{"ticker": "AVPT", "overview": {"cik": "1777921", "ticker": "AVPT", "name": "AvePoint, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001437749-26-033535", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001965301-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001437749-26-033033", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001965301-26-000164", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001965301-26-000162", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001437749-26-032381", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001965301-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001437749-26-031922", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001965301-26-000151", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001437749-26-031239", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001965301-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001437749-26-030462", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001437749-26-030461", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001437749-26-030460", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001437749-26-030459", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001437749-26-030012", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001437749-26-030011", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001437749-26-030010", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001437749-26-030009", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001437749-26-029527", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001437749-26-029226", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001965301-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001437749-26-029027", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001965301-26-000131", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026267", "price_sensitive": true}]}, "description": "AvePoint, Inc. trades as AVPT on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 304 insider filings for the company, from August 2021 to October 2026. Across those, 9 insiders disclosed 5 open-market purchases totalling $1.92M against 54 sales totalling $239.33M. The most recent filing on record is dated 23 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 1923388.8, "sell_n": 54, "sell_sum": 239328801.94120002, "net": -237405413.1412, "insiders": 9, "first_date": "2021-08-17", "last_date": "2026-10-23"}, "metrics": {"ticker": "AVPT", "has_prices": true, "as_of": "2026-10-26", "last": 16.85, "prev_close": 16.51, "change": 0.33999999999999986, "change_pct": 0.02059357964869775, "session_volume": 2049623.0, "vwap_5": 16.059596222365787, "vwap_20": 14.668721226906337, "vwap_60": 13.844178566945203, "vwap_250": 12.153871619944097, "high_52w": 16.85, "low_52w": 8.99, "avg_volume_20": 2406821.05, "sessions": 400, "market_cap": {"value": 3564877428.1000004, "shares": 211565426.0, "as_of": "2026-08-05", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001437749-26-033535", "src": "INSIDERS", "ticker": "AVPT", "cik": "1777921", "company": "AvePoint, Inc.", "company_raw": "AvePoint, Inc.", "who": "Brian Michael Brown", "who_key": "Brown Brian Michael", "role": "Chief Legal Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 574700.0000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An exit at the top? Exec sells $575K of AVPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1865783/000143774926033535/0001437749-26-033535-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15288}, {"id": "0001437749-26-033033", "src": "INSIDERS", "ticker": "AVPT", "cik": "1777921", "company": "AvePoint, Inc.", "company_raw": "AvePoint, Inc.", "who": "Brian Michael Brown", "who_key": "Brown Brian Michael", "role": "Chief Legal Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1161167.56, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big sell in AVPT \u2014 A top exec offloads $1.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1865783/000143774926033033/0001437749-26-033033-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19608}, {"id": "0001437749-26-030012", "src": "INSIDERS", "ticker": "AVPT", "cik": "1777921", "company": "AvePoint, Inc.", "company_raw": "AvePoint, Inc.", "who": "Tianyi Jiang", "who_key": "Jiang Tianyi", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 58957.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on AVPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865596/000143774926030012/0001437749-26-030012-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85848}, {"id": "0001437749-26-030011", "src": "INSIDERS", "ticker": "AVPT", "cik": "1777921", "company": "AvePoint, Inc.", "company_raw": "AvePoint, Inc.", "who": "Xunkai Gong", "who_key": "Gong Xunkai", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 63443.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AVPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865618/000143774926030011/0001437749-26-030011-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85848}, {"id": "0001437749-26-030009", "src": "INSIDERS", "ticker": "AVPT", "cik": "1777921", "company": "AvePoint, Inc.", "company_raw": "AvePoint, Inc.", "who": "Brian Michael Brown", "who_key": "Brown Brian Michael", "role": "Chief Legal Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 54955.560000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on AVPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865783/000143774926030009/0001437749-26-030009-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85848}, {"id": "0001437749-26-030010", "src": "INSIDERS", "ticker": "AVPT", "cik": "1777921", "company": "AvePoint, Inc.", "company_raw": "AvePoint, Inc.", "who": "James Caci", "who_key": "Caci James", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 76739.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on AVPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774926030010/0001437749-26-030010-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85848}, {"id": "0001437749-26-029527", "src": "INSIDERS", "ticker": "AVPT", "cik": "1777921", "company": "AvePoint, Inc.", "company_raw": "AvePoint, Inc.", "who": "Tianyi Jiang", "who_key": "Jiang Tianyi", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 486000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on AVPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865596/000143774926029527/0001437749-26-029527-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90168}, {"id": "0001437749-26-029226", "src": "INSIDERS", "ticker": "AVPT", "cik": "1777921", "company": "AvePoint, Inc.", "company_raw": "AvePoint, Inc.", "who": "Brian Michael Brown", "who_key": "Brown Brian Michael", "role": "Chief Legal Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 852000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An exit at the top? Exec sells $852K of AVPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1865783/000143774926029226/0001437749-26-029226-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97368}, {"id": "0001437749-26-029027", "src": "INSIDERS", "ticker": "AVPT", "cik": "1777921", "company": "AvePoint, Inc.", "company_raw": "AvePoint, Inc.", "who": "Brian Michael Brown", "who_key": "Brown Brian Michael", "role": "Chief Legal Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 133000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $133K of AVPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1865783/000143774926029027/0001437749-26-029027-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101688}, {"id": "0001437749-26-023714", "src": "INSIDERS", "ticker": "AVPT", "cik": "1777921", "company": "AvePoint, Inc.", "company_raw": "AvePoint, Inc.", "who": "Brian Michael Brown", "who_key": "Brown Brian Michael", "role": "Chief Legal Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 525693.5800000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $526K of AVPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774926023714/0001437749-26-023714-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159288}, {"id": "0001437749-26-021460", "src": "INSIDERS", "ticker": "AVPT", "cik": "1777921", "company": "AvePoint, Inc.", "company_raw": "AvePoint, Inc.", "who": "Xunkai Gong", "who_key": "Gong Xunkai", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9465936.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AVPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774926021460/0001437749-26-021460-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192408}, {"id": "0001437749-26-021461", "src": "INSIDERS", "ticker": "AVPT", "cik": "1777921", "company": "AvePoint, Inc.", "company_raw": "AvePoint, Inc.", "who": "Brian Michael Brown", "who_key": "Brown Brian Michael", "role": "Chief Legal Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 525621.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on AVPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774926021461/0001437749-26-021461-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198168}, {"id": "0001437749-26-020836", "src": "INSIDERS", "ticker": "AVPT", "cik": "1777921", "company": "AvePoint, Inc.", "company_raw": "AvePoint, Inc.", "who": "Brian Michael Brown", "who_key": "Brown Brian Michael", "role": "Chief Legal Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 74839.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on AVPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774926020836/0001437749-26-020836-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206808}, {"id": "0001437749-26-020837", "src": "INSIDERS", "ticker": "AVPT", "cik": "1777921", "company": "AvePoint, Inc.", "company_raw": "AvePoint, Inc.", "who": "James Caci", "who_key": "Caci James", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 93884.18999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on AVPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774926020837/0001437749-26-020837-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206808}, {"id": "0001437749-26-020838", "src": "INSIDERS", "ticker": "AVPT", "cik": "1777921", "company": "AvePoint, Inc.", "company_raw": "AvePoint, Inc.", "who": "Xunkai Gong", "who_key": "Gong Xunkai", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 41175.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AVPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774926020838/0001437749-26-020838-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206808}, {"id": "0001437749-26-020839", "src": "INSIDERS", "ticker": "AVPT", "cik": "1777921", "company": "AvePoint, Inc.", "company_raw": "AvePoint, Inc.", "who": "Tianyi Jiang", "who_key": "Jiang Tianyi", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 31675.179999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on AVPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774926020839/0001437749-26-020839-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206808}, {"id": "0001437749-26-020049", "src": "INSIDERS", "ticker": "AVPT", "cik": "1777921", "company": "AvePoint, Inc.", "company_raw": "AvePoint, Inc.", "who": "Brian Michael Brown", "who_key": "Brown Brian Michael", "role": "Chief Legal Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 43969.560000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on AVPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774926020049/0001437749-26-020049-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0001437749-26-020050", "src": "INSIDERS", "ticker": "AVPT", "cik": "1777921", "company": "AvePoint, Inc.", "company_raw": "AvePoint, Inc.", "who": "James Caci", "who_key": "Caci James", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 61368.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on AVPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774926020050/0001437749-26-020050-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0001437749-26-020051", "src": "INSIDERS", "ticker": "AVPT", "cik": "1777921", "company": "AvePoint, Inc.", "company_raw": "AvePoint, Inc.", "who": "Xunkai Gong", "who_key": "Gong Xunkai", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 61303.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AVPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774926020051/0001437749-26-020051-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0001437749-26-020052", "src": "INSIDERS", "ticker": "AVPT", "cik": "1777921", "company": "AvePoint, Inc.", "company_raw": "AvePoint, Inc.", "who": "Tianyi Jiang", "who_key": "Jiang Tianyi", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 47170.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on AVPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774926020052/0001437749-26-020052-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0001437749-26-019869", "src": "INSIDERS", "ticker": "AVPT", "cik": "1777921", "company": "AvePoint, Inc.", "company_raw": "AvePoint, Inc.", "who": "Brian Michael Brown", "who_key": "Brown Brian Michael", "role": "Chief Legal Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 294.03000000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on AVPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774926019869/0001437749-26-019869-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218328}, {"id": "0001437749-26-019451", "src": "INSIDERS", "ticker": "AVPT", "cik": "1777921", "company": "AvePoint, Inc.", "company_raw": "AvePoint, Inc.", "who": "Janet Schijns", "who_key": "SCHIJNS JANET", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 189999.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AVPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774926019451/0001437749-26-019451-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}, {"id": "0001437749-26-019453", "src": "INSIDERS", "ticker": "AVPT", "cik": "1777921", "company": "AvePoint, Inc.", "company_raw": "AvePoint, Inc.", "who": "Jeff Teper", "who_key": "Teper Jeff", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 189999.