0}, {"date": "2023-08-09", "close": 11.16, "volume": 57171.0}, {"date": "2023-08-10", "close": 11.25, "volume": 76549.0}, {"date": "2023-08-11", "close": 11.52, "volume": 102085.0}, {"date": "2023-08-14", "close": 11.57, "volume": 60610.0}, {"date": "2023-08-15", "close": 11.01, "volume": 56621.0}, {"date": "2023-08-16", "close": 10.7, "volume": 86050.0}, {"date": "2023-08-17", "close": 10.54, "volume": 68285.0}, {"date": "2023-08-18", "close": 10.37, "volume": 84183.0}, {"date": "2023-08-21", "close": 9.93, "volume": 164492.0}, {"date": "2023-08-22", "close": 9.71, "volume": 175421.0}, {"date": "2023-08-23", "close": 9.47, "volume": 134779.0}, {"date": "2023-08-24", "close": 9.53, "volume": 124737.0}, {"date": "2023-08-25", "close": 9.55, "volume": 88712.0}, {"date": "2023-08-28", "close": 9.58, "volume": 191053.0}, {"date": "2023-08-29", "close": 9.65, "volume": 151628.0}, {"date": "2023-08-30", "close": 9.69, "volume": 126096.0}, {"date": "2023-08-31", "close": 9.52, "volume": 144892.0}, {"date": "2023-09-01", "close": 9.26, "volume": 137575.0}, {"date": "2023-09-05", "close": 9.04, "volume": 170655.0}, {"date": "2023-09-06", "close": 9.0, "volume": 203436.0}, {"date": "2023-09-07", "close": 9.05, "volume": 179926.0}, {"date": "2023-09-08", "close": 9.06, "volume": 304284.0}, {"date": "2023-09-11", "close": 8.98, "volume": 479449.0}, {"date": "2023-09-12", "close": 8.77, "volume": 582693.0}, {"date": "2023-09-13", "close": 9.34, "volume": 346553.0}, {"date": "2023-09-14", "close": 9.38, "volume": 287090.0}, {"date": "2023-09-15", "close": 9.34, "volume": 389845.0}, {"date": "2023-09-18", "close": 9.51, "volume": 133337.0}, {"date": "2023-09-19", "close": 9.64, "volume": 127445.0}, {"date": "2023-09-20", "close": 9.58, "volume": 127245.0}, {"date": "2023-09-21", "close": 9.73, "volume": 149385.0}, {"date": "2023-09-22", "close": 9.81, "volume": 136684.0}, {"date": "2023-09-25", "close": 9.87, "volume": 126888.0}, {"date": "2023-09-26", "close": 9.68, "volume": 153867.0}, {"date": "2023-09-27", "close": 9.52, "volume": 134461.0}, {"date": "2023-09-28", "close": 9.53, "volume": 127527.0}, {"date": "2023-09-29", "close": 9.68, "volume": 227529.0}, {"date": "2023-10-02", "close": 9.49, "volume": 131236.0}, {"date": "2023-10-03", "close": 9.63, "volume": 155787.0}, {"date": "2023-10-04", "close": 9.66, "volume": 141840.0}, {"date": "2023-10-05", "close": 9.58, "volume": 147860.0}, {"date": "2023-10-06", "close": 9.565, "volume": 111634.0}, {"date": "2023-10-09", "close": 9.77, "volume": 517080.0}, {"date": "2023-10-10", "close": 9.71, "volume": 120988.0}, {"date": "2023-10-11", "close": 9.51, "volume": 93862.0}, {"date": "2023-10-12", "close": 8.81, "volume": 305136.0}, {"date": "2023-10-13", "close": 9.03, "volume": 157682.0}, {"date": "2023-10-16", "close": 9.28, "volume": 173136.0}, {"date": "2023-10-17", "close": 9.52, "volume": 185236.0}, {"date": "2023-10-18", "close": 9.33, "volume": 96889.0}, {"date": "2023-10-19", "close": 9.34, "volume": 98214.0}, {"date": "2023-10-20", "close": 9.35, "volume": 113361.0}, {"date": "2023-10-23", "close": 9.41, "volume": 142412.0}, {"date": "2023-10-24", "close": 9.25, "volume": 106191.0}, {"date": "2023-10-25", "close": 9.17, "volume": 71044.0}, {"date": "2023-10-26", "close": 9.31, "volume": 77901.0}, {"date": "2023-10-27", "close": 9.31, "volume": 106441.0}, {"date": "2023-10-30", "close": 9.43, "volume": 75477.0}, {"date": "2023-10-31", "close": 9.41, "volume": 136494.0}, {"date": "2023-11-01", "close": 9.08, "volume": 101944.0}, {"date": "2023-11-02", "close": 9.46, "volume": 152633.0}, {"date": "2023-11-03", "close": 9.45, "volume": 168077.0}, {"date": "2023-11-06", "close": 9.14, "volume": 113853.0}, {"date": "2023-11-07", "close": 9.07, "volume": 95347.0}, {"date": "2023-11-08", "close": 8.85, "volume": 119321.0}, {"date": "2023-11-09", "close": 8.72, "volume": 123649.0}, {"date": "2023-11-10", "close": 8.86, "volume": 120391.0}, {"date": "2023-11-13", "close": 8.85, "volume": 99037.0}, {"date": "2023-11-14", "close": 9.39, "volume": 174309.0}, {"date": "2023-11-15", "close": 9.3, "volume": 156945.0}, {"date": "2023-11-16", "close": 9.13, "volume": 72538.0}, {"date": "2023-11-17", "close": 8.96, "volume": 168430.0}, {"date": "2023-11-20", "close": 8.78, "volume": 116351.0}, {"date": "2023-11-21", "close": 8.77, "volume": 78331.0}, {"date": "2023-11-22", "close": 8.89, "volume": 100094.0}, {"date": "2023-11-24", "close": 8.96, "volume": 42778.0}, {"date": "2023-11-27", "close": 8.87, "volume": 79307.0}, {"date": "2023-11-28", "close": 8.47, "volume": 289780.0}, {"date": "2023-11-29", "close": 8.62, "volume": 199701.0}, {"date": "2023-11-30", "close": 8.46, "volume": 183772.0}, {"date": "2023-12-01", "close": 8.68, "volume": 295018.0}, {"date": "2023-12-04", "close": 9.1, "volume": 143045.0}, {"date": "2023-12-05", "close": 9.11, "volume": 111737.0}, {"date": "2023-12-06", "close": 9.2, "volume": 138326.0}, {"date": "2023-12-07", "close": 9.29, "volume": 133913.0}, {"date": "2023-12-08", "close": 9.35, "volume": 74130.0}, {"date": "2023-12-11", "close": 9.29, "volume": 123003.0}, {"date": "2023-12-12", "close": 9.2, "volume": 70206.0}, {"date": "2023-12-13", "close": 9.65, "volume": 174253.0}, {"date": "2023-12-14", "close": 9.29, "volume": 269046.0}, {"date": "2023-12-15", "close": 9.21, "volume": 585223.0}, {"date": "2023-12-18", "close": 9.26, "volume": 223270.0}, {"date": "2023-12-19", "close": 9.33, "volume": 238336.0}, {"date": "2023-12-20", "close": 9.24, "volume": 222293.0}, {"date": "2023-12-21", "close": 9.57, "volume": 312899.0}, {"date": "2023-12-22", "close": 10.2, "volume": 426491.0}, {"date": "2023-12-26", "close": 10.55, "volume": 245073.0}, {"date": "2023-12-27", "close": 10.45, "volume": 218571.0}, {"date": "2023-12-28", "close": 10.26, "volume": 120866.0}, {"date": "2023-12-29", "close": 10.09, "volume": 155693.0}, {"date": "2024-01-02", "close": 10.35, "volume": 165203.0}, {"date": "2024-01-03", "close": 