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AVPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774926019453/0001437749-26-019453-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}, {"id": "0001437749-26-019456", "src": "INSIDERS", "ticker": "AVPT", "cik": "1777921", "company": "AvePoint, Inc.", "company_raw": "AvePoint, Inc.", "who": "John Chi On Ho", "who_key": "Ho John Chi On", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 189999.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AVPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774926019456/0001437749-26-019456-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}, {"id": "0001437749-26-019461", "src": "INSIDERS", "ticker": "AVPT", "cik": "1777921", "company": "AvePoint, Inc.", "company_raw": "AvePoint, Inc.", "who": "Jeff Epstein", "who_key": "Epstein Jeff", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 189999.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AVPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774926019461/0001437749-26-019461-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}, {"id": "13DG-0002100121-26-000109", "src": "13DG", "ticker": "AVPT", "cik": "1777921", "company": "AvePoint, Inc.", "company_raw": "AvePoint, Inc.", "who": "AvePoint, Inc.", "who_key": "AvePoint, 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": "Services-Prepackaged Software", "country": "United States", "headline": "AvePoint, Inc. crosses 5% of AVPT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/0002100121-26-000109-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271608}, {"id": "0001437749-26-009653", "src": "INSIDERS", "ticker": "AVPT", "cik": "1777921", "company": "AvePoint, Inc.", "company_raw": "AvePoint, Inc.", "who": "Xunkai Gong", "who_key": "Gong Xunkai", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 63005.100000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AVPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774926009653/0001437749-26-009653-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327768}, {"id": "0001437749-26-009654", "src": "INSIDERS", "ticker": "AVPT", "cik": "1777921", "company": "AvePoint, Inc.", "company_raw": "AvePoint, Inc.", "who": "Brian Michael Brown", "who_key": "Brown Brian Michael", "role": "Chief Legal Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15923.800000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on AVPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774926009654/0001437749-26-009654-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327768}, {"id": "0001437749-26-009655", "src": "INSIDERS", "ticker": "AVPT", "cik": "1777921", "company": "AvePoint, Inc.", "company_raw": "AvePoint, Inc.", "who": "James Caci", "who_key": "Caci James", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 29076.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on AVPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774926009655/0001437749-26-009655-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327768}, {"id": "0001437749-26-009656", "src": "INSIDERS", "ticker": "AVPT", "cik": "1777921", "company": "AvePoint, Inc.", "company_raw": "AvePoint, Inc.", "who": "Tianyi Jiang", "who_key": "Jiang Tianyi", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 48471.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on AVPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774926009656/0001437749-26-009656-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327768}], "recent_buys": [{"id": "0001437749-21-027782", "src": "INSIDERS", "ticker": "AVPT", "cik": "1777921", "company": "AvePoint, Inc.", "company_raw": "AvePoint, Inc.", "who": "Tianyi Jiang", "who_key": "Jiang Tianyi", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 250937.7, "score": 58.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO loads up: $251K into AVPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774921027782/0001437749-21-027782-index.htm", "trade_date": "2021-12-02", "timestamp": "2021-12-02", "mins": 2587128}, {"id": "0001437749-21-027105", "src": "INSIDERS", "ticker": "AVPT", "cik": "1777921", "company": "AvePoint, Inc.", "company_raw": "AvePoint, Inc.", "who": "Tianyi Jiang", "who_key": "Jiang Tianyi", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 256713.6, "score": 58.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO buys $257K of AVPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774921027105/0001437749-21-027105-index.htm", "trade_date": "2021-11-17", "timestamp": "2021-11-17", "mins": 2608728}, {"id": "0001437749-21-021846", "src": "INSIDERS", "ticker": "AVPT", "cik": "1777921", "company": "AvePoint, Inc.", "company_raw": "AvePoint, Inc.", "who": "Xunkai Gong", "who_key": "Gong Xunkai", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 238055.0, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director buys $238K of AVPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774921021846/0001437749-21-021846-index.htm", "trade_date": "2021-09-08", "timestamp": "2021-09-08", "mins": 2709528}, {"id": "0001437749-21-021409", "src": "INSIDERS", "ticker": "AVPT", "cik": "1777921", "company": "AvePoint, Inc.", "company_raw": "AvePoint, Inc.", "who": "Xunkai Gong", "who_key": "Gong Xunkai", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 241232.5, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying AVPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774921021409/0001437749-21-021409-index.htm", "trade_date": "2021-09-01", "timestamp": "2021-09-01", "mins": 2719608}, {"id": "0001437749-21-020544", "src": "INSIDERS", "ticker": "AVPT", "cik": "1777921", "company": "AvePoint, Inc.", "company_raw": "AvePoint, Inc.", "who": "Tianyi Jiang", "who_key": "Jiang Tianyi", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 936450.0, "score": 60.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders now buying AVPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774921020544/0001437749-21-020544-index.htm", "trade_date": "2021-08-17", "timestamp": "2021-08-17", "mins": 2741208}], "institutional": [{"id": "13DG-0002100121-26-000109", "src": "13DG", "ticker": "AVPT", "cik": "1777921", "company": "AvePoint, Inc.", "company_raw": "AvePoint, Inc.", "who": "AvePoint, Inc.", "who_key": "AvePoint, 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": "Services-Prepackaged Software", "country": "United States", "headline": "AvePoint, Inc. crosses 5% of AVPT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/0002100121-26-000109-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271608}], "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": "AvePoint, Inc. - Class A Common Stock", "new_value": "AvePoint, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001777921", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001777921", "applied": 1, "detected_at": "2026-09-10T10:06:20.622418"}]}, "key_people": [{"who": "Sixth Street Partners Management Company, L.P.", "who_key": "Sixth Street Partners Management Company, L.P.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 127719600.0, "net": -127719600.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 99999600.0, "date": "2023-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000138713123011233/0001387131-23-011233-index.htm"}, {"action": "SELL", "amount": 27720000.0, "date": "2023-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000138713123007596/0001387131-23-007596-index.htm"}], "latest": {"action": "SELL", "amount": 99999600.0, "date": "2023-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000138713123011233/0001387131-23-011233-index.htm"}}, {"who": "Xunkai Gong", "who_key": "Gong Xunkai", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 479287.5, "sold": 35746461.43, "net": -35267173.93, "trades": 9, "top_score": 43.6, "lean": "selling", "history": [{"action": "SELL", "amount": 812040.54, "date": "2026-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774926001270/0001437749-26-001270-index.htm"}, {"action": "SELL", "amount": 806762.8, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774925037401/0001437749-25-037401-index.htm"}, {"action": "SELL", "amount": 834668.6400000001, "date": "2025-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774925033431/0001437749-25-033431-index.htm"}, {"action": "SELL", "amount": 917641.59, "date": "2025-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774925030724/0001437749-25-030724-index.htm"}, {"action": "SELL", "amount": 416262.0, "date": "2025-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774925030335/0001437749-25-030335-index.htm"}, {"action": "SELL", "amount": 490113.0, "date": "2025-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774925030116/0001437749-25-030116-index.htm"}, {"action": "SELL", "amount": 31468972.860000003, "date": "2025-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774925029639/0001437749-25-029639-index.htm"}, {"action": "BUY", "amount": 238055.0, "date": "2021-09-08", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774921021846/0001437749-21-021846-index.htm"}, {"action": "BUY", "amount": 241232.5, "date": "2021-09-01", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774921021409/0001437749-21-021409-index.htm"}], "latest": {"action": "SELL", "amount": 812040.54, "date": "2026-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774926001270/0001437749-26-001270-index.htm"}}, {"who": "Tianyi Jiang", "who_key": "Jiang Tianyi", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1444101.3, "sold": 31468972.860000003, "net": -30024871.560000002, "trades": 4, "top_score": 60.8, "lean": "selling", "history": [{"action": "SELL", "amount": 31468972.860000003, "date": "2025-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774925029638/0001437749-25-029638-index.htm"}, {"action": "BUY", "amount": 250937.7, "date": "2021-12-02", "score": 58.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774921027782/0001437749-21-027782-index.htm"}, {"action": "BUY", "amount": 256713.6, "date": "2021-11-17", "score": 58.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774921027105/0001437749-21-027105-index.htm"}, {"action": "BUY", "amount": 936450.0, "date": "2021-08-17", "score": 60.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774921020544/0001437749-21-020544-index.htm"}], "latest": {"action": "SELL", "amount": 31468972.860000003, "date": "2025-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774925029638/0001437749-25-029638-index.htm"}}, {"who": "Brian Michael Brown", "who_key": "Brown Brian Michael", "role": "Chief Legal Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 17197375.2, "net": -17197375.2, "trades": 27, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 574700.0000000001, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865783/000143774926033535/0001437749-26-033535-index.htm"}, {"action": "SELL", "amount": 1161167.56, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865783/000143774926033033/0001437749-26-033033-index.htm"}, {"action": "SELL", "amount": 852000.0, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865783/000143774926029226/0001437749-26-029226-index.htm"}, {"action": "SELL", "amount": 133000.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865783/000143774926029027/0001437749-26-029027-index.htm"}, {"action": "SELL", "amount": 525693.5800000001, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774926023714/0001437749-26-023714-index.htm"}, {"action": "SELL", "amount": 27775.44, "date": "2025-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774925032044/0001437749-25-032044-index.htm"}, {"action": "SELL", "amount": 544618.8599999999, "date": "2025-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774925029877/0001437749-25-029877-index.htm"}, {"action": "SELL", "amount": 7605000.0, "date": "2025-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774925029636/0001437749-25-029636-index.htm"}, {"action": "SELL", "amount": 541450.0, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774925027795/0001437749-25-027795-index.htm"}, {"action": "SELL", "amount": 655900.0, "date": "2025-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774925023451/0001437749-25-023451-index.htm"}, {"action": "SELL", "amount": 638050.0, "date": "2025-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774925021152/0001437749-25-021152-index.htm"}, {"action": "SELL", "amount": 636650.0, "date": "2025-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774925018663/0001437749-25-018663-index.htm"}, {"action": "SELL", "amount": 528850.0, "date": "2025-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774925013129/0001437749-25-013129-index.htm"}, {"action": "SELL", "amount": 539000.0, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774925009209/0001437749-25-009209-index.htm"}, {"action": "SELL", "amount": 215600.0, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774924024344/0001437749-24-024344-index.htm"}, {"action": "SELL", "amount": 207399.99999999997, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774924021835/0001437749-24-021835-index.htm"}, {"action": "SELL", "amount": 181000.0, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774924019243/0001437749-24-019243-index.htm"}, {"action": "SELL", "amount": 157200.0, "date": "2024-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774924014373/0001437749-24-014373-index.htm"}, {"action": "SELL", "amount": 154894.0, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774924010870/0001437749-24-010870-index.htm"}, {"action": "SELL", "amount": 162122.0, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774924006506/0001437749-24-006506-index.htm"}, {"action": "SELL", "amount": 155600.0, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774924003128/0001437749-24-003128-index.htm"}, {"action": "SELL", "amount": 158324.02, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774924000617/0001437749-24-000617-index.htm"}, {"action": "SELL", "amount": 127050.00000000001, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774923034769/0001437749-23-034769-index.htm"}, {"action": "SELL", "amount": 162399.99999999997, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774923033518/0001437749-23-033518-index.htm"}, {"action": "SELL", "amount": 124500.00000000001, "date": "2023-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774923032783/0001437749-23-032783-index.htm"}], "latest": {"action": "SELL", "amount": 574700.0000000001, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865783/000143774926033535/0001437749-26-033535-index.htm"}}, {"who": "John Chi On Ho", "who_key": "Ho John Chi On", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 9886500.0, "net": -9886500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9886500.0, "date": "2025-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774925029640/0001437749-25-029640-index.htm"}], "latest": {"action": "SELL", "amount": 9886500.0, "date": "2025-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774925029640/0001437749-25-029640-index.htm"}}, {"who": "Jeff Epstein", "who_key": "Epstein Jeff", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 9385000.0, "net": -9385000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9385000.0, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774925019417/0001437749-25-019417-index.htm"}], "latest": {"action": "SELL", "amount": 9385000.0, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774925019417/0001437749-25-019417-index.htm"}}, {"who": "James Caci", "who_key": "Caci James", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4400346.3512, "net": -4400346.3512, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3285360.0, "date": "2025-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774925029637/0001437749-25-029637-index.htm"}, {"action": "SELL", "amount": 346080.80000000005, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774924035993/0001437749-24-035993-index.htm"}, {"action": "SELL", "amount": 327300.0, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774924027515/0001437749-24-027515-index.htm"}, {"action": "SELL", "amount": 361600.0, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774924017890/0001437749-24-017890-index.htm"}, {"action": "SELL", "amount": 80005.5512, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774924009078/0001437749-24-009078-index.htm"}], "latest": {"action": "SELL", "amount": 3285360.0, "date": "2025-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774925029637/0001437749-25-029637-index.htm"}}, {"who": "Zhijian Lu", "who_key": "Lu Zhijian", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 3075000.0, "net": -3075000.0, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 508100.0, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774924035991/0001437749-24-035991-index.htm"}, {"action": "SELL", "amount": 471100.0, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774924035674/0001437749-24-035674-index.htm"}, {"action": "SELL", "amount": 364400.0, "date": "2024-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774924031670/0001437749-24-031670-index.htm"}, {"action": "SELL", "amount": 367900.0, "date": "2024-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774924031400/0001437749-24-031400-index.htm"}, {"action": "SELL", "amount": 357500.0, "date": "2024-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774924029857/0001437749-24-029857-index.htm"}, {"action": "SELL", "amount": 355100.0, "date": "2024-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774924029505/0001437749-24-029505-index.htm"}, {"action": "SELL", "amount": 324800.0, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774924027792/0001437749-24-027792-index.htm"}, {"action": "SELL", "amount": 326100.0, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774924027516/0001437749-24-027516-index.htm"}], "latest": {"action": "SELL", "amount": 508100.0, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777921/000143774924035991/0001437749-24-035991-index.htm"}}], "activity": [{"date": "2026-08-24", "net": -133000.0}, {"date": "2026-08-27", "net": -852000.0}, {"date": "2026-10-20", "net": -1161167.56}, {"date": "2026-10-23", "net": -574700.0000000001}], "announcements": [{"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001437749-26-033535", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001965301-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001437749-26-033033", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001965301-26-000164", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001965301-26-000162", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001437749-26-032381", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001965301-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001437749-26-031922", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001965301-26-000151", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001437749-26-031239", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001965301-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001437749-26-030462", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001437749-26-030461", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001437749-26-030460", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001437749-26-030459", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001437749-26-030012", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001437749-26-030011", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001437749-26-030010", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001437749-26-030009", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001437749-26-029527", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001437749-26-029226", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001965301-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001437749-26-029027", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001965301-26-000131", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026267", "price_sensitive": true}], "performance": {"ticker": "AVPT", "has_prices": true, "summary": {"n": 5, "avg": 1.0452104520955543, "win_rate": 1.0, "best": 1.612403100775194, "worst": 0.7479253112033195, "as_of": "2026-10-26"}, "buys": [{"who": "Jiang Tianyi", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 250937.7, "date": "2021-12-02", "score": 58.2, "ref_price": 6.45, "return": 1.612403100775194}, {"who": "Jiang Tianyi", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 256713.6, "date": "2021-11-17", "score": 58.9, "ref_price": 7.59, "return": 1.2200263504611333}, {"who": "Gong Xunkai", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 238055.0, "date": "2021-09-08", "score": 43.6, "ref_price": 9.49, "return": 0.7755532139093784}, {"who": "Gong Xunkai", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 241232.5, "date": "2021-09-01", "score": 43.6, "ref_price": 9.64, "return": 0.7479253112033195}, {"who": "Jiang Tianyi", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 936450.0, "date": "2021-08-17", "score": 60.8, "ref_price": 9.01, "return": 0.870144284128746}]}, "price_series": [{"date": "2019-11-05", "close": 9.78, "volume": 150000.0}, {"date": "2019-11-06", "close": 9.78, "volume": 250000.0}, {"date": "2019-11-07", "close": 9.78, "volume": null}, {"date": "2019-11-08", "close": 9.78, "volume": null}, {"date": "2019-11-11", "close": 9.78, "volume": null}, {"date": "2019-11-12", "close": 9.78, "volume": null}, {"date": "2019-11-13", "close": 9.78, "volume": null}, {"date": "2019-11-14", "close": 9.78, "volume": null}, {"date": "2019-11-15", "close": 9.78, "volume": null}, {"date": "2019-11-18", "close": 9.9611, "volume": 102.0}, {"date": "2019-11-19", "close": 10.0589, "volume": 123.0}, {"date": "2019-11-20", "close": 10.0589, "volume": null}, {"date": "2019-11-21", "close": 10.0589, "volume": null}, {"date": "2019-11-22", "close": 10.0589, "volume": null}, {"date": "2019-11-25", "close": 10.25, "volume": 100.0}, {"date": "2019-11-26", "close": 10.25, "volume": null}, {"date": "2019-11-27", "close": 10.25, "volume": null}, {"date": "2019-11-29", "close": 10.25, "volume": null}, {"date": "2019-12-02", "close": 10.25, "volume": null}, {"date": "2019-12-03", "close": 10.25, "volume": null}, {"date": "2019-12-04", "close": 9.89, "volume": 251962.0}, {"date": "2019-12-05", "close": 9.89, "volume": null}, {"date": "2019-12-06", "close": 9.89, "volume": null}, {"date": "2019-12-09", "close": 9.85, "volume": 712733.0}, {"date": "2019-12-10", "close": 9.85, "volume": null}, {"date": "2019-12-11", "close": 9.85, "volume": null}, {"date": "2019-12-12", "close": 9.85, "volume": null}, {"date": "2019-12-13", "close": 9.85, "volume": null}, {"date": "2019-12-16", "close": 9.85, "volume": null}, {"date": "2019-12-17", "close": 10.43, "volume": 157492.0}, {"date": "2019-12-18", "close": 9.915, "volume": 400.0}, {"date": "2019-12-19", "close": 9.915, "volume": null}, {"date": "2019-12-20", "close": 9.915, "volume": null}, {"date": "2019-12-23", "close": 9.915, "volume": null}, {"date": "2019-12-24", "close": 9.915, "volume": null}, {"date": "2019-12-26", "close": 9.9, "volume": 1110.0}, {"date": "2019-12-27", "close": 9.9, "volume": null}, {"date": "2019-12-30", "close": 9.87, "volume": 102062.0}, {"date": "2019-12-31", "close": 9.87, "volume": null}, {"date": "2020-01-02", "close": 9.87, "volume": null}, {"date": "2020-01-03", "close": 9.9, "volume": 300006.0}, {"date": "2020-01-06", "close": 9.9, "volume": null}, {"date": "2020-01-07", "close": 9.95, "volume": 224982.0}, {"date": "2020-01-08", "close": 9.95, "volume": null}, {"date": "2020-01-09", "close": 9.95, "volume": 50006.0}, {"date": "2020-01-10", "close": 9.98, "volume": 275320.0}, {"date": "2020-01-13", "close": 10.0, "volume": 484101.0}, {"date": "2020-01-14", "close": 10.0, "volume": null}, {"date": "2020-01-15", "close": 10.012, "volume": 27063.0}, {"date": "2020-01-16", "close": 10.012, "volume": null}, {"date": "2020-01-17", "close": 10.01, "volume": 8864.0}, {"date": "2020-01-21", "close": 10.03, "volume": 12300.0}, {"date": "2020-01-22", "close": 10.03, "volume": null}, {"date": "2020-01-23", "close": 10.04, "volume": 1790.0}, {"date": "2020-01-24", "close": 10.05, "volume": 100201.0}, {"date": "2020-01-27", "close": 10.0289, "volume": 2779.0}, {"date": "2020-01-28", "close": 10.05, "volume": 201.0}, {"date": "2020-01-29", "close": 10.055, "volume": 9003.0}, {"date": "2020-01-30", "close": 10.02, "volume": 99878.0}, {"date": "2020-01-31", "close": 10.02, "volume": null}, {"date": "2020-02-03", "close": 10.03, "volume": 17604.0}, {"date": "2020-02-04", "close": 10.05, "volume": 106438.0}, {"date": "2020-02-05", "close": 10.05, "volume": 2005.0}, {"date": "2020-02-06", "close": 10.02, "volume": 200082.0}, {"date": "2020-02-07", "close": 10.04, "volume": 64167.0}, {"date": "2020-02-10", "close": 10.0236, "volume": 267.0}, {"date": "2020-02-11", "close": 10.04, "volume": 188519.0}, {"date": "2020-02-12", "close": 10.04, "volume": null}, {"date": "2020-02-13", "close": 10.04, "volume": 43808.0}, {"date": "2020-02-14", "close": 10.03, "volume": 88165.0}, {"date": "2020-02-18", "close": 10.03, "volume": 1115.0}, {"date": "2020-02-19", "close": 10.03, "volume": 15982.0}, {"date": "2020-02-20", "close": 10.04, "volume": 4128.0}, {"date": "2020-02-21", "close": 10.04, "volume": null}, {"date": "2020-02-24", "close": 10.02, "volume": 272.0}, {"date": "2020-02-25", "close": 10.04, "volume": 28402.0}, {"date": "2020-02-26", "close": 10.02, "volume": 101822.0}, {"date": "2020-02-27", "close": 10.04, "volume": 8759.0}, {"date": "2020-02-28", "close": 10.04, "volume": null}, {"date": "2020-03-02", "close": 10.04, "volume": null}, {"date": "2020-03-03", "close": 10.04, "volume": null}, {"date": "2020-03-04", "close": 10.04, "volume": null}, {"date": "2020-03-05", "close": 10.04, "volume": null}, {"date": "2020-03-06", "close": 10.1, "volume": 1043.0}, {"date": "2020-03-09", "close": 10.1, "volume": null}, {"date": "2020-03-10", "close": 10.04, "volume": 53804.0}, {"date": "2020-03-11", "close": 10.04, "volume": null}, {"date": "2020-03-12", "close": 9.9, "volume": 315172.0}, {"date": "2020-03-13", "close": 9.8, "volume": 656715.0}, {"date": "2020-03-16", "close": 9.6, "volume": 644577.0}, {"date": "2020-03-17", "close": 9.55, "volume": 455269.0}, {"date": "2020-03-18", "close": 9.3, "volume": 115128.0}, {"date": "2020-03-19", "close": 9.27, "volume": 43162.0}, {"date": "2020-03-20", "close": 9.35, "volume": 2150673.0}, {"date": "2020-03-23", "close": 9.3, "volume": 127896.0}, {"date": "2020-03-24", "close": 9.61, "volume": 273.0}, {"date": "2020-03-25", "close": 9.63, "volume": 169500.0}, {"date": "2020-03-26", "close": 9.68, "volume": 380269.0}, {"date": "2020-03-27", "close": 9.68, "volume": 2325217.0}, {"date": "2020-03-30", "close": 9.66, "volume": 9041.0}, {"date": "2020-03-31", "close": 9.75, "volume": 23920.0}, {"date": "2020-04-01", "close": 9.85, "volume": 6676.0}, {"date": "2020-04-02", "close": 9.83, "volume": 298790.0}, {"date": "2020-04-03", "close": 9.8, "volume": 239829.0}, {"date": "2020-04-06", "close": 9.75, "volume": 322683.0}, {"date": "2020-04-07", "close": 9.8, "volume": 13423.0}, {"date": "2020-04-08", "close": 9.8, "volume": 61718.0}, {"date": "2020-04-09", "close": 9.8, "volume": 18939.0}, {"date": "2020-04-13", "close": 9.8, "volume": 75025.0}, {"date": "2020-04-14", "close": 9.81, "volume": 549295.0}, {"date": "2020-04-15", "close": 9.795, "volume": 116281.0}, {"date": "2020-04-16", "close": 9.8, "volume": 401815.0}, {"date": "2020-04-17", "close": 9.78, "volume": 26137.0}, {"date": "2020-04-20", "close": 9.8, "volume": 314.0}, {"date": "2020-04-21", "close": 9.72, "volume": 1972.0}, {"date": "2020-04-22", "close": 9.79, "volume": 32666.0}, {"date": "2020-04-23", "close": 9.8, "volume": 297.0}, {"date": "2020-04-24", "close": 9.81, "volume": 384.0}, {"date": "2020-04-27", "close": 9.75, "volume": 20956.0}, {"date": "2020-04-28", "close": 9.8, "volume": 230032.0}, {"date": "2020-04-29", "close": 9.8, "volume": 150078.0}, {"date": "2020-04-30", "close": 9.89, "volume": 7680.0}, {"date": "2020-05-01", "close": 9.8, "volume": 28037.0}, {"date": "2020-05-04", "close": 9.8, "volume": null}, {"date": "2020-05-05", "close": 9.8, "volume": null}, {"date": "2020-05-06", "close": 9.73, "volume": 79047.0}, {"date": "2020-05-07", "close": 9.8, "volume": 