10.18, "volume": 164570.0}, {"date": "2024-01-04", "close": 10.15, "volume": 151399.0}, {"date": "2024-01-05", "close": 10.02, "volume": 148166.0}, {"date": "2024-01-08", "close": 10.12, "volume": 122335.0}, {"date": "2024-01-09", "close": 9.84, "volume": 108299.0}, {"date": "2024-01-10", "close": 9.94, "volume": 114233.0}, {"date": "2024-01-11", "close": 9.96, "volume": 128298.0}, {"date": "2024-01-12", "close": 10.12, "volume": 98775.0}, {"date": "2024-01-16", "close": 9.86, "volume": 107537.0}, {"date": "2024-01-17", "close": 9.72, "volume": 100172.0}, {"date": "2024-01-18", "close": 10.09, "volume": 162289.0}, {"date": "2024-01-19", "close": 10.06, "volume": 211552.0}, {"date": "2024-01-22", "close": 10.2, "volume": 133370.0}, {"date": "2024-01-23", "close": 10.29, "volume": 201260.0}, {"date": "2024-01-24", "close": 10.115, "volume": 158411.0}, {"date": "2024-01-25", "close": 10.21, "volume": 194955.0}, {"date": "2024-01-26", "close": 10.22, "volume": 132732.0}, {"date": "2024-01-29", "close": 10.36, "volume": 128547.0}, {"date": "2024-01-30", "close": 10.21, "volume": 186634.0}, {"date": "2024-01-31", "close": 9.99, "volume": 215119.0}, {"date": "2024-02-01", "close": 10.09, "volume": 187699.0}, {"date": "2024-02-02", "close": 10.22, "volume": 135582.0}, {"date": "2024-02-05", "close": 10.04, "volume": 158813.0}, {"date": "2024-02-06", "close": 10.21, "volume": 164121.0}, {"date": "2024-02-07", "close": 10.29, "volume": 176675.0}, {"date": "2024-02-08", "close": 10.39, "volume": 211805.0}, {"date": "2024-02-09", "close": 10.56, "volume": 228125.0}, {"date": "2024-02-12", "close": 10.7, "volume": 207486.0}, {"date": "2024-02-13", "close": 10.15, "volume": 201751.0}, {"date": "2024-02-14", "close": 10.33, "volume": 164825.0}, {"date": "2024-02-15", "close": 10.68, "volume": 195931.0}, {"date": "2024-02-16", "close": 10.48, "volume": 221019.0}, {"date": "2024-02-20", "close": 10.6, "volume": 166343.0}, {"date": "2024-02-21", "close": 10.49, "volume": 157336.0}, {"date": "2024-02-22", "close": 10.47, "volume": 149802.0}, {"date": "2024-02-23", "close": 10.56, "volume": 71168.0}, {"date": "2024-02-26", "close": 10.51, "volume": 127466.0}, {"date": "2024-02-27", "close": 10.55, "volume": 110931.0}, {"date": "2024-02-28", "close": 10.49, "volume": 116037.0}, {"date": "2024-02-29", "close": 10.55, "volume": 277585.0}, {"date": "2024-03-01", "close": 10.73, "volume": 150041.0}, {"date": "2024-03-04", "close": 10.91, "volume": 185028.0}, {"date": "2024-03-05", "close": 10.83, "volume": 169110.0}, {"date": "2024-03-06", "close": 10.8, "volume": 138674.0}, {"date": "2024-03-07", "close": 10.98, "volume": 201675.0}, {"date": "2024-03-08", "close": 11.01, "volume": 124624.0}, {"date": "2024-03-11", "close": 10.7, "volume": 236448.0}, {"date": "2024-03-12", "close": 12.0, "volume": 800057.0}, {"date": "2024-03-13", "close": 12.0, "volume": 372881.0}, {"date": "2024-03-14", "close": 11.82, "volume": 285654.0}, {"date": "2024-03-15", "close": 12.07, "volume": 636375.0}, {"date": "2024-03-18", "close": 11.96, "volume": 244124.0}, {"date": "2024-03-19", "close": 11.87, "volume": 195497.0}, {"date": "2024-03-20", "close": 11.89, "volume": 147773.0}, {"date": "2024-03-21", "close": 11.86, "volume": 165167.0}, {"date": "2024-03-22", "close": 11.71, "volume": 165360.0}, {"date": "2024-03-25", "close": 11.75, "volume": 102254.0}, {"date": "2024-03-26", "close": 11.65, "volume": 128517.0}, {"date": "2024-03-27", "close": 11.73, "volume": 247460.0}, {"date": "2024-03-28", "close": 11.87, "volume": 226768.0}, {"date": "2024-04-01", "close": 11.77, "volume": 126995.0}, {"date": "2024-04-02", "close": 11.63, "volume": 147379.0}, {"date": "2024-04-03", "close": 11.59, "volume": 128029.0}, {"date": "2024-04-04", "close": 11.72, "volume": 164987.0}, {"date": "2024-04-05", "close": 11.81, "volume": 116735.0}, {"date": "2024-04-08", "close": 11.81, "volume": 117925.0}, {"date": "2024-04-09", "close": 11.84, "volume": 92013.0}, {"date": "2024-04-10", "close": 11.46, "volume": 176565.0}, {"date": "2024-04-11", "close": 11.47, "volume": 140393.0}, {"date": "2024-04-12", "close": 11.33, "volume": 109158.0}, {"date": "2024-04-15", "close": 11.39, "volume": 120282.0}, {"date": "2024-04-16", "close": 11.46, "volume": 145640.0}, {"date": "2024-04-17", "close": 11.44, "volume": 185824.0}, {"date": "2024-04-18", "close": 11.48, "volume": 316486.0}, {"date": "2024-04-19", "close": 11.54, "volume": 271764.0}, {"date": "2024-04-22", "close": 11.37, "volume": 151887.0}, {"date": "2024-04-23", "close": 11.38, "volume": 187822.0}, {"date": "2024-04-24", "close": 11.23, "volume": 171828.0}, {"date": "2024-04-25", "close": 11.47, "volume": 174634.0}, {"date": "2024-04-26", "close": 11.34, "volume": 146130.0}, {"date": "2024-04-29", "close": 11.46, "volume": 134774.0}, {"date": "2024-04-30", "close": 11.35, "volume": 139460.0}, {"date": "2024-05-01", "close": 11.56, "volume": 158884.0}, {"date": "2024-05-02", "close": 11.79, "volume": 165172.0}, {"date": "2024-05-03", "close": 11.8, "volume": 192323.0}, {"date": "2024-05-06", "close": 11.82, "volume": 184727.0}, {"date": "2024-05-07", "close": 11.91, "volume": 183111.0}, {"date": "2024-05-08", "close": 11.93, "volume": 229991.0}, {"date": "2024-05-09", "close": 12.08, "volume": 232136.0}, {"date": "2024-05-10", "close": 12.2, "volume": 253170.0}, {"date": "2024-05-13", "close": 12.36, "volume": 255663.0}, {"date": "2024-05-14", "close": 12.52, "volume": 245584.0}, {"date": "2024-05-15", "close": 12.51, "volume": 183959.0}, {"date": "2024-05-16", "close": 12.67, "volume": 163468.0}, {"date": "2024-05-17", "close": 12.87, "volume": 273588.0}, {"date": "2024-05-20", "close": 12.66, "volume": 211440.0}, {"date": "2024-05-21", "close": 12.4, "volume": 265712.0}, {"date": "2024-05-22", "close": 12.375, "volume": 254772.0}, {"date": "2024-05-23", "close": 12.29, "volume": 231117.0}, {"date": "2024-05-24", "close": 12.25, "volume": 241537.0}, {"date": "2024-05-28", "close": 12.24, "volume": 226741.0}, {"date": "2024-05-29", "close": 11.99, "volume": 205349.0}, {"date": "2024-05-30", "close": 11.83, "volume": 149890.0}, {"date": "2024-05-31", "close": 11.85, "volume": 257960.0}, {"date": "2024-06-03", "close": 11.91, "volume": 222428.0}, {"date": "2024-06-04", "close": 11.55, "volume": 243785.0}, {"date": "2024-06-05", "close": 11.55, "volume": 194211.0}, {"date": "2024-06-06", "close": 11.44, "volume": 229249.0}, {"date": "2024-06-07", "close": 11.15, "volume": 500109.0}, {"date": "2024-06-10", "close": 10.53, "volume": 336329.0}, {"date": "2024-06-11", "close": 10.43, "volume": 276803.0}, {"date": "2024-06-12", "close": 10.56, "volume": 234671.0}, {"date": "2024-06-13", "close": 10.44, "volume": 226941.0}, {"date": "2024-06-14", "close": 10.26, "volume": 157492.0}, {"date": "2024-06-17", "close": 10.27, "volume": 178462.0}, {"date": "2024-06-18", "close": 9.98, "volume": 184272.0}, {"date": "2024-06-20", "close": 9.94, "volume": 286376.0}, {"date": "2024-06-21", "close": 9.92, "volume": 526389.0}, {"date": "2024-06-24", "close": 9.92, "volume": 202342.0}, {"date": "2024-06-25", "close": 9.83, "volume": 237276.0}, {"date": "2024-06-26", "close": 9.72, "volume": 201018.0}, {"date": "2024-06-27", "close": 9.74, "volume": 186922.0}, {"date": "2024-06-28", "close": 9.88, "volume": 640761.0}, {"date": "2024-07-01", "close": 9.8, "volume": 187180.0}, {"date": "2024-07-02", "close": 9.96, "volume": 128272.0}, {"date": "2024-07-03", "close": 9.87, "volume": 93581.0}, {"date": "2024-07-05", "close": 9.76, "volume": 169844.0}, {"date": "2024-07-08", "close": 9.73, "volume": 127240.0}, {"date": "2024-07-09", "close": 9.68, "volume": 156213.0}, {"date": "2024-07-10", "close": 9.57, "volume": 95783.0}, {"date": "2024-07-11", "close": 9.92, "volume": 172707.0}, {"date": "2024-07-12", "close": 10.16, "volume": 216404.0}, {"date": "2024-07-15", "close": 10.36, "volume": 193105.0}, {"date": "2024-07-16", "close": 10.76, "volume": 189967.0}, {"date": "2024-07-17", "close": 10.98, "volume": 221979.0}, {"date": "2024-07-18", "close": 10.96, "volume": 145684.0}, {"date": "2024-07-19", "close": 10.8, "volume": 142095.0}, {"date": "2024-07-22", "close": 11.27, "volume": 292473.0}, {"date": "2024-07-23", "close": 11.16, "volume": 206512.0}, {"date": "2024-07-24", "close": 10.96, "volume": 191147.0}, {"date": "2024-07-25", "close": 11.15, "volume": 189903.0}, {"date": "2024-07-26", "close": 11.26, "volume": 140976.0}, {"date": "2024-07-29", "close": 11.12, "volume": 132078.0}, {"date": "2024-07-30", "close": 11.23, "volume": 117100.0}, {"date": "2024-07-31", "close": 11.24, "volume": 195363.0}, {"date": "2024-08-01", "close": 11.03, "volume": 182922.0}, {"date": "2024-08-02", "close": 10.89, "volume": 132768.0}, {"date": "2024-08-05", "close": 10.31, "volume": 179295.0}, {"date": "2024-08-06", "close": 10.2, "volume": 197447.0}, {"date": "2024-08-07", "close": 10.08, "volume": 125529.0}, {"date": "2024-08-08", "close": 10.13, "volume": 93189.0}, {"date": "2024-08-09", "close": 9.99, "volume": 202751.0}, {"date": "2024-08-12", "close": 9.74, "volume": 159807.0}, {"date": "2024-08-13", "close": 9.98, "volume": 173500.0}, {"date": "2024-08-14", "close": 10.0, "volume": 95080.0}, {"date": "2024-08-15", "close": 10.16, "volume": 117164.0}, {"date": "2024-08-16", "close": 10.38, "volume": 138743.0}, {"date": "2024-08-19", "close": 10.52, "volume": 114605.0}, {"date": "2024-08-20", "close": 10.35, "volume": 84342.0}, {"date": "2024-08-21", "close": 10.47, "volume": 65187.0}, {"date": "2024-08-22", "close": 10.29, "volume": 59734.0}, {"date": "2024-08-23", "close": 10.54, "volume": 112951.0}, {"date": "2024-08-26", "close": 10.61, "volume": 100479.0}, {"date": "2024-08-27", "close": 10.66, "volume": 97166.0}, {"date": "2024-08-28", "close": 10.68, "volume": 91876.0}, {"date": "2024-08-29", "close": 10.66, "volume": 85986.0}, {"date": "2024-08-30", "close": 10.72, "volume": 111800.0}, {"date": "2024-09-03", "close": 10.64, "volume": 109018.0}, {"date": "2024-09-04", "close": 10.69, "volume": 110399.0}, {"date": "2024-09-05", "close": 10.75, "volume": 154564.0}, {"date": "2024-09-06", "close": 10.73, "volume": 110606.0}, {"date": "2024-09-09", "close": 10.69, "volume": 271536.0}, {"date": "2024-09-10", "close": 12.99, "volume": 2517888.0}, {"date": "2024-09-11", "close": 13.23, "volume": 1080825.0}, {"date": "2024-09-12", "close": 13.25, "volume": 665000.0}, {"date": "2024-09-13", "close": 13.18, "volume": 591007.0}, {"date": "2024-09-16", "close": 12.99, "volume": 367644.0}, {"date": "2024-09-17", "close": 13.1, "volume": 800271.0}, {"date": "2024-09-18", "close": 13.36, "volume": 794684.0}, {"date": "2024-09-19", "close": 13.52, "volume": 554830.0}, {"date": "2024-09-20", "close": 13.3, "volume": 785598.0}, {"date": "2024-09-23", "close": 12.97, "volume": 469338.0}, {"date": "2024-09-24", "close": 12.77, "volume": 315157.0}, {"date": "2024-09-25", "close": 12.68, "volume": 359510.0}, {"date": "2024-09-26", "close": 12.96, "volume": 242751.0}, {"date": "2024-09-27", "close": 12.95, "volume": 188726.0}, {"date": "2024-09-30", "close": 12.82, "volume": 337273.0}, {"date": "2024-10-01", "close": 12.8, "volume": 266656.0}, {"date": "2024-10-02", "close": 12.78, "volume": 199210.0}, {"date": "2024-10-03", "close": 12.54, "volume": 206519.0}, {"date": "2024-10-04", "close": 12.55, "volume": 180712.0}, {"date": "2024-10-07", "close": 12.3, "volume": 169505.0}, {"date": "2024-10-08", "close": 12.4, "volume": 175856.0}, {"date": "2024-10-09", "close": 12.23, "volume": 189195.0}, {"date": "2024-10-10", "close": 12.11, "volume": 274205.0}, {"date": "2024-10-11", "close": 12.13, "volume": 202531.0}, {"date": "2024-10-14", "close": 12.15, "volume": 185811.0}, {"date": "2024-10-15", "close": 12.14, "volume": 222002.0}, {"date": "2024-10-16", "close": 12.15, "volume": 159874.0}, {"date": "2024-10-17", "close": 12.27, "volume": 