77030.0}, {"date": "2020-05-08", "close": 9.89, "volume": 188366.0}, {"date": "2020-05-11", "close": 9.89, "volume": null}, {"date": "2020-05-12", "close": 9.75, "volume": 352713.0}, {"date": "2020-05-13", "close": 9.79, "volume": 42212.0}, {"date": "2020-05-14", "close": 9.76, "volume": 37768.0}, {"date": "2020-05-15", "close": 9.8, "volume": 935.0}, {"date": "2020-05-18", "close": 9.78, "volume": 464818.0}, {"date": "2020-05-19", "close": 9.76, "volume": 108197.0}, {"date": "2020-05-20", "close": 9.85, "volume": 17783.0}, {"date": "2020-05-21", "close": 9.85, "volume": null}, {"date": "2020-05-22", "close": 9.76, "volume": 1120.0}, {"date": "2020-05-26", "close": 9.76, "volume": 534.0}, {"date": "2020-05-27", "close": 9.805, "volume": 114.0}, {"date": "2020-05-28", "close": 9.79, "volume": 2790.0}, {"date": "2020-05-29", "close": 9.79, "volume": 45691.0}, {"date": "2020-06-01", "close": 9.8, "volume": 1297.0}, {"date": "2020-06-02", "close": 9.8, "volume": 1338.0}, {"date": "2020-06-03", "close": 9.825, "volume": 495.0}, {"date": "2020-06-04", "close": 9.85, "volume": 7558.0}, {"date": "2020-06-05", "close": 9.82, "volume": 24335.0}, {"date": "2020-06-08", "close": 9.88, "volume": 454962.0}, {"date": "2020-06-09", "close": 9.82, "volume": 664.0}, {"date": "2020-06-10", "close": 10.067, "volume": 263503.0}, {"date": "2020-06-11", "close": 9.95, "volume": 60819.0}, {"date": "2020-06-12", "close": 9.925, "volume": 14902.0}, {"date": "2020-06-15", "close": 10.01, "volume": 102647.0}, {"date": "2020-06-16", "close": 10.08, "volume": 10361.0}, {"date": "2020-06-17", "close": 10.16, "volume": 579488.0}, {"date": "2020-06-18", "close": 10.17, "volume": 68927.0}, {"date": "2020-06-19", "close": 10.25, "volume": 182546.0}, {"date": "2020-06-22", "close": 10.25, "volume": 20181.0}, {"date": "2020-06-23", "close": 10.39, "volume": 134874.0}, {"date": "2020-06-24", "close": 10.25, "volume": 3354.0}, {"date": "2020-06-25", "close": 10.24, "volume": 13303.0}, {"date": "2020-06-26", "close": 10.21, "volume": 12978.0}, {"date": "2020-06-29", "close": 10.25, "volume": 17504.0}, {"date": "2020-06-30", "close": 10.24, "volume": 234012.0}, {"date": "2020-07-01", "close": 10.275, "volume": 1276182.0}, {"date": "2020-07-02", "close": 10.3, "volume": 258027.0}, {"date": "2020-07-06", "close": 10.26, "volume": 59350.0}, {"date": "2020-07-07", "close": 10.21, "volume": 79615.0}, {"date": "2020-07-08", "close": 10.22, "volume": 36768.0}, {"date": "2020-07-09", "close": 10.4, "volume": 112484.0}, {"date": "2020-07-10", "close": 10.6, "volume": 713192.0}, {"date": "2020-07-13", "close": 10.7, "volume": 141699.0}, {"date": "2020-07-14", "close": 10.65, "volume": 8083.0}, {"date": "2020-07-15", "close": 10.8, "volume": 105347.0}, {"date": "2020-07-16", "close": 10.8, "volume": 267834.0}, {"date": "2020-07-17", "close": 10.72, "volume": 262961.0}, {"date": "2020-07-20", "close": 10.76, "volume": 29281.0}, {"date": "2020-07-21", "close": 10.85, "volume": 308219.0}, {"date": "2020-07-22", "close": 10.75, "volume": 38558.0}, {"date": "2020-07-23", "close": 10.9, "volume": 19142.0}, {"date": "2020-07-24", "close": 10.75, "volume": 24016.0}, {"date": "2020-07-27", "close": 10.74, "volume": 1469.0}, {"date": "2020-07-28", "close": 10.73, "volume": 6108.0}, {"date": "2020-07-29", "close": 10.7, "volume": 112067.0}, {"date": "2020-07-30", "close": 10.435, "volume": 46476.0}, {"date": "2020-07-31", "close": 10.32, "volume": 32878.0}, {"date": "2020-08-03", "close": 10.35, "volume": 36883.0}, {"date": "2020-08-04", "close": 10.32, "volume": 70537.0}, {"date": "2020-08-05", "close": 10.25, "volume": 17914.0}, {"date": "2020-08-06", "close": 10.25, "volume": 5972.0}, {"date": "2020-08-07", "close": 10.18, "volume": 10218.0}, {"date": "2020-08-10", "close": 10.15, "volume": 2497.0}, {"date": "2020-08-11", "close": 10.19, "volume": 15149.0}, {"date": "2020-08-12", "close": 10.28, "volume": 4130.0}, {"date": "2020-08-13", "close": 10.2475, "volume": 1432.0}, {"date": "2020-08-14", "close": 10.22, "volume": 33243.0}, {"date": "2020-08-17", "close": 10.16, "volume": 53518.0}, {"date": "2020-08-18", "close": 10.14, "volume": 22548.0}, {"date": "2020-08-19", "close": 10.08, "volume": 17185.0}, {"date": "2020-08-20", "close": 10.09, "volume": 41230.0}, {"date": "2020-08-21", "close": 10.04, "volume": 29602.0}, {"date": "2020-08-24", "close": 10.05, "volume": 163504.0}, {"date": "2020-08-25", "close": 10.18, "volume": 4426.0}, {"date": "2020-08-26", "close": 10.11, "volume": 6469.0}, {"date": "2020-08-27", "close": 10.14, "volume": 9535.0}, {"date": "2020-08-28", "close": 10.13, "volume": 11279.0}, {"date": "2020-08-31", "close": 10.19, "volume": 377856.0}, {"date": "2020-09-01", "close": 10.15, "volume": 56009.0}, {"date": "2020-09-02", "close": 10.2, "volume": 46202.0}, {"date": "2020-09-03", "close": 10.27, "volume": 18283.0}, {"date": "2020-09-04", "close": 10.25, "volume": 11791.0}, {"date": "2020-09-08", "close": 10.23, "volume": 65248.0}, {"date": "2020-09-09", "close": 10.25, "volume": 88718.0}, {"date": "2020-09-10", "close": 10.25, "volume": 7396.0}, {"date": "2020-09-11", "close": 10.25, "volume": 19312.0}, {"date": "2020-09-14", "close": 10.225, "volume": 15501.0}, {"date": "2020-09-15", "close": 10.18, "volume": 34139.0}, {"date": "2020-09-16", "close": 10.2, "volume": 512655.0}, {"date": "2020-09-17", "close": 10.74, "volume": 2169072.0}, {"date": "2020-09-18", "close": 10.71, "volume": 300675.0}, {"date": "2020-09-21", "close": 10.66, "volume": 193759.0}, {"date": "2020-09-22", "close": 10.84, "volume": 2217754.0}, {"date": "2020-09-23", "close": 10.71, "volume": 104088.0}, {"date": "2020-09-24", "close": 10.65, "volume": 98849.0}, {"date": "2020-09-25", "close": 10.765, "volume": 295213.0}, {"date": "2020-09-28", "close": 10.75, "volume": 54236.0}, {"date": "2020-09-29", "close": 10.685, "volume": 178111.0}, {"date": "2020-09-30", "close": 10.6, "volume": 98535.0}, {"date": "2020-10-01", "close": 10.6995, "volume": 330240.0}, {"date": "2020-10-02", "close": 10.58, "volume": 1255343.0}, {"date": "2020-10-05", "close": 10.59, "volume": 1219340.0}, {"date": "2020-10-06", "close": 10.53, "volume": 783223.0}, {"date": "2020-10-07", "close": 10.5201, "volume": 144597.0}, {"date": "2020-10-08", "close": 10.47, "volume": 302425.0}, {"date": "2020-10-09", "close": 10.5, "volume": 75785.0}, {"date": "2020-10-12", "close": 10.46, "volume": 57788.0}, {"date": "2020-10-13", "close": 10.49, "volume": 25650.0}, {"date": "2020-10-14", "close": 10.475, "volume": 95242.0}, {"date": "2020-10-15", "close": 10.5, "volume": 133441.0}, {"date": "2020-10-16", "close": 10.5, "volume": 52488.0}, {"date": "2020-10-19", "close": 10.46, "volume": 66376.0}, {"date": "2020-10-20", "close": 10.5, "volume": 13153.0}, {"date": "2020-10-21", "close": 10.5, "volume": 83294.0}, {"date": "2020-10-22", "close": 10.37, "volume": 427644.0}, {"date": "2020-10-23", "close": 10.39, "volume": 73656.0}, {"date": "2020-10-26", "close": 10.28, "volume": 244858.0}, {"date": "2020-10-27", "close": 10.27, "volume": 128348.0}, {"date": "2020-10-28", "close": 10.16, "volume": 177851.0}, {"date": "2020-10-29", "close": 10.18, "volume": 18891.0}, {"date": "2020-10-30", "close": 10.06, "volume": 141885.0}, {"date": "2020-11-02", "close": 10.06, "volume": 26804.0}, {"date": "2020-11-03", "close": 10.13, "volume": 55375.0}, {"date": "2020-11-04", "close": 10.11, "volume": 128639.0}, {"date": "2020-11-05", "close": 10.16, "volume": 1289824.0}, {"date": "2020-11-06", "close": 10.15, "volume": 2273.0}, {"date": "2020-11-09", "close": 10.2, "volume": 3969.0}, {"date": "2020-11-10", "close": 10.11, "volume": 2484.0}, {"date": "2020-11-11", "close": 10.21, "volume": 7943.0}, {"date": "2020-11-12", "close": 10.2, "volume": 7049.0}, {"date": "2020-11-13", "close": 10.24, "volume": 23008.0}, {"date": "2020-11-16", "close": 10.3, "volume": 8706.0}, {"date": "2020-11-17", "close": 10.28, "volume": 18396.0}, {"date": "2020-11-18", "close": 10.3, "volume": 10608.0}, {"date": "2020-11-19", "close": 10.17, "volume": 17814.0}, {"date": "2020-11-20", "close": 10.15, "volume": 216807.0}, {"date": "2020-11-23", "close": 10.41, "volume": 9299999.0}, {"date": "2020-11-24", "close": 10.5, "volume": 6289866.0}, {"date": "2020-11-25", "close": 10.99, "volume": 7579529.0}, {"date": "2020-11-27", "close": 14.2, "volume": 37280750.0}, {"date": "2020-11-30", "close": 15.31, "volume": 22514460.0}, {"date": "2020-12-01", "close": 13.98, "volume": 10329110.0}, {"date": "2020-12-02", "close": 13.41, "volume": 5944177.0}, {"date": "2020-12-03", "close": 13.79, "volume": 5265098.0}, {"date": "2020-12-04", "close": 14.1, "volume": 4238405.0}, {"date": "2020-12-07", "close": 14.62, "volume": 5385369.0}, {"date": "2020-12-08", "close": 14.97, "volume": 4907589.0}, {"date": "2020-12-09", "close": 14.68, "volume": 5436483.0}, {"date": "2020-12-10", "close": 14.53, "volume": 3311638.0}, {"date": "2020-12-11", "close": 14.33, "volume": 2831585.0}, {"date": "2020-12-14", "close": 14.11, "volume": 3117366.0}, {"date": "2020-12-15", "close": 13.66, "volume": 3041867.0}, {"date": "2020-12-16", "close": 14.18, "volume": 2025172.0}, {"date": "2020-12-17", "close": 14.42, "volume": 2344924.0}, {"date": "2020-12-18", "close": 14.38, "volume": 1749802.0}, {"date": "2020-12-21", "close": 14.72, "volume": 3075243.0}, {"date": "2020-12-22", "close": 15.07, "volume": 3237882.0}, {"date": "2020-12-23", "close": 15.68, "volume": 3804343.0}, {"date": "2020-12-24", "close": 16.33, "volume": 2978103.0}, {"date": "2020-12-28", "close": 15.9, "volume": 4810427.0}, {"date": "2020-12-29", "close": 15.53, "volume": 3160700.0}, {"date": "2020-12-30", "close": 15.38, "volume": 1856979.0}, {"date": "2020-12-31", "close": 15.01, "volume": 1695817.0}, {"date": "2021-01-04", "close": 14.84, "volume": 2374440.0}, {"date": "2021-01-05", "close": 15.0, "volume": 1619864.0}, {"date": "2021-01-06", "close": 14.44, "volume": 2510772.0}, {"date": "2021-01-07", "close": 14.72, "volume": 1983642.0}, {"date": "2021-01-08", "close": 14.63, "volume": 2430450.0}, {"date": "2021-01-11", "close": 14.93, "volume": 2672802.0}, {"date": "2021-01-12", "close": 16.68, "volume": 4985036.0}, {"date": "2021-01-13", "close": 16.84, "volume": 2415902.0}, {"date": "2021-01-14", "close": 16.95, "volume": 2713647.0}, {"date": "2021-01-15", "close": 16.55, "volume": 2219807.0}, {"date": "2021-01-19", "close": 16.12, "volume": 2220688.0}, {"date": "2021-01-20", "close": 15.58, "volume": 1956230.0}, {"date": "2021-01-21", "close": 15.69, "volume": 1934630.0}, {"date": "2021-01-22", "close": 15.59, "volume": 2051694.0}, {"date": "2021-01-25", "close": 15.44, "volume": 3021216.0}, {"date": "2021-01-26", "close": 15.04, "volume": 3370767.0}, {"date": "2021-01-27", "close": 14.62, "volume": 3328100.0}, {"date": "2021-01-28", "close": 15.42, "volume": 2077829.0}, {"date": "2021-01-29", "close": 14.86, "volume": 2095870.0}, {"date": "2021-02-01", "close": 15.91, "volume": 2681168.0}, {"date": "2021-02-02", "close": 16.18, "volume": 2374447.0}, {"date": "2021-02-03", "close": 16.63, "volume": 2022752.0}, {"date": "2021-02-04", "close": 15.76, "volume": 4177555.0}, {"date": "2021-02-05", "close": 15.26, "volume": 2671501.0}, {"date": "2021-02-08", "close": 15.29, "volume": 2986102.0}, {"date": "2021-02-09", "close": 15.13, "volume": 1965745.0}, {"date": "2021-02-10", "close": 14.94, "volume": 2712637.0}, {"date": "2021-02-11", "close": 14.75, "volume": 2143254.0}, {"date": "2021-02-12", "close": 15.3, "volume": 1974728.0}, {"date": "2021-02-16", "close": 15.01, "volume": 1751931.0}, {"date": "2021-02-17", "close": 14.85, "volume": 1517054.0}, {"date": "2021-02-18", "close": 14.45, "volume": 1498122.0}, {"date": "2021-02-19", "close": 14.23, "volume": 1805497.0}, {"date": "2021-02-22", "close": 13.84, "volume": 2017597.0}, {"date": "2021-02-23", "close": 12.6, "volume": 4526307.0}, {"date": "2021-02-24", "close": 13.72, "volume": 1627599.0}, {"date": "2021-02-25", "close": 12.87, "volume": 1408331.0}, {"date": "2021-02-26", "close": 12.87, "volume": 1264990.0}, {"date": "2021-03-01", "close": 13.36, "volume": 813935.0}, {"date": "2021-03-02", "close": 12.92, "volume": 724212.0}, {"date": "2021-03-03", "close": 12.05, "volume": 1630087.0}, {"date": "2021-03-04", "close": 11.44, "volume": 2662527.0}, {"date": "2021-03-05", "close": 12.01, "volume": 3234537.0}, {"date": "2021-03-08", "close": 11.57, "volume": 1231358.0}, {"date": "2021-03-09", "close": 11.99, "volume": 940419.0}, {"date": "2021-03-10", "close": 12.03, "volume": 1049420.0}, {"date": "2021-03-11", "close": 12.76, "volume": 1078170.0}, {"date": "2021-03-12", "close": 12.61, "volume": 717582.0}, {"date": "2021-03-15", "close": 13.32, "volume": 1032306.0}, {"date": "2021-03-16", "close": 12.97, "volume": 1077927.0}, {"date": "2021-03-17", "close": 13.21, "volume": 1165091.0}, {"date": "2021-03-18", "close": 12.56, "volume": 841696.0}, {"date": "2021-03-19", "close": 12.42, "volume": 994515.0}, {"date": "2021-03-22", "close": 12.51, "volume": 648999.0}, {"date": "2021-03-23", "close": 12.22, "volume": 692705.0}, {"date": "2021-03-24", "close": 11.42, "volume": 1007622.0}, {"date": "2021-03-25", "close": 11.92, "volume": 980403.0}, {"date": "2021-03-26", "close": 11.57, "volume": 560616.0}, {"date": "2021-03-29", "close": 11.23, "volume": 401838.0}, {"date": "2021-03-30", "close": 11.08, "volume": 540683.0}, {"date": "2021-03-31", "close": 11.08, "volume": 546102.0}, {"date": "2021-04-01", "close": 11.18, "volume": 593256.0}, {"date": "2021-04-05", "close": 11.11, "volume": 674881.0}, {"date": "2021-04-06", "close": 11.32, "volume": 462600.0}, {"date": "2021-04-07", "close": 11.35, "volume": 426351.0}, {"date": "2021-04-08", "close": 12.09, "volume": 839206.0}, {"date": "2021-04-09", "close": 12.22, "volume": 467849.0}, {"date": "2021-04-12", "close": 11.56, "volume": 768547.0}, {"date": "2021-04-13", "close": 11.15, "volume": 713352.0}, {"date": "2021-04-14", "close": 11.15, "volume": 1382854.0}, {"date": "2021-04-15", "close": 11.46, "volume": 1552423.0}, {"date": "2021-04-16", "close": 11.09, "volume": 942104.0}, {"date": "2021-04-19", "close": 10.7, "volume": 1421556.0}, {"date": "2021-04-20", "close": 10.41, "volume": 1452628.0}, {"date": "2021-04-21", "close": 10.97, "volume": 800305.0}, {"date": "2021-04-22", "close": 10.73, "volume": 770469.0}, {"date": "2021-04-23", "close": 10.84, "volume": 496736.0}, {"date": "2021-04-26", "close": 11.04, "volume": 530998.0}, {"date": "2021-04-27", "close": 11.1, "volume": 444737.0}, {"date": "2021-04-28", "close": 11.07, "volume": 303390.0}, {"date": "2021-04-29", "close": 10.88, "volume": 443535.0}, {"date": "2021-04-30", "close": 10.71, "volume": 426127.0}, {"date": "2021-05-03", "close": 10.5, "volume": 764816.0}, {"date": "2021-05-04", "close": 10.38, "volume": 894907.0}, {"date": "2021-05-05", "close": 10.29, "volume": 547136.0}, {"date": "2021-05-06", "close": 10.16, "volume": 985913.0}, {"date": "2021-05-07", "close": 10.15, "volume": 635337.0}, {"date": "2021-05-10", "close": 10.11, "volume": 884160.0}, {"date": "2021-05-11", "close": 10.08, "volume": 1251653.0}, {"date": "2021-05-12", "close": 9.99, "volume": 1016418.0}, {"date": "2021-05-13", "close": 9.97, "volume": 1287623.0}, {"date": "2021-05-14", "close": 10.04, "volume": 937606.0}, {"date": "2021-05-17", "close": 10.09, "volume": 664160.0}, {"date": "2021-05-18", "close": 10.12, "volume": 404220.0}, {"date": "2021-05-19", "close": 10.08, "volume": 473980.0}, {"date": "2021-05-20", "close": 10.22, "volume": 694790.0}, {"date": "2021-05-21", "close": 10.11, "volume": 651409.0}, {"date": "2021-05-24", "close": 10.18, "volume": 655815.0}, {"date": "2021-05-25", "close": 10.16, "volume": 443845.0}, {"date": "2021-05-26", "close": 10.38, "volume": 536504.0}, {"date": "2021-05-27", "close": 10.38, "volume": 440375.0}, {"date": "2021-05-28", "close": 10.31, "volume": 436817.0}, {"date": "2021-06-01", "close": 10.45, "volume": 547930.0}, {"date": "2021-06-02", "close": 11.04, "volume": 1201493.0}, {"date": "2021-06-03", "close": 10.82, "volume": 664820.0}, {"date": "2021-06-04", "close": 10.76, "volume": 620928.0}, {"date": "2021-06-07", "close": 10.68, "volume": 556020.0}, {"date": "2021-06-08", "close": 11.14, "volume": 964417.0}, {"date": "2021-06-09", "close": 11.02, "volume": 919505.0}, {"date": "2021-06-10", "close": 11.11, "volume": 571445.0}, {"date": "2021-06-11", "close": 11.13, "volume": 381376.0}, {"date": "2021-06-14", "close": 11.63, "volume": 982050.0}, {"date": "2021-06-15", "close": 11.39, "volume": 720900.0}, {"date": "2021-06-16", "close": 11.57, "volume": 531579.0}, {"date": "2021-06-17", "close": 11.64, "volume": 441000.0}, {"date": "2021-06-18", "close": 11.38, "volume": 459952.0}, {"date": "2021-06-21", "close": 11.15, "volume": 648315.0}, {"date": "2021-06-22", "close": 11.23, "volume": 451472.0}, {"date": "2021-06-23", "close": 11.35, "volume": 518516.0}, {"date": "2021-06-24", "close": 11.5, "volume": 426476.0}, {"date": "2021-06-25", "close": 12.41, "volume": 1361420.0}, {"date": "2021-06-28", "close": 12.38, "volume": 755984.0}, {"date": "2021-06-29", "close": 12.11, "volume": 814818.0}, {"date": "2021-06-30", "close": 12.25, "volume": 876084.0}, {"date": "2021-07-01", "close": 12.11, "volume": 747560.0}, {"date": "2021-07-02", "close": 11.95, "volume": 1848509.0}, {"date": "2021-07-06", "close": 11.41, "volume": 1199095.0}, {"date": "2021-07-07", "close": 11.01, "volume": 1315219.0}, {"date": "2021-07-08", "close": 11.07, "volume": 1091267.0}, {"date": "2021-07-09", "close": 10.95, "volume": 574950.0}, {"date": "2021-07-12", "close": 10.48, "volume": 743414.0}, {"date": "2021-07-13", "close": 10.09, "volume": 1617696.0}, {"date": "2021-07-14", "close": 9.88, "volume": 1427218.0}, {"date": "2021-07-15", "close": 9.43, "volume": 1114884.0}, {"date": "2021-07-16", "close": 9.45, "volume": 1463696.0}, {"date": "2021-07-19", "close": 10.15, "volume": 2187431.0}, {"date": "2021-07-20", "close": 10.12, "volume": 803126.0}, {"date": "2021-07-21", "close": 11.42, "volume": 2147948.0}, {"date": "2021-07-22", "close": 11.59, "volume": 1325243.0}, {"date": "2021-07-23", "close": 11.45, "volume": 585633.0}, {"date": "2021-07-26", "close": 11.25, "volume": 614091.0}, {"date": "2021-07-27", "close": 10.71, "volume": 871919.0}, {"date": "2021-07-28", "close": 10.33, "volume": 1048060.0}, {"date": "2021-07-29", "close": 10.57, "volume": 780511.0}, {"date": "2021-07-30", "close": 10.55, "volume": 319517.0}, {"date": "2021-08-02", "close": 10.78, "volume": 605952.0}, {"date": "2021-08-03", "close": 10.5, "volume": 514083.0}, {"date": "2021-08-04", "close": 10.31, "volume": 461798.0}, {"date": "2021-08-05", "close": 10.59, "volume": 446110.0}, {"date": "2021-08-06", "close": 10.29, "volume": 553568.0}, {"date": "2021-08-09", "close": 10.49, "volume": 1187528.0}, {"date": "2021-08-10", "close": 10.19, "volume": 2181619.0}, {"date": "2021-08-11", "close": 9.56, "volume": 2861006.0}, {"date": "2021-08-12", "close": 9.88, "volume": 1109061.0}, {"date": "2021-08-13", "close": 9.68, "volume": 640990.0}, {"date": "2021-08-16", "close": 9.47, "volume": 1189121.0}, {"date": "2021-08-17", "close": 9.01, "volume": 1558093.0}, {"date": "2021-08-18", "close": 9.03, "volume": 865004.0}, {"date": "2021-08-19", "close": 8.46, "volume": 1577965.0}, {"date": "2021-08-20", "close": 8.82, "volume": 1392588.0}, {"date": "2021-08-23", "close": 9.41, "volume": 886752.0}, {"date": "2021-08-24", "close": 9.66, "volume": 1022443.0}, {"date": "2021-08-25", "close": 9.81, "volume": 928303.0}, {"date": "2021-08-26", "close": 9.65, "volume": 570805.0}, {"date": "2021-08-27", "close": 9.82, "volume": 684579.0}, {"date": "2021-08-30", "close": 9.07, "volume": 1126180.0}, {"date": "2021-08-31", "close": 9.26, "volume": 854555.0}, {"date": "2021-09-01", "close": 9.64, "volume": 626695.0}, {"date": "2021-09-02", "close": 9.94, "volume": 869505.0}, {"date": "2021-09-03", "close": 10.68, "volume": 2330637.0}, {"date": "2021-09-07", "close": 9.39, "volume": 3041013.0}, {"date": "2021-09-08", "close": 9.49, "volume": 1280494.0}, {"date": "2021-09-09", "close": 9.94, "volume": 1088305.0}, {"date": "2021-09-10", "close": 9.9, "volume": 1058474.0}, {"date": "2021-09-13", "close": 9.83, "volume": 1102992.0}, {"date": "2021-09-14", "close": 9.79, "volume": 1010015.0}, {"date": "2021-09-15", "close": 9.91, "volume": 1471976.0}, {"date": "2021-09-16", "close": 9.58, "volume": 1211144.0}, {"date": "2021-09-17", "close": 9.58, "volume": 6389225.0}, {"date": "2021-09-20", "close": 9.04, "volume": 1929349.0}, {"date": "2021-09-21", "close": 8.78, "volume": 1443748.0}, {"date": "2021-09-22", "close": 8.9, "volume": 590144.0}, {"date": "2021-09-23", "close": 8.99, "volume": 639100.0}, {"date": "2021-09-24", "close": 8.99, "volume": 487655.0}, {"date": "2021-09-27", "close": 9.03, "volume": 845240.0}, {"date": "2021-09-28", "close": 8.73, "volume": 745349.0}, {"date": "2021-09-29", "close": 8.52, "volume": 666076.0}, {"date": "2021-09-30", "close": 8.49, "volume": 689815.0}, {"date": "2021-10-01", "close": 8.39, "volume": 1288773.0}, {"date": "2021-10-04", "close": 8.04, "volume": 1075165.0}, {"date": "2021-10-05", "close": 8.32, "volume": 922483.0}, {"date": "2021-10-06", "close": 8.36, "volume": 565332.0}, {"date": "2021-10-07", "close": 8.69, "volume": 503662.0}, {"date": "2021-10-08", "close": 8.7, "volume": 519140.0}, {"date": "2021-10-11", "close": 8.56, "volume": 381818.0}, {"date": "2021-10-12", "close": 8.56, "volume": 346219.0}, {"date": "2021-10-13", "close": 8.6, "volume": 340441.0}, {"date": "2021-10-14", "close": 8.79, "volume": 390822.0}, {"date": "2021-10-15", "close": 8.41, "volume": 389894.0}, {"date": "2021-10-18", "close": 8.5, "volume": 519849.0}, {"date": "2021-10-19", "close": 8.63, "volume": 365519.0}, {"date": "2021-10-20", "close": 8.56, "volume": 384186.0}, {"date": "2021-10-21", "close": 8.655, "volume": 453058.0}, {"date": "2021-10-22", "close": 8.51, "volume": 694725.0}, {"date": "2021-10-25", "close": 8.87, "volume": 598992.0}, {"date": "2021-10-26", "close": 8.72, "volume": 675366.0}, {"date": "2021-10-27", "close": 8.78, "volume": 471146.0}, {"date": "2021-10-28", "close": 9.03, "volume": 690465.0}, {"date": "2021-10-29", "close": 9.32, "volume": 941033.0}, {"date": "2021-11-01", "close": 9.39, "volume": 554489.0}, {"date": "2021-11-02", "close": 9.49, "volume": 598939.0}, {"date": "2021-11-03", "close": 9.27, "volume": 952273.0}, {"date": "2021-11-04", "close": 9.21, "volume": 515078.0}, {"date": "2021-11-05", "close": 9.07, "volume": 551418.0}, {"date": "2021-11-08", "close": 9.26, "volume": 532997.0}, {"date": "2021-11-09", "close": 9.06, "volume": 611398.0}, {"date": "2021-11-10", "close": 8.97, "volume": 578901.0}, {"date": "2021-11-11", "close": 8.9, "volume": 501941.0}, {"date": "2021-11-12", "close": 9.21, "volume": 836526.0}, {"date": "2021-11-15", "close": 8.33, "volume": 3183306.0}, {"date": "2021-11-16", "close": 7.73, "volume": 2234184.0}, {"date": "2021-11-17", "close": 7.59, "volume": 3760773.0}, {"date": "2021-11-18", "close": 7.34, "volume": 1471241.0}, {"date": "2021-11-19", "close": 7.35, "volume": 1503540.0}, {"date": "2021-11-22", "close": 7.04, "volume": 1585163.0}, {"date": "2021-11-23", "close": 6.94, "volume": 1316927.0}, {"date": "2021-11-24", "close": 7.04, "volume": 796466.0}, {"date": "2021-11-26", "close": 7.09, "volume": 616491.0}, {"date": "2021-11-29", "close": 7.06, "volume": 826424.0}, {"date": "2021-11-30", "close": 6.91, "volume": 2298779.0}, {"date": "2021-12-01", "close": 6.32, "volume": 1319441.0}, {"date": "2021-12-02", "close": 6.45, "volume": 893921.0}, {"date": "2021-12-03", "close": 6.45, "volume": 2057726.0}, {"date": "2021-12-06", "close": 6.4, "volume": 1340127.0}, {"date": "2021-12-07", "close": 6.91, "volume": 932257.0}, {"date": "2021-12-08", "close": 6.96, "volume": 797458.0}, {"date": "2021-12-09", "close": 6.73, "volume": 652737.0}, {"date": "2021-12-10", "close": 6.57, "volume": 678055.0}, {"date": "2021-12-13", "close": 6.55, "volume": 675521.0}, {"date": "2021-12-14", "close": 6.4, "volume": 718298.0}, {"date": "2021-12-15", "close": 6.5, "volume": 1092099.0}, {"date": "2021-12-16", "close": 6.3, "volume": 1236546.0}, {"date": "2021-12-17", "close": 6.37, "volume": 2106360.0}, {"date": "2021-12-20", "close": 6.14, "volume": 941932.0}, {"date": "2021-12-21", "close": 6.39, "volume": 946205.0}, {"date": "2021-12-22", "close": 6.39, "volume": 483688.0}, {"date": "2021-12-23", "close": 6.5, "volume": 602863.0}, {"date": "2021-12-27", "close": 6.39, "volume": 622747.0}, {"date": "2021-12-28", "close": 6.36, "volume": 759411.0}, {"date": "2021-12-29", "close": 6.43, "volume": 1364918.0}, {"date": "2021-12-30", "close": 6.54, "volume": 1106532.0}, {"date": "2021-12-31", "close": 6.29, "volume": 864937.0}, {"date": "2022-01-03", "close": 6.44, "volume": 642547.0}, {"date": "2022-01-04", "close": 6.64, "volume": 1050962.0}, {"date": "2022-01-05", "close": 6.25, "volume": 793926.0}, {"date": "2022-01-06", "close": 6.38, "volume": 901089.0}, {"date": "2022-01-07", "close": 6.2, "volume": 643511.0}, {"date": "2022-01-10", "close": 6.05, "volume": 792673.0}, {"date": "2022-01-11", "close": 6.56, "volume": 935725.0}, {"date": "2022-01-12", "close": 6.41, "volume": 518973.0}, {"date": "2022-01-13", "close": 6.2, "volume": 461974.0}, {"date": "2022-01-14", "close": 6.23, "volume": 600237.0}, {"date": "2022-01-18", "close": 5.82, "volume": 750099.0}, {"date": "2022-01-19", "close": 5.65, "volume": 652265.0}, {"date": "2022-01-20", "close": 5.86, "volume": 640496.0}, {"date": "2022-01-21", "close": 5.51, "volume": 634343.0}, {"date": "2022-01-24", "close": 5.47, "volume": 1644959.0}, {"date": "2022-01-25", "close": 5.31, "volume": 804790.0}, {"date": "2022-01-26", "close": 5.39, "volume": 761510.0}, {"date": "2022-01-27", "close": 5.36, "volume": 1032440.0}, {"date": "2022-01-28", "close": 5.47, "volume": 596182.0}, {"date": "2022-01-31", "close": 5.89, "volume": 650646.0}, {"date": "2022-02-01", "close": 6.14, "volume": 1099870.0}, {"date": "2022-02-02", "close": 5.94, "volume": 936398.0}, {"date": "2022-02-03", "close": 5.71, "volume": 640129.0}, {"date": "2022-02-04", "close": 5.72, "volume": 605655.0}, {"date": "2022-02-07", "close": 5.83, "volume": 500204.0}, {"date": "2022-02-08", "close": 5.95, "volume": 600367.0}, {"date": "2022-02-09", "close": 6.23, "volume": 642582.0}, {"date": "2022-02-10", "close": 6.19, "volume": 883677.0}, {"date": "2022-02-11", "close": 5.98, "volume": 455743.0}, {"date": "2022-02-14", "close": 5.92, "volume": 484018.0}, {"date": "2022-02-15", "close": 6.28, "volume": 575305.0}, {"date": "2022-02-16", "close": 6.12, "volume": 444723.0}, {"date": "2022-02-17", "close": 5.9, "volume": 544185.0}, {"date": "2022-02-18", "close": 5.74, "volume": 706637.0}, {"date": "2022-02-22", "close": 5.65, "volume": 691709.0}, {"date": "2022-02-23", "close": 5.38, "volume": 539154.0}, {"date": "2022-02-24", "close": 5.47, "volume": 2399502.0}, {"date": "2022-02-25", "close": 5.49, "volume": 1403632.0}, {"date": "2022-02-28", "close": 5.64, "volume": 999247.0}, {"date": "2022-03-01", "close": 5.47, "volume": 756428.0}, {"date": "2022-03-02", "close": 5.49, "volume": 888904.0}, {"date": "2022-03-03", "close": 5.21, "volume": 596509.0}, {"date": "2022-03-04", "close": 5.07, "volume": 655448.0}, {"date": "2022-03-07", "close": 5.57, "volume": 3081375.0}, {"date": "2022-03-08", "close": 5.36, "volume": 1400364.0}, {"date": "2022-03-09", "close": 5.5, "volume": 1268225.0}, {"date": "2022-03-10", "close": 5.48, "volume": 1094345.0}, {"date": "2022-03-11", "close": 5.32, "volume": 1240846.0}, {"date": "2022-03-14", "close": 5.03, "volume": 1408176.0}, {"date": "2022-03-15", "close": 5.01, "volume": 1017013.0}, {"date": "2022-03-16", "close": 5.11, "volume": 3006956.0}, {"date": "2022-03-17", "close": 5.31, "volume": 2767809.0}, {"date": "2022-03-18", "close": 5.94, "volume": 4360679.0}, {"date": "2022-03-21", "close": 5.88, "volume": 3296459.0}, {"date": "2022-03-22", "close": 5.74, "volume": 2491366.0}, {"date": "2022-03-23", "close": 5.59, "volume": 997306.0}, {"date": "2022-03-24", "close": 5.55, "volume": 1895995.0}, {"date": "2022-03-25", "close": 5.41, "volume": 