216099.0}, {"date": "2024-10-18", "close": 12.24, "volume": 151732.0}, {"date": "2024-10-21", "close": 11.93, "volume": 223048.0}, {"date": "2024-10-22", "close": 12.04, "volume": 330832.0}, {"date": "2024-10-23", "close": 12.14, "volume": 218475.0}, {"date": "2024-10-24", "close": 11.98, "volume": 146272.0}, {"date": "2024-10-25", "close": 11.75, "volume": 124172.0}, {"date": "2024-10-28", "close": 11.95, "volume": 157933.0}, {"date": "2024-10-29", "close": 11.93, "volume": 150721.0}, {"date": "2024-10-30", "close": 11.93, "volume": 189374.0}, {"date": "2024-10-31", "close": 11.8, "volume": 178924.0}, {"date": "2024-11-01", "close": 11.95, "volume": 227908.0}, {"date": "2024-11-04", "close": 12.13, "volume": 185432.0}, {"date": "2024-11-05", "close": 13.35, "volume": 681235.0}, {"date": "2024-11-06", "close": 14.1, "volume": 793861.0}, {"date": "2024-11-07", "close": 13.62, "volume": 289252.0}, {"date": "2024-11-08", "close": 13.65, "volume": 207625.0}, {"date": "2024-11-11", "close": 13.73, "volume": 206914.0}, {"date": "2024-11-12", "close": 13.64, "volume": 224020.0}, {"date": "2024-11-13", "close": 13.55, "volume": 349963.0}, {"date": "2024-11-14", "close": 13.46, "volume": 192320.0}, {"date": "2024-11-15", "close": 13.19, "volume": 221713.0}, {"date": "2024-11-18", "close": 13.16, "volume": 165951.0}, {"date": "2024-11-19", "close": 13.12, "volume": 125415.0}, {"date": "2024-11-20", "close": 12.99, "volume": 141762.0}, {"date": "2024-11-21", "close": 13.08, "volume": 133551.0}, {"date": "2024-11-22", "close": 13.09, "volume": 172570.0}, {"date": "2024-11-25", "close": 12.97, "volume": 160538.0}, {"date": "2024-11-26", "close": 13.04, "volume": 269962.0}, {"date": "2024-11-27", "close": 13.0, "volume": 197368.0}, {"date": "2024-11-29", "close": 13.3, "volume": 177942.0}, {"date": "2024-12-02", "close": 13.43, "volume": 255680.0}, {"date": "2024-12-03", "close": 13.2, "volume": 174530.0}, {"date": "2024-12-04", "close": 12.73, "volume": 227654.0}, {"date": "2024-12-05", "close": 12.61, "volume": 229523.0}, {"date": "2024-12-06", "close": 12.67, "volume": 154879.0}, {"date": "2024-12-09", "close": 12.87, "volume": 154212.0}, {"date": "2024-12-10", "close": 13.3, "volume": 164603.0}, {"date": "2024-12-11", "close": 13.27, "volume": 201355.0}, {"date": "2024-12-12", "close": 13.23, "volume": 188300.0}, {"date": "2024-12-13", "close": 13.16, "volume": 151907.0}, {"date": "2024-12-16", "close": 13.21, "volume": 173367.0}, {"date": "2024-12-17", "close": 13.18, "volume": 188492.0}, {"date": "2024-12-18", "close": 12.6, "volume": 299401.0}, {"date": "2024-12-19", "close": 12.32, "volume": 593592.0}, {"date": "2024-12-20", "close": 14.45, "volume": 2712309.0}, {"date": "2024-12-23", "close": 14.44, "volume": 551791.0}, {"date": "2024-12-24", "close": 14.39, "volume": 288475.0}, {"date": "2024-12-26", "close": 14.45, "volume": 622577.0}, {"date": "2024-12-27", "close": 14.25, "volume": 437649.0}, {"date": "2024-12-30", "close": 14.44, "volume": 581682.0}, {"date": "2024-12-31", "close": 14.37, "volume": 309860.0}, {"date": "2025-01-02", "close": 14.18, "volume": 504152.0}, {"date": "2025-01-03", "close": 14.1, "volume": 594077.0}, {"date": "2025-01-06", "close": 13.2, "volume": 489892.0}, {"date": "2025-01-07", "close": 12.81, "volume": 393632.0}, {"date": "2025-01-08", "close": 12.48, "volume": 368870.0}, {"date": "2025-01-10", "close": 12.13, "volume": 414407.0}, {"date": "2025-01-13", "close": 12.25, "volume": 401435.0}, {"date": "2025-01-14", "close": 12.33, "volume": 276644.0}, {"date": "2025-01-15", "close": 12.34, "volume": 362273.0}, {"date": "2025-01-16", "close": 12.53, "volume": 313261.0}, {"date": "2025-01-17", "close": 12.49, "volume": 262481.0}, {"date": "2025-01-21", "close": 12.41, "volume": 366319.0}, {"date": "2025-01-22", "close": 11.92, "volume": 354100.0}, {"date": "2025-01-23", "close": 12.06, "volume": 354545.0}, {"date": "2025-01-24", "close": 12.08, "volume": 331573.0}, {"date": "2025-01-27", "close": 12.42, "volume": 286205.0}, {"date": "2025-01-28", "close": 12.09, "volume": 211909.0}, {"date": "2025-01-29", "close": 12.05, "volume": 303356.0}, {"date": "2025-01-30", "close": 11.97, "volume": 169946.0}, {"date": "2025-01-31", "close": 11.89, "volume": 273690.0}, {"date": "2025-02-03", "close": 11.7, "volume": 330905.0}, {"date": "2025-02-04", "close": 11.49, "volume": 284676.0}, {"date": "2025-02-05", "close": 11.72, "volume": 269960.0}, {"date": "2025-02-06", "close": 11.62, "volume": 282110.0}, {"date": "2025-02-07", "close": 11.39, "volume": 205191.0}, {"date": "2025-02-10", "close": 11.33, "volume": 270911.0}, {"date": "2025-02-11", "close": 11.74, "volume": 355741.0}, {"date": "2025-02-12", "close": 11.73, "volume": 290975.0}, {"date": "2025-02-13", "close": 11.8, "volume": 214251.0}, {"date": "2025-02-14", "close": 12.04, "volume": 566601.0}, {"date": "2025-02-18", "close": 12.08, "volume": 229207.0}, {"date": "2025-02-19", "close": 11.98, "volume": 272088.0}, {"date": "2025-02-20", "close": 12.32, "volume": 270049.0}, {"date": "2025-02-21", "close": 12.33, "volume": 297864.0}, {"date": "2025-02-24", "close": 12.25, "volume": 301240.0}, {"date": "2025-02-25", "close": 12.43, "volume": 210068.0}, {"date": "2025-02-26", "close": 12.31, "volume": 220791.0}, {"date": "2025-02-27", "close": 12.25, "volume": 196785.0}, {"date": "2025-02-28", "close": 12.35, "volume": 423267.0}, {"date": "2025-03-03", "close": 12.35, "volume": 345967.0}, {"date": "2025-03-04", "close": 11.82, "volume": 337569.0}, {"date": "2025-03-05", "close": 11.7, "volume": 259134.0}, {"date": "2025-03-06", "close": 11.68, "volume": 267548.0}, {"date": "2025-03-07", "close": 11.96, "volume": 271933.0}, {"date": "2025-03-10", "close": 11.81, "volume": 529657.0}, {"date": "2025-03-11", "close": 10.25, "volume": 1416203.0}, {"date": "2025-03-12", "close": 10.38, "volume": 549378.0}, {"date": "2025-03-13", "close": 9.93, "volume": 466968.0}, {"date": "2025-03-14", "close": 10.1, "volume": 322504.0}, {"date": "2025-03-17", "close": 10.21, "volume": 269839.0}, {"date": "2025-03-18", "close": 10.02, "volume": 500038.0}, {"date": "2025-03-19", "close": 10.13, "volume": 386751.0}, {"date": "2025-03-20", "close": 10.05, "volume": 391760.0}, {"date": "2025-03-21", "close": 9.76, "volume": 880054.0}, {"date": "2025-03-24", "close": 9.81, "volume": 242618.0}, {"date": "2025-03-25", "close": 9.79, "volume": 289986.0}, {"date": "2025-03-26", "close": 9.82, "volume": 202105.0}, {"date": "2025-03-27", "close": 10.27, "volume": 329402.0}, {"date": "2025-03-28", "close": 10.12, "volume": 338096.0}, {"date": "2025-03-31", "close": 10.48, "volume": 582268.0}, {"date": "2025-04-01", "close": 10.49, "volume": 413172.0}, {"date": "2025-04-02", "close": 10.18, "volume": 492177.0}, {"date": "2025-04-03", "close": 10.35, "volume": 309652.0}, {"date": "2025-04-04", "close": 10.1, "volume": 291119.0}, {"date": "2025-04-07", "close": 10.04, "volume": 349565.0}, {"date": "2025-04-08", "close": 9.78, "volume": 303911.0}, {"date": "2025-04-09", "close": 10.02, "volume": 379072.0}, {"date": "2025-04-10", "close": 9.74, "volume": 310381.0}, {"date": "2025-04-11", "close": 9.96, "volume": 234550.0}, {"date": "2025-04-14", "close": 10.21, "volume": 211458.0}, {"date": "2025-04-15", "close": 10.05, "volume": 180497.0}, {"date": "2025-04-16", "close": 9.95, "volume": 202420.0}, {"date": "2025-04-17", "close": 10.2, "volume": 325913.0}, {"date": "2025-04-21", "close": 10.29, "volume": 295395.0}, {"date": "2025-04-22", "close": 10.48, "volume": 153792.0}, {"date": "2025-04-23", "close": 10.65, "volume": 174037.0}, {"date": "2025-04-24", "close": 10.53, "volume": 328433.0}, {"date": "2025-04-25", "close": 10.64, "volume": 210953.0}, {"date": "2025-04-28", "close": 10.29, "volume": 165280.0}, {"date": "2025-04-29", "close": 10.42, "volume": 149026.0}, {"date": "2025-04-30", "close": 10.475, "volume": 188258.0}, {"date": "2025-05-01", "close": 10.4, "volume": 131594.0}, {"date": "2025-05-02", "close": 10.53, "volume": 124207.0}, {"date": "2025-05-05", "close": 10.41, "volume": 128074.0}, {"date": "2025-05-06", "close": 10.37, "volume": 152668.0}, {"date": "2025-05-07", "close": 10.25, "volume": 151887.0}, {"date": "2025-05-08", "close": 10.36, "volume": 209591.0}, {"date": "2025-05-09", "close": 10.38, "volume": 150746.0}, {"date": "2025-05-12", "close": 10.54, "volume": 237399.0}, {"date": "2025-05-13", "close": 10.58, "volume": 161043.0}, {"date": "2025-05-14", "close": 10.47, "volume": 249526.0}, {"date": "2025-05-15", "close": 10.75, "volume": 190659.0}, {"date": "2025-05-16", "close": 10.85, "volume": 197916.0}, {"date": "2025-05-19", "close": 10.68, "volume": 179784.0}, {"date": "2025-05-20", "close": 10.77, "volume": 132565.0}, {"date": "2025-05-21", "close": 10.44, "volume": 184837.0}, {"date": "2025-05-22", "close": 10.22, "volume": 154382.0}, {"date": "2025-05-23", "close": 10.16, "volume": 166597.0}, {"date": "2025-05-27", "close": 10.47, "volume": 186252.0}, {"date": "2025-05-28", "close": 10.83, "volume": 346355.0}, {"date": "2025-05-29", "close": 10.96, "volume": 230387.0}, {"date": "2025-05-30", "close": 11.18, "volume": 614889.0}, {"date": "2025-06-02", "close": 11.1, "volume": 335884.0}, {"date": "2025-06-03", "close": 11.12, "volume": 683797.0}, {"date": "2025-06-04", "close": 10.58, "volume": 492945.0}, {"date": "2025-06-05", "close": 10.5, "volume": 775487.0}, {"date": "2025-06-06", "close": 11.025, "volume": 766998.0}, {"date": "2025-06-09", "close": 11.5, "volume": 654611.0}, {"date": "2025-06-10", "close": 11.5, "volume": 621212.0}, {"date": "2025-06-11", "close": 11.52, "volume": 423281.0}, {"date": "2025-06-12", "close": 12.14, "volume": 765952.0}, {"date": "2025-06-13", "close": 12.33, "volume": 724810.0}, {"date": "2025-06-16", "close": 12.51, "volume": 817464.0}, {"date": "2025-06-17", "close": 12.38, "volume": 488618.0}, {"date": "2025-06-18", "close": 12.54, "volume": 618498.0}, {"date": "2025-06-20", "close": 12.56, "volume": 608798.0}, {"date": "2025-06-23", "close": 12.26, "volume": 336969.0}, {"date": "2025-06-24", "close": 12.33, "volume": 258671.0}, {"date": "2025-06-25", "close": 12.02, "volume": 238903.0}, {"date": "2025-06-26", "close": 11.85, "volume": 258281.0}, {"date": "2025-06-27", "close": 11.85, "volume": 1009760.0}, {"date": "2025-06-30", "close": 11.72, "volume": 359615.0}, {"date": "2025-07-01", "close": 11.98, "volume": 296506.0}, {"date": "2025-07-02", "close": 12.02, "volume": 333635.0}, {"date": "2025-07-03", "close": 12.08, "volume": 119161.0}, {"date": "2025-07-07", "close": 11.83, "volume": 275286.0}, {"date": "2025-07-08", "close": 11.98, "volume": 261510.0}, {"date": "2025-07-09", "close": 12.05, "volume": 190660.0}, {"date": "2025-07-10", "close": 12.47, "volume": 314757.0}, {"date": "2025-07-11", "close": 12.14, "volume": 258322.0}, {"date": "2025-07-14", "close": 12.1, "volume": 268273.0}, {"date": "2025-07-15", "close": 11.85, "volume": 426059.0}, {"date": "2025-07-16", "close": 11.94, "volume": 290816.0}, {"date": "2025-07-17", "close": 12.12, "volume": 267881.0}, {"date": "2025-07-18", "close": 12.07, "volume": 209594.0}, {"date": "2025-07-21", "close": 12.02, "volume": 173912.0}, {"date": "2025-07-22", "close": 12.22, "volume": 177406.0}, {"date": "2025-07-23", "close": 12.39, "volume": 177394.0}, {"date": "2025-07-24", "close": 12.16, "volume": 182791.0}, {"date": "2025-07-25", "close": 12.05, "volume": 126415.0}, {"date": "2025-07-28", "close": 12.1, "volume": 131926.0}, {"date": "2025-07-29", "close": 12.19, "volume": 218957.0}, {"date": "2025-07-30", "close": 12.31, "volume": 238098.0}, {"date": "2025-07-31", "close": 12.34, "volume": 291089.0}, {"date": "2025-08-01", "close": 12.24, "volume": 211877.0}, {"date": "2025-08-04", "close": 12.38, "volume": 199188.0}, {"date": "2025-08-05", "close": 12.41, "volume": 195581.0}, {"date": "2025-08-06", "close": 12.39, "volume": 