962590.0}, {"date": "2022-03-28", "close": 5.45, "volume": 607879.0}, {"date": "2022-03-29", "close": 5.54, "volume": 3031659.0}, {"date": "2022-03-30", "close": 5.42, "volume": 1049541.0}, {"date": "2022-03-31", "close": 5.26, "volume": 649725.0}, {"date": "2022-04-01", "close": 5.35, "volume": 739231.0}, {"date": "2022-04-04", "close": 5.26, "volume": 1020945.0}, {"date": "2022-04-05", "close": 5.07, "volume": 1280115.0}, {"date": "2022-04-06", "close": 4.99, "volume": 1052383.0}, {"date": "2022-04-07", "close": 4.96, "volume": 843532.0}, {"date": "2022-04-08", "close": 4.99, "volume": 1286825.0}, {"date": "2022-04-11", "close": 4.97, "volume": 785385.0}, {"date": "2022-04-12", "close": 4.89, "volume": 1227992.0}, {"date": "2022-04-13", "close": 5.09, "volume": 3412309.0}, {"date": "2022-04-14", "close": 5.15, "volume": 1594203.0}, {"date": "2022-04-18", "close": 4.98, "volume": 774500.0}, {"date": "2022-04-19", "close": 4.96, "volume": 957637.0}, {"date": "2022-04-20", "close": 4.86, "volume": 932679.0}, {"date": "2022-04-21", "close": 4.81, "volume": 674756.0}, {"date": "2022-04-22", "close": 4.79, "volume": 741971.0}, {"date": "2022-04-25", "close": 5.09, "volume": 688806.0}, {"date": "2022-04-26", "close": 4.94, "volume": 919892.0}, {"date": "2022-04-27", "close": 4.92, "volume": 595268.0}, {"date": "2022-04-28", "close": 5.07, "volume": 863544.0}, {"date": "2022-04-29", "close": 4.9, "volume": 733789.0}, {"date": "2022-05-02", "close": 4.97, "volume": 661303.0}, {"date": "2022-05-03", "close": 4.82, "volume": 676486.0}, {"date": "2022-05-04", "close": 5.02, "volume": 721607.0}, {"date": "2022-05-05", "close": 4.76, "volume": 565079.0}, {"date": "2022-05-06", "close": 4.69, "volume": 824147.0}, {"date": "2022-05-09", "close": 4.31, "volume": 983251.0}, {"date": "2022-05-10", "close": 4.18, "volume": 1667188.0}, {"date": "2022-05-11", "close": 4.17, "volume": 1504329.0}, {"date": "2022-05-12", "close": 4.31, "volume": 1836627.0}, {"date": "2022-05-13", "close": 4.79, "volume": 1236528.0}, {"date": "2022-05-16", "close": 4.82, "volume": 739175.0}, {"date": "2022-05-17", "close": 4.92, "volume": 777187.0}, {"date": "2022-05-18", "close": 4.93, "volume": 701558.0}, {"date": "2022-05-19", "close": 5.08, "volume": 896247.0}, {"date": "2022-05-20", "close": 5.28, "volume": 1062297.0}, {"date": "2022-05-23", "close": 5.39, "volume": 828212.0}, {"date": "2022-05-24", "close": 5.31, "volume": 851409.0}, {"date": "2022-05-25", "close": 5.41, "volume": 561603.0}, {"date": "2022-05-26", "close": 5.54, "volume": 555136.0}, {"date": "2022-05-27", "close": 5.82, "volume": 946301.0}, {"date": "2022-05-31", "close": 5.85, "volume": 1166425.0}, {"date": "2022-06-01", "close": 5.75, "volume": 948037.0}, {"date": "2022-06-02", "close": 6.03, "volume": 1120613.0}, {"date": "2022-06-03", "close": 5.92, "volume": 907139.0}, {"date": "2022-06-06", "close": 6.0, "volume": 1064690.0}, {"date": "2022-06-07", "close": 5.74, "volume": 1347483.0}, {"date": "2022-06-08", "close": 5.68, "volume": 838138.0}, {"date": "2022-06-09", "close": 5.47, "volume": 932368.0}, {"date": "2022-06-10", "close": 5.44, "volume": 805981.0}, {"date": "2022-06-13", "close": 4.77, "volume": 1269545.0}, {"date": "2022-06-14", "close": 4.93, "volume": 613758.0}, {"date": "2022-06-15", "close": 5.19, "volume": 979392.0}, {"date": "2022-06-16", "close": 5.04, "volume": 945931.0}, {"date": "2022-06-17", "close": 5.27, "volume": 1416285.0}, {"date": "2022-06-21", "close": 5.29, "volume": 916765.0}, {"date": "2022-06-22", "close": 5.17, "volume": 1020621.0}, {"date": "2022-06-23", "close": 5.36, "volume": 1362799.0}, {"date": "2022-06-24", "close": 5.39, "volume": 16090730.0}, {"date": "2022-06-27", "close": 4.82, "volume": 1521007.0}, {"date": "2022-06-28", "close": 4.55, "volume": 1341328.0}, {"date": "2022-06-29", "close": 4.27, "volume": 1424074.0}, {"date": "2022-06-30", "close": 4.34, "volume": 1215987.0}, {"date": "2022-07-01", "close": 4.3, "volume": 758501.0}, {"date": "2022-07-05", "close": 4.62, "volume": 1005355.0}, {"date": "2022-07-06", "close": 4.66, "volume": 602950.0}, {"date": "2022-07-07", "close": 4.84, "volume": 609887.0}, {"date": "2022-07-08", "close": 4.97, "volume": 641156.0}, {"date": "2022-07-11", "close": 4.72, "volume": 461478.0}, {"date": "2022-07-12", "close": 4.54, "volume": 409203.0}, {"date": "2022-07-13", "close": 4.49, "volume": 411260.0}, {"date": "2022-07-14", "close": 4.36, "volume": 458422.0}, {"date": "2022-07-15", "close": 4.56, "volume": 555576.0}, {"date": "2022-07-18", "close": 4.57, "volume": 349423.0}, {"date": "2022-07-19", "close": 4.72, "volume": 387313.0}, {"date": "2022-07-20", "close": 4.94, "volume": 496953.0}, {"date": "2022-07-21", "close": 5.08, "volume": 481605.0}, {"date": "2022-07-22", "close": 4.89, "volume": 396665.0}, {"date": "2022-07-25", "close": 4.83, "volume": 458777.0}, {"date": "2022-07-26", "close": 4.76, "volume": 318204.0}, {"date": "2022-07-27", "close": 4.98, "volume": 375569.0}, {"date": "2022-07-28", "close": 4.95, "volume": 316078.0}, {"date": "2022-07-29", "close": 5.03, "volume": 373297.0}, {"date": "2022-08-01", "close": 5.15, "volume": 784411.0}, {"date": "2022-08-02", "close": 5.15, "volume": 558628.0}, {"date": "2022-08-03", "close": 5.31, "volume": 416584.0}, {"date": "2022-08-04", "close": 5.38, "volume": 432456.0}, {"date": "2022-08-05", "close": 5.37, "volume": 350018.0}, {"date": "2022-08-08", "close": 5.42, "volume": 625997.0}, {"date": "2022-08-09", "close": 5.3, "volume": 442113.0}, {"date": "2022-08-10", "close": 5.44, "volume": 417892.0}, {"date": "2022-08-11", "close": 5.4, "volume": 431774.0}, {"date": "2022-08-12", "close": 5.02, "volume": 933304.0}, {"date": "2022-08-15", "close": 5.0, "volume": 336597.0}, {"date": "2022-08-16", "close": 5.27, "volume": 1070814.0}, {"date": "2022-08-17", "close": 5.1, "volume": 444504.0}, {"date": "2022-08-18", "close": 5.11, "volume": 591102.0}, {"date": "2022-08-19", "close": 5.0, "volume": 516580.0}, {"date": "2022-08-22", "close": 4.85, "volume": 657333.0}, {"date": "2022-08-23", "close": 4.82, "volume": 380372.0}, {"date": "2022-08-24", "close": 4.92, "volume": 293787.0}, {"date": "2022-08-25", "close": 4.9, "volume": 476092.0}, {"date": "2022-08-26", "close": 4.74, "volume": 367457.0}, {"date": "2022-08-29", "close": 4.69, "volume": 338911.0}, {"date": "2022-08-30", "close": 4.69, "volume": 439566.0}, {"date": "2022-08-31", "close": 4.68, "volume": 1335765.0}, {"date": "2022-09-01", "close": 4.41, "volume": 709747.0}, {"date": "2022-09-02", "close": 4.4, "volume": 406158.0}, {"date": "2022-09-06", "close": 4.23, "volume": 1212441.0}, {"date": "2022-09-07", "close": 4.48, "volume": 583775.0}, {"date": "2022-09-08", "close": 4.49, "volume": 336617.0}, {"date": "2022-09-09", "close": 4.63, "volume": 416661.0}, {"date": "2022-09-12", "close": 4.67, "volume": 584732.0}, {"date": "2022-09-13", "close": 4.51, "volume": 471549.0}, {"date": "2022-09-14", "close": 4.43, "volume": 985136.0}, {"date": "2022-09-15", "close": 4.38, "volume": 477487.0}, {"date": "2022-09-16", "close": 4.42, "volume": 1099211.0}, {"date": "2022-09-19", "close": 4.29, "volume": 487725.0}, {"date": "2022-09-20", "close": 4.2, "volume": 484814.0}, {"date": "2022-09-21", "close": 4.19, "volume": 478008.0}, {"date": "2022-09-22", "close": 4.1, "volume": 826065.0}, {"date": "2022-09-23", "close": 4.09, "volume": 553591.0}, {"date": "2022-09-26", "close": 4.0, "volume": 511561.0}, {"date": "2022-09-27", "close": 4.0, "volume": 672284.0}, {"date": "2022-09-28", "close": 4.18, "volume": 631733.0}, {"date": "2022-09-29", "close": 4.09, "volume": 690512.0}, {"date": "2022-09-30", "close": 4.01, "volume": 405477.0}, {"date": "2022-10-03", "close": 3.97, "volume": 453528.0}, {"date": "2022-10-04", "close": 4.13, "volume": 750241.0}, {"date": "2022-10-05", "close": 3.96, "volume": 350169.0}, {"date": "2022-10-06", "close": 4.06, "volume": 375278.0}, {"date": "2022-10-07", "close": 3.82, "volume": 783938.0}, {"date": "2022-10-10", "close": 3.73, "volume": 367954.0}, {"date": "2022-10-11", "close": 3.72, "volume": 544813.0}, {"date": "2022-10-12", "close": 3.64, "volume": 3080722.0}, {"date": "2022-10-13", "close": 3.69, "volume": 719581.0}, {"date": "2022-10-14", "close": 3.59, "volume": 464589.0}, {"date": "2022-10-17", "close": 3.74, "volume": 622123.0}, {"date": "2022-10-18", "close": 3.76, "volume": 390584.0}, {"date": "2022-10-19", "close": 3.67, "volume": 345697.0}, {"date": "2022-10-20", "close": 3.81, "volume": 529333.0}, {"date": "2022-10-21", "close": 3.85, "volume": 404102.0}, {"date": "2022-10-24", "close": 3.73, "volume": 358644.0}, {"date": "2022-10-25", "close": 4.05, "volume": 986547.0}, {"date": "2022-10-26", "close": 4.1, "volume": 426663.0}, {"date": "2022-10-27", "close": 4.12, "volume": 335656.0}, {"date": "2022-10-28", "close": 4.33, "volume": 500603.0}, {"date": "2022-10-31", "close": 4.37, "volume": 991896.0}, {"date": "2022-11-01", "close": 4.19, "volume": 1238177.0}, {"date": "2022-11-02", "close": 4.08, "volume": 383404.0}, {"date": "2022-11-03", "close": 3.79, "volume": 571513.0}, {"date": "2022-11-04", "close": 3.79, "volume": 613911.0}, {"date": "2022-11-07", "close": 3.87, "volume": 563023.0}, {"date": "2022-11-08", "close": 3.86, "volume": 458927.0}, {"date": "2022-11-09", "close": 3.84, "volume": 510547.0}, {"date": "2022-11-10", "close": 3.96, "volume": 959749.0}, {"date": "2022-11-11", "close": 4.66, "volume": 2047306.0}, {"date": "2022-11-14", "close": 4.78, "volume": 601189.0}, {"date": "2022-11-15", "close": 5.02, "volume": 655035.0}, {"date": "2022-11-16", "close": 5.06, "volume": 629827.0}, {"date": "2022-11-17", "close": 4.75, "volume": 632846.0}, {"date": "2022-11-18", "close": 4.74, "volume": 699434.0}, {"date": "2022-11-21", "close": 4.74, "volume": 576075.0}, {"date": "2022-11-22", "close": 4.74, "volume": 484462.0}, {"date": "2022-11-23", "close": 4.78, "volume": 641350.0}, {"date": "2022-11-25", "close": 4.79, "volume": 186553.0}, {"date": "2022-11-28", "close": 4.54, "volume": 497319.0}, {"date": "2022-11-29", "close": 4.61, "volume": 363667.0}, {"date": "2022-11-30", "close": 4.72, "volume": 987129.0}, {"date": "2022-12-01", "close": 4.92, "volume": 822577.0}, {"date": "2022-12-02", "close": 4.92, "volume": 806618.0}, {"date": "2022-12-05", "close": 4.83, "volume": 568302.0}, {"date": "2022-12-06", "close": 4.69, "volume": 474892.0}, {"date": "2022-12-07", "close": 4.74, "volume": 321229.0}, {"date": "2022-12-08", "close": 4.8, "volume": 576251.0}, {"date": "2022-12-09", "close": 4.75, "volume": 400517.0}, {"date": "2022-12-12", "close": 4.77, "volume": 395646.0}, {"date": "2022-12-13", "close": 4.74, "volume": 631354.0}, {"date": "2022-12-14", "close": 4.59, "volume": 1068619.0}, {"date": "2022-12-15", "close": 4.39, "volume": 761567.0}, {"date": "2022-12-16", "close": 4.34, "volume": 1214914.0}, {"date": "2022-12-19", "close": 4.26, "volume": 784656.0}, {"date": "2022-12-20", "close": 4.28, "volume": 575844.0}, {"date": "2022-12-21", "close": 4.4, "volume": 434686.0}, {"date": "2022-12-22", "close": 4.3, "volume": 283683.0}, {"date": "2022-12-23", "close": 4.27, "volume": 245462.0}, {"date": "2022-12-27", "close": 4.15, "volume": 469631.0}, {"date": "2022-12-28", "close": 4.01, "volume": 539462.0}, {"date": "2022-12-29", "close": 4.17, "volume": 384387.0}, {"date": "2022-12-30", "close": 4.11, "volume": 280338.0}, {"date": "2023-01-03", "close": 4.22, "volume": 380282.0}, {"date": "2023-01-04", "close": 4.26, "volume": 274939.0}, {"date": "2023-01-05", "close": 4.05, "volume": 292725.0}, {"date": "2023-01-06", "close": 4.12, "volume": 257804.0}, {"date": "2023-01-09", "close": 4.22, "volume": 244262.0}, {"date": "2023-01-10", "close": 4.28, "volume": 203929.0}, {"date": "2023-01-11", "close": 4.33, "volume": 273855.0}, {"date": "2023-01-12", "close": 4.31, "volume": 245203.0}, {"date": "2023-01-13", "close": 4.35, "volume": 152612.0}, {"date": "2023-01-17", "close": 4.42, "volume": 223537.0}, {"date": "2023-01-18", "close": 4.3, "volume": 300884.0}, {"date": "2023-01-19", "close": 4.31, "volume": 254600.0}, {"date": "2023-01-20", "close": 4.29, "volume": 327819.0}, {"date": "2023-01-23", "close": 4.42, "volume": 421739.0}, {"date": "2023-01-24", "close": 4.39, "volume": 244131.0}, {"date": "2023-01-25", "close": 4.4, "volume": 205913.0}, {"date": "2023-01-26", "close": 4.49, "volume": 298920.0}, {"date": "2023-01-27", "close": 4.52, "volume": 349394.0}, {"date": "2023-01-30", "close": 4.39, "volume": 373745.0}, {"date": "2023-01-31", "close": 4.47, "volume": 872661.0}, {"date": "2023-02-01", "close": 4.79, "volume": 612907.0}, {"date": "2023-02-02", "close": 5.01, "volume": 577191.0}, {"date": "2023-02-03", "close": 4.98, "volume": 378896.0}, {"date": "2023-02-06", "close": 4.87, "volume": 320519.0}, {"date": "2023-02-07", "close": 4.99, "volume": 398621.0}, {"date": "2023-02-08", "close": 4.92, "volume": 298116.0}, {"date": "2023-02-09", "close": 4.89, "volume": 228407.0}, {"date": "2023-02-10", "close": 4.87, "volume": 330660.0}, {"date": "2023-02-13", "close": 4.9, "volume": 335073.0}, {"date": "2023-02-14", "close": 4.87, "volume": 425838.0}, {"date": "2023-02-15", "close": 4.86, "volume": 491640.0}, {"date": "2023-02-16", "close": 4.78, "volume": 232301.0}, {"date": "2023-02-17", "close": 4.89, "volume": 260026.0}, {"date": "2023-02-21", "close": 4.75, "volume": 349635.0}, {"date": "2023-02-22", "close": 4.71, "volume": 260636.0}, {"date": "2023-02-23", "close": 4.76, "volume": 282151.0}, {"date": "2023-02-24", "close": 4.83, "volume": 437983.0}, {"date": "2023-02-27", "close": 4.92, "volume": 277124.0}, {"date": "2023-02-28", "close": 5.0, "volume": 378475.0}, {"date": "2023-03-01", "close": 4.94, "volume": 472561.0}, {"date": "2023-03-02", "close": 5.03, "volume": 332429.0}, {"date": "2023-03-03", "close": 5.16, "volume": 385750.0}, {"date": "2023-03-06", "close": 5.09, "volume": 327340.0}, {"date": "2023-03-07", "close": 5.08, "volume": 338984.0}, {"date": "2023-03-08", "close": 5.1, "volume": 371632.0}, {"date": "2023-03-09", "close": 4.99, "volume": 406561.0}, {"date": "2023-03-10", "close": 