202492.0}, {"date": "2025-08-07", "close": 12.45, "volume": 151497.0}, {"date": "2025-08-08", "close": 12.32, "volume": 206686.0}, {"date": "2025-08-11", "close": 12.4, "volume": 320533.0}, {"date": "2025-08-12", "close": 12.44, "volume": 188801.0}, {"date": "2025-08-13", "close": 12.51, "volume": 215339.0}, {"date": "2025-08-14", "close": 12.21, "volume": 185020.0}, {"date": "2025-08-15", "close": 12.48, "volume": 455574.0}, {"date": "2025-08-18", "close": 12.39, "volume": 214520.0}, {"date": "2025-08-19", "close": 12.44, "volume": 253861.0}, {"date": "2025-08-20", "close": 12.49, "volume": 164290.0}, {"date": "2025-08-21", "close": 12.61, "volume": 166943.0}, {"date": "2025-08-22", "close": 12.81, "volume": 257684.0}, {"date": "2025-08-25", "close": 12.56, "volume": 217016.0}, {"date": "2025-08-26", "close": 12.46, "volume": 340120.0}, {"date": "2025-08-27", "close": 12.48, "volume": 237253.0}, {"date": "2025-08-28", "close": 12.65, "volume": 338961.0}, {"date": "2025-08-29", "close": 12.51, "volume": 254737.0}, {"date": "2025-09-02", "close": 12.43, "volume": 312048.0}, {"date": "2025-09-03", "close": 12.53, "volume": 643910.0}, {"date": "2025-09-04", "close": 12.45, "volume": 339174.0}, {"date": "2025-09-05", "close": 12.63, "volume": 383513.0}, {"date": "2025-09-08", "close": 12.87, "volume": 1728334.0}, {"date": "2025-09-09", "close": 13.08, "volume": 1561316.0}, {"date": "2025-09-10", "close": 11.74, "volume": 1133972.0}, {"date": "2025-09-11", "close": 12.19, "volume": 797167.0}, {"date": "2025-09-12", "close": 12.74, "volume": 769691.0}, {"date": "2025-09-15", "close": 12.85, "volume": 490960.0}, {"date": "2025-09-16", "close": 12.89, "volume": 484176.0}, {"date": "2025-09-17", "close": 12.79, "volume": 540053.0}, {"date": "2025-09-18", "close": 12.73, "volume": 305185.0}, {"date": "2025-09-19", "close": 12.52, "volume": 1527236.0}, {"date": "2025-09-22", "close": 12.53, "volume": 441646.0}, {"date": "2025-09-23", "close": 12.56, "volume": 393445.0}, {"date": "2025-09-24", "close": 12.44, "volume": 281855.0}, {"date": "2025-09-25", "close": 12.23, "volume": 434171.0}, {"date": "2025-09-26", "close": 12.03, "volume": 552732.0}, {"date": "2025-09-29", "close": 11.92, "volume": 719987.0}, {"date": "2025-09-30", "close": 12.02, "volume": 449062.0}, {"date": "2025-10-01", "close": 12.03, "volume": 310626.0}, {"date": "2025-10-02", "close": 11.98, "volume": 197355.0}, {"date": "2025-10-03", "close": 12.13, "volume": 354181.0}, {"date": "2025-10-06", "close": 11.73, "volume": 276548.0}, {"date": "2025-10-07", "close": 11.64, "volume": 269752.0}, {"date": "2025-10-08", "close": 11.76, "volume": 295277.0}, {"date": "2025-10-09", "close": 11.71, "volume": 191608.0}, {"date": "2025-10-10", "close": 11.75, "volume": 261804.0}, {"date": "2025-10-13", "close": 11.74, "volume": 184572.0}, {"date": "2025-10-14", "close": 11.95, "volume": 266495.0}, {"date": "2025-10-15", "close": 11.89, "volume": 307211.0}, {"date": "2025-10-16", "close": 11.72, "volume": 207532.0}, {"date": "2025-10-17", "close": 11.72, "volume": 188248.0}, {"date": "2025-10-20", "close": 11.77, "volume": 215259.0}, {"date": "2025-10-21", "close": 11.91, "volume": 239358.0}, {"date": "2025-10-22", "close": 11.86, "volume": 539136.0}, {"date": "2025-10-23", "close": 11.74, "volume": 187230.0}, {"date": "2025-10-24", "close": 11.63, "volume": 181653.0}, {"date": "2025-10-27", "close": 11.67, "volume": 223374.0}, {"date": "2025-10-28", "close": 11.66, "volume": 242165.0}, {"date": "2025-10-29", "close": 11.25, "volume": 353870.0}, {"date": "2025-10-30", "close": 11.45, "volume": 399853.0}, {"date": "2025-10-31", "close": 11.52, "volume": 375713.0}, {"date": "2025-11-03", "close": 11.7, "volume": 383877.0}, {"date": "2025-11-04", "close": 11.81, "volume": 303560.0}, {"date": "2025-11-05", "close": 11.84, "volume": 237481.0}, {"date": "2025-11-06", "close": 12.07, "volume": 335093.0}, {"date": "2025-11-07", "close": 12.35, "volume": 443280.0}, {"date": "2025-11-10", "close": 12.59, "volume": 310116.0}, {"date": "2025-11-11", "close": 12.66, "volume": 408550.0}, {"date": "2025-11-12", "close": 12.7, "volume": 286085.0}, {"date": "2025-11-13", "close": 12.79, "volume": 369215.0}, {"date": "2025-11-14", "close": 12.39, "volume": 348307.0}, {"date": "2025-11-17", "close": 11.73, "volume": 312250.0}, {"date": "2025-11-18", "close": 11.6, "volume": 296668.0}, {"date": "2025-11-19", "close": 11.42, "volume": 257049.0}, {"date": "2025-11-20", "close": 11.51, "volume": 307890.0}, {"date": "2025-11-21", "close": 11.54, "volume": 395354.0}, {"date": "2025-11-24", "close": 11.51, "volume": 469642.0}, {"date": "2025-11-25", "close": 11.77, "volume": 212764.0}, {"date": "2025-11-26", "close": 11.92, "volume": 209969.0}, {"date": "2025-11-28", "close": 12.02, "volume": 221328.0}, {"date": "2025-12-01", "close": 12.11, "volume": 266458.0}, {"date": "2025-12-02", "close": 12.13, "volume": 250863.0}, {"date": "2025-12-03", "close": 12.12, "volume": 185735.0}, {"date": "2025-12-04", "close": 12.03, "volume": 204890.0}, {"date": "2025-12-05", "close": 12.08, "volume": 168909.0}, {"date": "2025-12-08", "close": 11.92, "volume": 214775.0}, {"date": "2025-12-09", "close": 11.97, "volume": 174862.0}, {"date": "2025-12-10", "close": 12.26, "volume": 297221.0}, {"date": "2025-12-11", "close": 12.59, "volume": 275554.0}, {"date": "2025-12-12", "close": 12.64, "volume": 280225.0}, {"date": "2025-12-15", "close": 12.74, "volume": 501288.0}, {"date": "2025-12-16", "close": 12.99, "volume": 663589.0}, {"date": "2025-12-17", "close": 13.14, "volume": 679548.0}, {"date": "2025-12-18", "close": 13.13, "volume": 746870.0}, {"date": "2025-12-19", "close": 13.2, "volume": 2795812.0}, {"date": "2025-12-22", "close": 11.92, "volume": 1161800.0}, {"date": "2025-12-23", "close": 11.61, "volume": 778343.0}, {"date": "2025-12-24", "close": 11.76, "volume": 313289.0}, {"date": "2025-12-26", "close": 11.67, "volume": 382462.0}, {"date": "2025-12-29", "close": 