4.26, "volume": 1589111.0}, {"date": "2023-03-13", "close": 4.22, "volume": 632101.0}, {"date": "2023-03-14", "close": 4.2, "volume": 563653.0}, {"date": "2023-03-15", "close": 4.21, "volume": 694857.0}, {"date": "2023-03-16", "close": 4.1, "volume": 585917.0}, {"date": "2023-03-17", "close": 4.04, "volume": 894115.0}, {"date": "2023-03-20", "close": 4.03, "volume": 424553.0}, {"date": "2023-03-21", "close": 4.15, "volume": 363519.0}, {"date": "2023-03-22", "close": 4.08, "volume": 460238.0}, {"date": "2023-03-23", "close": 3.99, "volume": 709114.0}, {"date": "2023-03-24", "close": 3.93, "volume": 590588.0}, {"date": "2023-03-27", "close": 4.04, "volume": 415527.0}, {"date": "2023-03-28", "close": 3.9, "volume": 324368.0}, {"date": "2023-03-29", "close": 4.0, "volume": 346393.0}, {"date": "2023-03-30", "close": 3.96, "volume": 283726.0}, {"date": "2023-03-31", "close": 4.12, "volume": 465097.0}, {"date": "2023-04-03", "close": 4.14, "volume": 433199.0}, {"date": "2023-04-04", "close": 4.06, "volume": 248731.0}, {"date": "2023-04-05", "close": 3.9, "volume": 435249.0}, {"date": "2023-04-06", "close": 4.01, "volume": 387017.0}, {"date": "2023-04-10", "close": 4.07, "volume": 347005.0}, {"date": "2023-04-11", "close": 4.02, "volume": 228300.0}, {"date": "2023-04-12", "close": 3.95, "volume": 272270.0}, {"date": "2023-04-13", "close": 4.02, "volume": 270179.0}, {"date": "2023-04-14", "close": 4.16, "volume": 508945.0}, {"date": "2023-04-17", "close": 4.24, "volume": 262840.0}, {"date": "2023-04-18", "close": 4.18, "volume": 263875.0}, {"date": "2023-04-19", "close": 4.22, "volume": 183214.0}, {"date": "2023-04-20", "close": 4.34, "volume": 359866.0}, {"date": "2023-04-21", "close": 4.38, "volume": 321151.0}, {"date": "2023-04-24", "close": 4.23, "volume": 221487.0}, {"date": "2023-04-25", "close": 4.1, "volume": 250123.0}, {"date": "2023-04-26", "close": 4.14, "volume": 398207.0}, {"date": "2023-04-27", "close": 4.4, "volume": 528107.0}, {"date": "2023-04-28", "close": 4.34, "volume": 384551.0}, {"date": "2023-05-01", "close": 4.39, "volume": 544194.0}, {"date": "2023-05-02", "close": 4.39, "volume": 465221.0}, {"date": "2023-05-03", "close": 4.4, "volume": 333182.0}, {"date": "2023-05-04", "close": 4.4, "volume": 536798.0}, {"date": "2023-05-05", "close": 4.48, "volume": 354863.0}, {"date": "2023-05-08", "close": 4.43, "volume": 214429.0}, {"date": "2023-05-09", "close": 4.46, "volume": 650882.0}, {"date": "2023-05-10", "close": 4.62, "volume": 778635.0}, {"date": "2023-05-11", "close": 5.16, "volume": 1690393.0}, {"date": "2023-05-12", "close": 5.32, "volume": 761009.0}, {"date": "2023-05-15", "close": 5.34, "volume": 507787.0}, {"date": "2023-05-16", "close": 5.31, "volume": 338253.0}, {"date": "2023-05-17", "close": 5.48, "volume": 552634.0}, {"date": "2023-05-18", "close": 5.72, "volume": 579458.0}, {"date": "2023-05-19", "close": 5.72, "volume": 605510.0}, {"date": "2023-05-22", "close": 6.09, "volume": 981239.0}, {"date": "2023-05-23", "close": 6.09, "volume": 972563.0}, {"date": "2023-05-24", "close": 6.1, "volume": 587879.0}, {"date": "2023-05-25", "close": 6.1, "volume": 712796.0}, {"date": "2023-05-26", "close": 6.35, "volume": 1302736.0}, {"date": "2023-05-30", "close": 6.43, "volume": 786788.0}, {"date": "2023-05-31", "close": 6.61, "volume": 3705959.0}, {"date": "2023-06-01", "close": 6.57, "volume": 773454.0}, {"date": "2023-06-02", "close": 6.71, "volume": 964134.0}, {"date": "2023-06-05", "close": 6.72, "volume": 852215.0}, {"date": "2023-06-06", "close": 6.86, "volume": 690395.0}, {"date": "2023-06-07", "close": 6.69, "volume": 903362.0}, {"date": "2023-06-08", "close": 6.62, "volume": 1517615.0}, {"date": "2023-06-09", "close": 6.51, "volume": 956121.0}, {"date": "2023-06-12", "close": 6.61, "volume": 894066.0}, {"date": "2023-06-13", "close": 6.04, "volume": 2979214.0}, {"date": "2023-06-14", "close": 6.11, "volume": 1659501.0}, {"date": "2023-06-15", "close": 6.19, "volume": 1462547.0}, {"date": "2023-06-16", "close": 6.18, "volume": 2460317.0}, {"date": "2023-06-20", "close": 6.03, "volume": 1531776.0}, {"date": "2023-06-21", "close": 6.01, "volume": 1092127.0}, {"date": "2023-06-22", "close": 6.1, "volume": 701855.0}, {"date": "2023-06-23", "close": 6.06, "volume": 4280083.0}, {"date": "2023-06-26", "close": 5.62, "volume": 949897.0}, {"date": "2023-06-27", "close": 5.49, "volume": 891897.0}, {"date": "2023-06-28", "close": 5.72, "volume": 882433.0}, {"date": "2023-06-29", "close": 5.74, "volume": 580764.0}, {"date": "2023-06-30", "close": 5.76, "volume": 726193.0}, {"date": "2023-07-03", "close": 5.7, "volume": 323059.0}, {"date": "2023-07-05", "close": 5.67, "volume": 785332.0}, {"date": "2023-07-06", "close": 5.56, "volume": 912745.0}, {"date": "2023-07-07", "close": 5.59, "volume": 496502.0}, {"date": "2023-07-10", "close": 5.66, "volume": 329705.0}, {"date": "2023-07-11", "close": 5.67, "volume": 429181.0}, {"date": "2023-07-12", "close": 5.84, "volume": 637601.0}, {"date": "2023-07-13", "close": 5.86, "volume": 447422.0}, {"date": "2023-07-14", "close": 5.84, "volume": 714312.0}, {"date": "2023-07-17", "close": 5.94, "volume": 373266.0}, {"date": "2023-07-18", "close": 6.04, "volume": 510190.0}, {"date": "2023-07-19", "close": 6.11, "volume": 516094.0}, {"date": "2023-07-20", "close": 5.9, "volume": 619511.0}, {"date": "2023-07-21", "close": 6.06, "volume": 547105.0}, {"date": "2023-07-24", "close": 5.96, "volume": 251373.0}, {"date": "2023-07-25", "close": 5.92, "volume": 420574.0}, {"date": "2023-07-26", "close": 5.94, "volume": 619811.0}, {"date": "2023-07-27", "close": 5.89, "volume": 491053.0}, {"date": "2023-07-28", "close": 6.01, "volume": 1114989.0}, {"date": "2023-07-31", "close": 6.2, "volume": 461438.0}, {"date": "2023-08-01", "close": 6.17, "volume": 386621.0}, {"date": "2023-08-02", "close": 6.0, "volume": 511660.0}, {"date": "2023-08-03", "close": 6.07, "volume": 467613.0}, {"date": "2023-08-04", "close": 6.08, "volume": 541647.0}, {"date": "2023-08-07", "close": 6.07, "volume": 486811.0}, {"date": "2023-08-08", "close": 5.87, "volume": 508476.0}, {"date": "2023-08-09", "close": 5.76, "volume": 631016.0}, {"date": "2023-08-10", "close": 5.99, "volume": 1374993.0}, {"date": "2023-08-11", "close": 6.06, "volume": 715345.0}, {"date": "2023-08-14", "close": 6.26, "volume": 1326488.0}, {"date": "2023-08-15", "close": 6.43, "volume": 1164668.0}, {"date": "2023-08-16", "close": 6.53, "volume": 984035.0}, {"date": "2023-08-17", "close": 6.53, "volume": 1092712.0}, {"date": "2023-08-18", "close": 6.64, "volume": 4784036.0}, {"date": "2023-08-21", "close": 6.53, "volume": 473736.0}, {"date": "2023-08-22", "close": 6.18, "volume": 762283.0}, {"date": "2023-08-23", "close": 6.33, "volume": 665440.0}, {"date": "2023-08-24", "close": 6.38, "volume": 572536.0}, {"date": "2023-08-25", "close": 6.53, "volume": 617879.0}, {"date": "2023-08-28", "close": 6.52, "volume": 364183.0}, {"date": "2023-08-29", "close": 6.6, "volume": 490562.0}, {"date": "2023-08-30", "close": 6.87, "volume": 921006.0}, {"date": "2023-08-31", "close": 6.94, "volume": 1871119.0}, {"date": "2023-09-01", "close": 6.85, "volume": 695125.0}, {"date": "2023-09-05", "close": 6.85, "volume": 476659.0}, {"date": "2023-09-06", "close": 6.75, "volume": 471736.0}, {"date": "2023-09-07", "close": 6.78, "volume": 405674.0}, {"date": "2023-09-08", "close": 6.74, "volume": 392733.0}, {"date": "2023-09-11", "close": 6.79, "volume": 352397.0}, {"date": "2023-09-12", "close": 6.63, "volume": 343190.0}, {"date": "2023-09-13", "close": 6.63, "volume": 467847.0}, {"date": "2023-09-14", "close": 6.81, "volume": 550712.0}, {"date": "2023-09-15", "close": 6.73, "volume": 1159968.0}, {"date": "2023-09-18", "close": 6.83, "volume": 438178.0}, {"date": "2023-09-19", "close": 6.68, "volume": 338446.0}, {"date": "2023-09-20", "close": 6.6, "volume": 514018.0}, {"date": "2023-09-21", "close": 6.6, "volume": 503555.0}, {"date": "2023-09-22", "close": 6.73, "volume": 502884.0}, {"date": "2023-09-25", "close": 6.69, "volume": 258330.0}, {"date": "2023-09-26", "close": 6.43, "volume": 426631.0}, {"date": "2023-09-27", "close": 6.68, "volume": 496324.0}, {"date": "2023-09-28", "close": 6.7, "volume": 342910.0}, {"date": "2023-09-29", "close": 6.72, "volume": 498627.0}, {"date": "2023-10-02", "close": 6.57, "volume": 400410.0}, {"date": "2023-10-03", "close": 6.46, "volume": 394579.0}, {"date": "2023-10-04", "close": 6.77, "volume": 702962.0}, {"date": "2023-10-05", "close": 6.97, "volume": 868939.0}, {"date": "2023-10-06", "close": 6.91, "volume": 1730608.0}, {"date": "2023-10-09", "close": 7.03, "volume": 468846.0}, {"date": "2023-10-10", "close": 7.46, "volume": 2039324.0}, {"date": "2023-10-11", "close": 7.49, "volume": 577779.0}, {"date": "2023-10-12", "close": 7.34, "volume": 492471.0}, {"date": "2023-10-13", "close": 7.25, "volume": 521952.0}, {"date": "2023-10-16", "close": 7.42, "volume": 410444.0}, {"date": "2023-10-17", "close": 7.29, "volume": 540694.0}, {"date": "2023-10-18", "close": 7.26, "volume": 331044.0}, {"date": "2023-10-19", "close": 7.35, "volume": 415794.0}, {"date": "2023-10-20", "close": 7.18, "volume": 812531.0}, {"date": "2023-10-23", "close": 7.39, "volume": 902730.0}, {"date": "2023-10-24", "close": 7.53, "volume": 1291085.0}, {"date": "2023-10-25", "close": 7.18, "volume": 608338.0}, {"date": "2023-10-26", "close": 7.25, "volume": 581063.0}, {"date": "2023-10-27", "close": 7.3, "volume": 625296.0}, {"date": "2023-10-30", "close": 7.25, "volume": 355748.0}, {"date": "2023-10-31", "close": 7.49, "volume": 619095.0}, {"date": "2023-11-01", "close": 7.37, "volume": 537210.0}, {"date": "2023-11-02", "close": 7.38, "volume": 447534.0}, {"date": "2023-11-03", "close": 7.6, "volume": 751153.0}, {"date": "2023-11-06", "close": 7.41, "volume": 489506.0}, {"date": "2023-11-07", "close": 7.76, "volume": 945815.0}, {"date": "2023-11-08", "close": 7.72, "volume": 527885.0}, {"date": "2023-11-09", "close": 7.41, "volume": 1080862.0}, {"date": "2023-11-10", "close": 8.19, "volume": 2370440.0}, {"date": "2023-11-13", "close": 8.16, "volume": 878748.0}, {"date": "2023-11-14", "close": 8.3, "volume": 1749348.0}, {"date": "2023-11-15", "close": 8.23, "volume": 919958.0}, {"date": "2023-11-16", "close": 8.19, "volume": 559958.0}, {"date": "2023-11-17", "close": 8.33, "volume": 720969.0}, {"date": "2023-11-20", "close": 8.43, "volume": 851457.0}, {"date": "2023-11-21", "close": 8.23, "volume": 474394.0}, {"date": "2023-11-22", "close": 8.31, "volume": 384331.0}, {"date": "2023-11-24", "close": 8.37, "volume": 310255.0}, {"date": "2023-11-27", "close": 8.36, "volume": 614862.0}, {"date": "2023-11-28", "close": 8.24, "volume": 466346.0}, {"date": "2023-11-29", "close": 8.22, "volume": 669687.0}, {"date": "2023-11-30", "close": 8.19, "volume": 775676.0}, {"date": "2023-12-01", "close": 8.32, "volume": 669211.0}, {"date": "2023-12-04", "close": 8.26, "volume": 566533.0}, {"date": "2023-12-05", "close": 8.13, "volume": 836742.0}, {"date": "2023-12-06", "close": 8.12, "volume": 691329.0}, {"date": "2023-12-07", "close": 7.97, "volume": 580687.0}, {"date": "2023-12-08", "close": 7.99, "volume": 468311.0}, {"date": "2023-12-11", "close": 8.1, "volume": 593063.0}, {"date": "2023-12-12", "close": 8.19, "volume": 429148.0}, {"date": "2023-12-13", "close": 8.32, "volume": 705816.0}, {"date": "2023-12-14", "close": 8.41, "volume": 1061373.0}, {"date": "2023-12-15", "close": 8.5, "volume": 1938371.0}, {"date": "2023-12-18", "close": 8.45, "volume": 542646.0}, {"date": "2023-12-19", "close": 8.49, "volume": 646640.0}, {"date": "2023-12-20", "close": 8.275, "volume": 709747.0}, {"date": "2023-12-21", "close": 8.36, "volume": 689283.0}, {"date": "2023-12-22", "close": 8.34, "volume": 744617.0}, {"date": "2023-12-26", "close": 8.39, "volume": 479464.0}, {"date": "2023-12-27", "close": 8.35, "volume": 491048.0}, {"date": "2023-12-28", "close": 8.35, "volume": 437945.0}, {"date": "2023-12-29", "close": 8.21, "volume": 515472.0}, {"date": "2024-01-02", "close": 7.9, "volume": 755356.0}, {"date": "2024-01-03", "close": 7.78, "volume": 899775.0}, {"date": "2024-01-04", "close": 7.81, "volume": 678528.0}, {"date": "2024-01-05", "close": 7.77, "volume": 895073.0}, {"date": "2024-01-08", "close": 8.0, "volume": 587626.0}, {"date": "2024-01-09", "close": 7.88, "volume": 577132.0}, {"date": "2024-01-10", "close": 8.24, "volume": 1155127.0}, {"date": "2024-01-11", "close": 8.16, "volume": 730438.0}, {"date": "2024-01-12", "close": 8.13, "volume": 790271.0}, {"date": "2024-01-16", "close": 8.01, "volume": 581341.0}, {"date": "2024-01-17", "close": 7.93, "volume": 458266.0}, {"date": "2024-01-18", "close": 7.93, "volume": 508294.0}, {"date": "2024-01-19", "close": 7.99, "volume": 903189.0}, {"date": "2024-01-22", "close": 7.97, "volume": 1789570.0}, {"date": "2024-01-23", "close": 7.91, "volume": 1781953.0}, {"date": "2024-01-24", "close": 7.61, "volume": 1044840.0}, {"date": "2024-01-25", "close": 7.7, "volume": 892269.0}, {"date": "2024-01-26", "close": 7.62, "volume": 631649.0}, {"date": "2024-01-29", "close": 7.93, "volume": 619964.0}, {"date": "2024-01-30", "close": 7.77, "volume": 559006.0}, {"date": "2024-01-31", "close": 7.7, "volume": 702610.0}, {"date": "2024-02-01", "close": 7.81, "volume": 534796.0}, {"date": "2024-02-02", "close": 7.96, "volume": 581934.0}, {"date": "2024-02-05", "close": 7.84, "volume": 643522.0}, {"date": "2024-02-06", "close": 7.91, "volume": 674697.0}, {"date": "2024-02-07", "close": 7.84, "volume": 496743.0}, {"date": "2024-02-08", "close": 7.97, "volume": 686417.0}, {"date": "2024-02-09", "close": 8.17, "volume": 3510577.0}, {"date": "2024-02-12", "close": 8.0, "volume": 992458.0}, {"date": "2024-02-13", "close": 7.7, "volume": 1254337.0}, {"date": "2024-02-14", "close": 7.99, "volume": 685311.0}, {"date": "2024-02-15", "close": 8.09, "volume": 662837.0}, {"date": "2024-02-16", "close": 8.0, "volume": 853510.0}, {"date": "2024-02-20", "close": 7.97, "volume": 640832.0}, {"date": "2024-02-21", "close": 7.84, "volume": 618380.0}, {"date": "2024-02-22", "close": 7.88, "volume": 