11.59, "volume": 491010.0}, {"date": "2025-12-30", "close": 11.6, "volume": 627665.0}, {"date": "2025-12-31", "close": 11.6, "volume": 656048.0}, {"date": "2026-01-02", "close": 11.58, "volume": 428635.0}, {"date": "2026-01-05", "close": 11.59, "volume": 450728.0}, {"date": "2026-01-06", "close": 11.66, "volume": 438221.0}, {"date": "2026-01-07", "close": 11.79, "volume": 349966.0}, {"date": "2026-01-08", "close": 12.08, "volume": 480015.0}, {"date": "2026-01-09", "close": 12.21, "volume": 368601.0}, {"date": "2026-01-12", "close": 12.51, "volume": 494297.0}, {"date": "2026-01-13", "close": 12.56, "volume": 245441.0}, {"date": "2026-01-14", "close": 12.7, "volume": 372624.0}, {"date": "2026-01-15", "close": 12.29, "volume": 4196544.0}, {"date": "2026-01-16", "close": 12.44, "volume": 2025527.0}, {"date": "2026-01-20", "close": 12.55, "volume": 1217299.0}, {"date": "2026-01-21", "close": 13.12, "volume": 1800058.0}, {"date": "2026-01-22", "close": 13.46, "volume": 2865258.0}, {"date": "2026-01-23", "close": 13.46, "volume": 1322330.0}, {"date": "2026-01-26", "close": 13.57, "volume": 1011153.0}, {"date": "2026-01-27", "close": 13.46, "volume": 763608.0}, {"date": "2026-01-28", "close": 13.31, "volume": 588805.0}, {"date": "2026-01-29", "close": 13.29, "volume": 608145.0}, {"date": "2026-01-30", "close": 13.46, "volume": 494523.0}, {"date": "2026-02-02", "close": 13.43, "volume": 532750.0}, {"date": "2026-02-03", "close": 13.52, "volume": 1053977.0}, {"date": "2026-02-04", "close": 13.67, "volume": 1154449.0}, {"date": "2026-02-05", "close": 13.89, "volume": 813046.0}, {"date": "2026-02-06", "close": 14.03, "volume": 607938.0}, {"date": "2026-02-09", "close": 13.65, "volume": 467573.0}, {"date": "2026-02-10", "close": 13.71, "volume": 409185.0}, {"date": "2026-02-11", "close": 13.66, "volume": 434680.0}, {"date": "2026-02-12", "close": 13.93, "volume": 444043.0}, {"date": "2026-02-13", "close": 14.37, "volume": 622276.0}, {"date": "2026-02-17", "close": 14.43, "volume": 427284.0}, {"date": "2026-02-18", "close": 14.76, "volume": 804088.0}, {"date": "2026-02-19", "close": 14.8, "volume": 824184.0}, {"date": "2026-02-20", "close": 14.52, "volume": 409364.0}, {"date": "2026-02-23", "close": 14.24, "volume": 482605.0}, {"date": "2026-02-24", "close": 14.46, "volume": 288569.0}, {"date": "2026-02-25", "close": 14.44, "volume": 529481.0}, {"date": "2026-02-26", "close": 14.1, "volume": 423623.0}, {"date": "2026-02-27", "close": 14.19, "volume": 460124.0}, {"date": "2026-03-02", "close": 14.26, "volume": 547899.0}, {"date": "2026-03-03", "close": 14.17, "volume": 534940.0}, {"date": "2026-03-04", "close": 14.3, "volume": 392369.0}, {"date": "2026-03-05", "close": 13.81, "volume": 707565.0}, {"date": "2026-03-06", "close": 13.79, "volume": 411274.0}, {"date": "2026-03-09", "close": 13.72, "volume": 679930.0}, {"date": "2026-03-10", "close": 13.45, "volume": 554023.0}, {"date": "2026-03-11", "close": 13.32, "volume": 610538.0}, {"date": "2026-03-12", "close": 13.23, "volume": 513046.0}, {"date": "2026-03-13", "close": 12.15, "volume": 2717092.0}, {"date": "2026-03-16", "close": 11.82, "volume": 1144934.0}, {"date": "2026-03-17", "close": 12.16, "volume": 1125298.0}, {"date": "2026-03-18", "close": 12.49, "volume": 1618821.0}, {"date": "2026-03-19", "close": 12.54, "volume": 1205830.0}, {"date": "2026-03-20", "close": 12.22, "volume": 968734.0}, {"date": "2026-03-23", "close": 12.66, "volume": 797067.0}, {"date": "2026-03-24", "close": 12.99, "volume": 708408.0}, {"date": "2026-03-25", "close": 13.29, "volume": 744128.0}, {"date": "2026-03-26", "close": 13.6, "volume": 835513.0}, {"date": "2026-03-27", "close": 13.94, "volume": 1125595.0}, {"date": "2026-03-30", "close": 13.7, "volume": 636893.0}, {"date": "2026-03-31", "close": 13.76, "volume": 544947.0}, {"date": "2026-04-01", "close": 13.87, "volume": 593234.0}, {"date": "2026-04-02", "close": 14.44, "volume": 906978.0}, {"date": "2026-04-06", "close": 14.44, "volume": 675148.0}, {"date": "2026-04-07", "close": 15.03, "volume": 1115856.0}, {"date": "2026-04-08", "close": 15.34, "volume": 1042739.0}, {"date": "2026-04-09", "close": 14.7, "volume": 1122121.0}, {"date": "2026-04-10", "close": 14.81, "volume": 670008.0}, {"date": "2026-04-13", "close": 14.72, "volume": 826737.0}, {"date": "2026-04-14", "close": 14.85, "volume": 969204.0}, {"date": "2026-04-15", "close": 13.75, "volume": 1004435.0}, {"date": "2026-04-16", "close": 13.78, "volume": 1252435.0}, {"date": "2026-04-17", "close": 14.29, "volume": 1184261.0}, {"date": "2026-04-20", "close": 13.42, "volume": 1870572.0}, {"date": "2026-04-21", "close": 13.22, "volume": 1505627.0}, {"date": "2026-04-22", "close": 13.66, "volume": 830693.0}, {"date": "2026-04-23", "close": 13.73, "volume": 843234.0}, {"date": "2026-04-24", "close": 13.83, "volume": 928542.0}, {"date": "2026-04-27", "close": 14.26, "volume": 1333697.0}, {"date": "2026-04-28", "close": 13.73, "volume": 1610313.0}, {"date": "2026-04-29", "close": 13.75, "volume": 1721920.0}, {"date": "2026-04-30", "close": 13.86, "volume": 1007885.0}, {"date": "2026-05-01", "close": 13.81, "volume": 777016.0}, {"date": "2026-05-04", "close": 13.33, "volume": 1098189.0}, {"date": "2026-05-05", "close": 13.66, "volume": 1025970.0}, {"date": "2026-05-06", "close": 13.61, "volume": 886980.0}, {"date": "2026-05-07", "close": 13.3, "volume": 916749.0}, {"date": "2026-05-08", "close": 13.08, "volume": 851494.0}, {"date": "2026-05-11", "close": 12.72, "volume": 980432.0}, {"date": "2026-05-12", "close": 12.63, "volume": 853909.0}, {"date": "2026-05-13", "close": 12.46, "volume": 690419.0}, {"date": "2026-05-14", "close": 12.36, "volume": 559227.0}, {"date": "2026-05-15", "close": 11.95, "volume": 809050.0}, {"date": "2026-05-18", "close": 12.29, "volume": 1142484.0}, {"date": "2026-05-19", "close": 12.23, "volume": 824117.0}, {"date": "2026-05-20", "close": 12.33, "volume": 981797.0}, {"date": "2026-05-21", "close": 11.94, "volume": 1004264.0}, {"date": "2026-05-22", "close": 11.92, "volume": 734666.0}, {"date": "2026-05-26", "close": 11.65, "volume": 753736.0}, {"date": "2026-05-27", "close": 11.44, "volume": 1922248.0}, {"date": "2026-05-28", "close": 11.25, "volume": 1182066.0}, {"date": "2026-05-29", "close": 11.14, "volume": 2322598.0}, {"date": "2026-06-01", "close": 10.89, "volume": 1656513.0}, {"date": "2026-06-02", "close": 10.78, "volume": 1703447.0}, {"date": "2026-06-03", "close": 11.08, "volume": 1097031.0}, {"date": "2026-06-04", "close": 10.62, "volume": 1177835.0}, {"date": "2026-06-05", "close": 10.22, "volume": 1970365.0}, {"date": "2026-06-08", "close": 10.11, "volume": 2040979.0}, {"date": "2026-06-09", "close": 10.87, "volume": 5108182.0}, {"date": "2026-06-10", "close": 11.24, "volume": 2627015.0}, {"date": "2026-06-11", "close": 11.13, "volume": 2815294.0}, {"date": "2026-06-12", "close": 11.2, "volume": 1763157.0}, {"date": "2026-06-15", "close": 11.18, "volume": 2189625.0}, {"date": "2026-06-16", "close": 11.58, "volume": 1617986.0}, {"date": "2026-06-17", "close": 11.07, "volume": 1926872.0}, {"date": "2026-06-18", "close": 11.49, "volume": 2348951.0}, {"date": "2026-06-22", "close": 11.39, "volume": 1994423.0}, {"date": "2026-06-23", "close": 11.71, "volume": 1497243.0}, {"date": "2026-06-24", "close": 12.18, "volume": 1685031.0}, {"date": "2026-06-25", "close": 11.85, "volume": 1460918.0}, {"date": "2026-06-26", "close": 12.26, "volume": 2196669.0}, {"date": "2026-06-29", "close": 12.06, "volume": 1221288.0}, {"date": "2026-06-30", "close": 11.79, "volume": 1512926.0}, {"date": "2026-07-01", "close": 12.44, "volume": 1188944.0}, {"date": "2026-07-02", "close": 12.49, "volume": 1186474.0}, {"date": "2026-07-06", "close": 13.29, "volume": 1915065.0}, {"date": "2026-07-07", "close": 13.45, "volume": 1779148.0}, {"date": "2026-07-08", "close": 13.5, "volume": 1965835.0}, {"date": "2026-07-09", "close": 13.35, "volume": 2070316.0}, {"date": "2026-07-10", "close": 13.33, "volume": 1064582.0}, {"date": "2026-07-13", "close": 13.27, "volume": 983863.0}, {"date": "2026-07-14", "close": 13.36, "volume": 1072096.0}, {"date": "2026-07-15", "close": 13.25, "volume": 1118742.0}, {"date": "2026-07-16", "close": 13.7, "volume": 954706.0}, {"date": "2026-07-17", "close": 13.59, "volume": 764297.0}, {"date": "2026-07-20", "close": 13.04, "volume": 713088.0}, {"date": "2026-07-21", "close": 12.63, "volume": 879959.0}, {"date": "2026-07-22", "close": 12.65, "volume": 623519.0}, {"date": "2026-07-23", "close": 12.22, "volume": 865902.0}, {"date": "2026-07-24", "close": 12.42, "volume": 698247.0}, {"date": "2026-07-27", "close": 12.7, "volume": 562059.0}, {"date": "2026-07-28", "close": 12.85, "volume": 521079.0}, {"date": "2026-07-29", "close": 12.87, "volume": 714188.0}, {"date": "2026-07-30", "close": 12.75, "volume": 525484.0}, {"date": "2026-07-31", "close": 12.61, "volume": 476336.0}, {"date": "2026-08-03", "close": 12.83, "volume": 634428.0}, {"date": "2026-08-04", "close": 12.75, "volume": 572438.0}, {"date": "2026-08-05", "close": 12.15, "volume": 2488021.0}, {"date": "2026-08-06", "close": 12.56, "volume": 785482.0}, {"date": "2026-08-07", "close": 13.2, "volume": 1340772.0}, {"date": "2026-08-10", "close": 13.15, "volume": 894726.0}, {"date": "2026-08-11", "close": 12.9, "volume": 668519.0}, {"date": "2026-08-12", "close": 12.74, "volume": 745428.0}, {"date": "2026-08-13", "close": 13.03, "volume": 338324.0}, {"date": "2026-08-14", "close": 13.06, "volume": 339545.0}, {"date": "2026-08-17", "close": 12.95, "volume": 389357.0}, {"date": "2026-08-18", "close": 13.07, "volume": 402593.0}, {"date": "2026-08-19", "close": 13.22, "volume": 451989.0}, {"date": "2026-08-20", "close": 13.24, "volume": 352224.0}, {"date": "2026-08-21", "close": 13.29, "volume": 409051.0}, {"date": "2026-08-24", "close": 13.13, "volume": 538498.0}, {"date": "2026-08-25", "close": 13.03, "volume": 490086.0}, {"date": "2026-08-26", "close": 12.95, "volume": 466159.0}, {"date": "2026-08-27", "close": 12.52, "volume": 767878.0}, {"date": "2026-08-28", "close": 12.77, "volume": 397742.0}, {"date": "2026-08-31", "close": 12.72, "volume": 705699.0}, {"date": "2026-09-01", "close": 12.82, "volume": 444196.0}, {"date": "2026-09-02", "close": 12.77, "volume": 464798.0}, {"date": "2026-09-03", "close": 12.57, "volume": 530902.0}, {"date": "2026-09-04", "close": 12.68, "volume": 458395.0}, {"date": "2026-09-08", "close": 12.87, "volume": 1035098.0}, {"date": "2026-09-09", "close": 13.42, "volume": 1790966.0}, {"date": "2026-09-10", "close": 13.24, "volume": 837688.0}, {"date": "2026-09-11", "close": 13.01, "volume": 823240.0}, {"date": "2026-09-14", "close": 12.81, "volume": 710314.0}, {"date": "2026-09-15", "close": 12.39, "volume": 938006.0}, {"date": "2026-09-16", "close": 12.47, "volume": 852840.0}, {"date": "2026-09-17", "close": 12.46, "volume": 846781.0}, {"date": "2026-09-18", "close": 12.9, "volume": 1703926.0}, {"date": "2026-09-21", "close": 12.8, "volume": 1192604.0}, {"date": "2026-09-22", "close": 12.66, "volume": 686567.0}, {"date": "2026-09-23", "close": 12.7, "volume": 635813.0}, {"date": "2026-09-24", "close": 12.96, "volume": 1198095.0}, {"date": "2026-09-25", "close": 13.14, "volume": 931020.0}, {"date": "2026-09-28", "close": 13.1, "volume": 784986.0}, {"date": "2026-09-29", "close": 13.07, "volume": 588715.0}, {"date": "2026-09-30", "close": 13.11, "volume": 1192664.0}, {"date": "2026-10-01", "close": 12.82, "volume": 1157565.0}, {"date": "2026-10-02", "close": 12.81, "volume": 794826.0}, {"date": "2026-10-05", "close": 12.7, "volume": 879942.0}, {"date": "2026-10-06", "close": 12.75, "volume": 558251.0}, {"date": "2026-10-07", "close": 12.51, "volume": 749974.0}, {"date": "2026-10-08", "close": 11.79, "volume": 2730798.0}, {"date": "2026-10-09", "close": 11.735, "volume": 2318168.0}, {"date": "2026-10-12", "close": 11.56, "volume": 1220840.0}], "refreshing": true}