720629.0}, {"date": "2024-02-23", "close": 7.91, "volume": 527958.0}, {"date": "2024-02-26", "close": 7.89, "volume": 584328.0}, {"date": "2024-02-27", "close": 7.99, "volume": 620862.0}, {"date": "2024-02-28", "close": 7.91, "volume": 437850.0}, {"date": "2024-02-29", "close": 8.0, "volume": 1408007.0}, {"date": "2024-03-01", "close": 8.01, "volume": 2117572.0}, {"date": "2024-03-04", "close": 7.38, "volume": 1873418.0}, {"date": "2024-03-05", "close": 7.46, "volume": 1530910.0}, {"date": "2024-03-06", "close": 7.63, "volume": 866413.0}, {"date": "2024-03-07", "close": 7.63, "volume": 645780.0}, {"date": "2024-03-08", "close": 7.89, "volume": 723571.0}, {"date": "2024-03-11", "close": 7.87, "volume": 480109.0}, {"date": "2024-03-12", "close": 7.83, "volume": 486620.0}, {"date": "2024-03-13", "close": 7.85, "volume": 523348.0}, {"date": "2024-03-14", "close": 7.78, "volume": 930304.0}, {"date": "2024-03-15", "close": 7.55, "volume": 1298199.0}, {"date": "2024-03-18", "close": 7.56, "volume": 501481.0}, {"date": "2024-03-19", "close": 7.75, "volume": 565030.0}, {"date": "2024-03-20", "close": 7.99, "volume": 717996.0}, {"date": "2024-03-21", "close": 8.03, "volume": 1079170.0}, {"date": "2024-03-22", "close": 7.9, "volume": 626272.0}, {"date": "2024-03-25", "close": 7.7, "volume": 643360.0}, {"date": "2024-03-26", "close": 7.77, "volume": 573499.0}, {"date": "2024-03-27", "close": 7.91, "volume": 573358.0}, {"date": "2024-03-28", "close": 7.92, "volume": 704441.0}, {"date": "2024-04-01", "close": 7.74, "volume": 479013.0}, {"date": "2024-04-02", "close": 7.64, "volume": 585438.0}, {"date": "2024-04-03", "close": 7.82, "volume": 564756.0}, {"date": "2024-04-04", "close": 8.03, "volume": 1587867.0}, {"date": "2024-04-05", "close": 8.4, "volume": 3048289.0}, {"date": "2024-04-08", "close": 8.18, "volume": 567994.0}, {"date": "2024-04-09", "close": 8.15, "volume": 973064.0}, {"date": "2024-04-10", "close": 7.98, "volume": 651514.0}, {"date": "2024-04-11", "close": 7.94, "volume": 471611.0}, {"date": "2024-04-12", "close": 7.89, "volume": 450989.0}, {"date": "2024-04-15", "close": 7.72, "volume": 452501.0}, {"date": "2024-04-16", "close": 7.76, "volume": 519234.0}, {"date": "2024-04-17", "close": 7.73, "volume": 475258.0}, {"date": "2024-04-18", "close": 7.68, "volume": 741269.0}, {"date": "2024-04-19", "close": 7.69, "volume": 599771.0}, {"date": "2024-04-22", "close": 7.74, "volume": 460401.0}, {"date": "2024-04-23", "close": 7.92, "volume": 432238.0}, {"date": "2024-04-24", "close": 7.91, "volume": 359981.0}, {"date": "2024-04-25", "close": 7.92, "volume": 516181.0}, {"date": "2024-04-26", "close": 8.13, "volume": 879778.0}, {"date": "2024-04-29", "close": 7.97, "volume": 376408.0}, {"date": "2024-04-30", "close": 7.77, "volume": 672657.0}, {"date": "2024-05-01", "close": 7.85, "volume": 572088.0}, {"date": "2024-05-02", "close": 8.04, "volume": 392034.0}, {"date": "2024-05-03", "close": 8.14, "volume": 335605.0}, {"date": "2024-05-06", "close": 8.18, "volume": 352473.0}, {"date": "2024-05-07", "close": 8.16, "volume": 295597.0}, {"date": "2024-05-08", "close": 8.18, "volume": 285321.0}, {"date": "2024-05-09", "close": 8.1, "volume": 544256.0}, {"date": "2024-05-10", "close": 8.15, "volume": 1237803.0}, {"date": "2024-05-13", "close": 8.3, "volume": 1021960.0}, {"date": "2024-05-14", "close": 8.46, "volume": 1210936.0}, {"date": "2024-05-15", "close": 8.5, "volume": 632435.0}, {"date": "2024-05-16", "close": 8.71, "volume": 1614628.0}, {"date": "2024-05-17", "close": 8.95, "volume": 1878096.0}, {"date": "2024-05-20", "close": 9.49, "volume": 2622675.0}, {"date": "2024-05-21", "close": 9.41, "volume": 2112587.0}, {"date": "2024-05-22", "close": 9.35, "volume": 566448.0}, {"date": "2024-05-23", "close": 9.38, "volume": 661333.0}, {"date": "2024-05-24", "close": 9.16, "volume": 1008736.0}, {"date": "2024-05-28", "close": 9.11, "volume": 905442.0}, {"date": "2024-05-29", "close": 9.05, "volume": 832539.0}, {"date": "2024-05-30", "close": 9.04, "volume": 762415.0}, {"date": "2024-05-31", "close": 9.02, "volume": 869641.0}, {"date": "2024-06-03", "close": 9.12, "volume": 2181172.0}, {"date": "2024-06-04", "close": 8.98, "volume": 1878558.0}, {"date": "2024-06-05", "close": 9.08, "volume": 995065.0}, {"date": "2024-06-06", "close": 9.09, "volume": 609429.0}, {"date": "2024-06-07", "close": 9.04, "volume": 408433.0}, {"date": "2024-06-10", "close": 9.1, "volume": 2225144.0}, {"date": "2024-06-11", "close": 9.25, "volume": 3047813.0}, {"date": "2024-06-12", "close": 9.42, "volume": 1779191.0}, {"date": "2024-06-13", "close": 9.03, "volume": 657717.0}, {"date": "2024-06-14", "close": 9.04, "volume": 659902.0}, {"date": "2024-06-17", "close": 9.62, "volume": 2717144.0}, {"date": "2024-06-18", "close": 9.75, "volume": 1076261.0}, {"date": "2024-06-20", "close": 9.91, "volume": 1566393.0}, {"date": "2024-06-21", "close": 10.05, "volume": 1804568.0}, {"date": "2024-06-24", "close": 10.22, "volume": 1127572.0}, {"date": "2024-06-25", "close": 10.38, "volume": 1032503.0}, {"date": "2024-06-26", "close": 10.17, "volume": 822532.0}, {"date": "2024-06-27", "close": 10.24, "volume": 1011835.0}, {"date": "2024-06-28", "close": 10.42, "volume": 4430443.0}, {"date": "2024-07-01", "close": 10.3, "volume": 991749.0}, {"date": "2024-07-02", "close": 10.28, "volume": 800991.0}, {"date": "2024-07-03", "close": 10.24, "volume": 400878.0}, {"date": "2024-07-05", "close": 10.26, "volume": 922780.0}, {"date": "2024-07-08", "close": 10.25, "volume": 938419.0}, {"date": "2024-07-09", "close": 9.99, "volume": 1097831.0}, {"date": "2024-07-10", "close": 10.12, "volume": 905641.0}, {"date": "2024-07-11", "close": 10.21, "volume": 697394.0}, {"date": "2024-07-12", "close": 10.34, "volume": 954654.0}, {"date": "2024-07-15", "close": 10.49, "volume": 2102808.0}, {"date": "2024-07-16", "close": 10.67, "volume": 1755987.0}, {"date": "2024-07-17", "close": 10.5, "volume": 1692000.0}, {"date": "2024-07-18", "close": 10.5, "volume": 1445673.0}, {"date": "2024-07-19", "close": 10.57, "volume": 1031809.0}, {"date": "2024-07-22", "close": 10.69, "volume": 1244123.0}, {"date": "2024-07-23", "close": 10.94, "volume": 1050362.0}, {"date": "2024-07-24", "close": 10.64, "volume": 1326752.0}, {"date": "2024-07-25", "close": 10.84, "volume": 1084096.0}, {"date": "2024-07-26", "close": 10.87, "volume": 562334.0}, {"date": "2024-07-29", "close": 10.93, "volume": 815701.0}, {"date": "2024-07-30", "close": 10.88, "volume": 926346.0}, {"date": "2024-07-31", "close": 10.9, "volume": 900331.0}, {"date": "2024-08-01", "close": 10.77, "volume": 1614662.0}, {"date": "2024-08-02", "close": 10.24, "volume": 1238663.0}, {"date": "2024-08-05", "close": 9.7, "volume": 1917743.0}, {"date": "2024-08-06", "close": 9.94, "volume": 1111804.0}, {"date": "2024-08-07", "close": 9.75, "volume": 877233.0}, {"date": "2024-08-08", "close": 10.17, "volume": 1581302.0}, {"date": "2024-08-09", "close": 10.06, "volume": 1495414.0}, {"date": "2024-08-12", "close": 10.47, "volume": 1409400.0}, {"date": "2024-08-13", "close": 10.77, "volume": 1240374.0}, {"date": "2024-08-14", "close": 10.66, "volume": 768522.0}, {"date": "2024-08-15", "close": 10.99, "volume": 1318490.0}, {"date": "2024-08-16", "close": 10.79, "volume": 2274072.0}, {"date": "2024-08-19", "close": 10.98, "volume": 935274.0}, {"date": "2024-08-20", "close": 10.89, "volume": 587669.0}, {"date": "2024-08-21", "close": 10.96, "volume": 716616.0}, {"date": "2024-08-22", "close": 10.75, "volume": 685040.0}, {"date": "2024-08-23", "close": 10.79, "volume": 872097.0}, {"date": "2024-08-26", "close": 10.82, "volume": 772329.0}, {"date": "2024-08-27", "close": 10.77, "volume": 540057.0}, {"date": "2024-08-28", "close": 11.51, "volume": 3772096.0}, {"date": "2024-08-29", "close": 11.48, "volume": 953433.0}, {"date": "2024-08-30", "close": 11.55, "volume": 1049234.0}, {"date": "2024-09-03", "close": 11.58, "volume": 1227327.0}, {"date": "2024-09-04", "close": 11.6, "volume": 4120673.0}, {"date": "2024-09-05", "close": 11.65, "volume": 817887.0}, {"date": "2024-09-06", "close": 11.47, "volume": 764813.0}, {"date": "2024-09-09", "close": 11.77, "volume": 1018408.0}, {"date": "2024-09-10", "close": 11.67, "volume": 796002.0}, {"date": "2024-09-11", "close": 11.75, "volume": 624706.0}, {"date": "2024-09-12", "close": 11.79, "volume": 642976.0}, {"date": "2024-09-13", "close": 11.9, "volume": 751477.0}, {"date": "2024-09-16", "close": 11.94, "volume": 769101.0}, {"date": "2024-09-17", "close": 11.78, "volume": 1318824.0}, {"date": "2024-09-18", "close": 11.66, "volume": 729696.0}, {"date": "2024-09-19", "close": 11.98, "volume": 1709288.0}, {"date": "2024-09-20", "close": 11.94, "volume": 2307512.0}, {"date": "2024-09-23", "close": 11.6, "volume": 1382719.0}, {"date": "2024-09-24", "close": 11.74, "volume": 811673.0}, {"date": "2024-09-25", "close": 11.77, "volume": 548609.0}, {"date": "2024-09-26", "close": 11.79, "volume": 580113.0}, {"date": "2024-09-27", "close": 11.71, "volume": 503029.0}, {"date": "2024-09-30", "close": 11.77, "volume": 1235621.0}, {"date": "2024-10-01", "close": 11.54, "volume": 608407.0}, {"date": "2024-10-02", "close": 11.59, "volume": 443986.0}, {"date": "2024-10-03", "close": 11.59, "volume": 483220.0}, {"date": "2024-10-04", "close": 11.89, "volume": 581984.0}, {"date": "2024-10-07", "close": 11.71, "volume": 799223.0}, {"date": "2024-10-08", "close": 12.24, "volume": 929185.0}, {"date": "2024-10-09", "close": 12.34, "volume": 626632.0}, {"date": "2024-10-10", "close": 12.41, "volume": 572177.0}, {"date": "2024-10-11", "close": 12.5, "volume": 726837.0}, {"date": "2024-10-14", "close": 12.34, "volume": 410308.0}, {"date": "2024-10-15", "close": 12.28, "volume": 537458.0}, {"date": "2024-10-16", "close": 12.15, "volume": 545118.0}, {"date": "2024-10-17", "close": 12.18, "volume": 418595.0}, {"date": "2024-10-18", "close": 12.14, "volume": 469073.0}, {"date": "2024-10-21", "close": 12.06, "volume": 475821.0}, {"date": "2024-10-22", "close": 12.05, "volume": 248129.0}, {"date": "2024-10-23", "close": 11.73, "volume": 561606.0}, {"date": "2024-10-24", "close": 12.08, "volume": 494110.0}, {"date": "2024-10-25", "close": 11.96, "volume": 349267.0}, {"date": "2024-10-28", "close": 11.97, "volume": 465658.0}, {"date": "2024-10-29", "close": 12.44, "volume": 786451.0}, {"date": "2024-10-30", "close": 12.36, "volume": 541341.0}, {"date": "2024-10-31", "close": 12.14, "volume": 662180.0}, {"date": "2024-11-01", "close": 12.38, "volume": 531969.0}, {"date": "2024-11-04", "close": 12.32, "volume": 449212.0}, {"date": "2024-11-05", "close": 12.51, "volume": 456467.0}, {"date": "2024-11-06", "close": 13.09, "volume": 1113622.0}, {"date": "2024-11-07", "close": 13.48, "volume": 1277875.0}, {"date": "2024-11-08", "close": 14.89, "volume": 2781659.0}, {"date": "2024-11-11", "close": 15.7, "volume": 1561295.0}, {"date": "2024-11-12", "close": 15.85, "volume": 1888029.0}, {"date": "2024-11-13", "close": 16.03, "volume": 1655682.0}, {"date": "2024-11-14", "close": 15.82, "volume": 1074448.0}, {"date": "2024-11-15", "close": 15.73, "volume": 1045473.0}, {"date": "2024-11-18", "close": 15.74, "volume": 826944.0}, {"date": "2024-11-19", "close": 16.57, "volume": 1344648.0}, {"date": "2024-11-20", "close": 17.5, "volume": 3511175.0}, {"date": "2024-11-21", "close": 18.3, "volume": 2086436.0}, {"date": "2024-11-22", "close": 18.57, "volume": 2257640.0}, {"date": "2024-11-25", "close": 18.22, "volume": 1494609.0}, {"date": "2024-11-26", "close": 18.12, "volume": 1872866.0}, {"date": "2024-11-27", "close": 17.82, "volume": 1447761.0}, {"date": "2024-11-29", "close": 17.65, "volume": 666970.0}, {"date": "2024-12-02", "close": 17.91, "volume": 1536643.0}, {"date": "2024-12-03", "close": 18.22, "volume": 1027179.0}, {"date": "2024-12-04", "close": 18.75, "volume": 2605521.0}, {"date": "2024-12-05", "close": 18.65, "volume": 1994503.0}, {"date": "2024-12-06", "close": 18.89, "volume": 1307933.0}, {"date": "2024-12-09", "close": 18.53, "volume": 1426390.0}, {"date": "2024-12-10", "close": 18.67, "volume": 2034274.0}, {"date": "2024-12-11", "close": 18.45, "volume": 1796199.0}, {"date": "2024-12-12", "close": 18.57, "volume": 730782.0}, {"date": "2024-12-13", "close": 18.365, "volume": 1070218.0}, {"date": "2024-12-16", "close": 18.65, "volume": 1368991.0}, {"date": "2024-12-17", "close": 18.41, "volume": 681489.0}, {"date": "2024-12-18", "close": 17.76, "volume": 1853316.0}, {"date": "2024-12-19", "close": 17.74, "volume": 1085405.0}, {"date": "2024-12-20", "close": 17.89, "volume": 1393089.0}, {"date": "2024-12-23", "close": 17.46, "volume": 1561370.0}, {"date": "2024-12-24", "close": 17.8, "volume": 347662.0}, {"date": "2024-12-26", "close": 17.43, "volume": 618035.0}, {"date": "2024-12-27", "close": 16.95, "volume": 1511688.0}, {"date": "2024-12-30", "close": 16.48, "volume": 2532882.0}, {"date": "2024-12-31", "close": 16.51, "volume": 2172509.0}, {"date": "2025-01-02", "close": 16.62, "volume": 1306912.0}, {"date": "2025-01-03", "close": 17.14, "volume": 1043276.0}, {"date": "2025-01-06", "close": 16.79, "volume": 996807.0}, {"date": "2025-01-07", "close": 16.42, "volume": 1329431.0}, {"date": "2025-01-08", "close": 16.62, "volume": 960821.0}, {"date": "2025-01-10", "close": 16.2, "volume": 724279.0}, {"date": "2025-01-13", "close": 16.3, "volume": 823675.0}, {"date": "2025-01-14", "close": 16.55, "volume": 780302.0}, {"date": "2025-01-15", "close": 17.6, "volume": 1253911.0}, {"date": "2025-01-16", "close": 17.56, "volume": 722483.0}, {"date": "2025-01-17", "close": 17.21, "volume": 924537.0}, {"date": "2025-01-21", "close": 17.42, "volume": 958089.0}, {"date": "2025-01-22", "close": 17.54, "volume": 1180786.0}, {"date": "2025-01-23", "close": 18.32, "volume": 1822045.0}, {"date": "2025-01-24", "close": 18.04, "volume": 1130372.0}, {"date": "2025-01-27", "close": 17.93, "volume": 1272961.0}, {"date": "2025-01-28", "close": 18.5, "volume": 1002806.0}, {"date": "2025-01-29", "close": 18.44, "volume": 983313.0}, {"date": "2025-01-30", "close": 18.72, "volume": 1667533.0}, {"date": "2025-01-31", "close": 18.78, "volume": 2009320.0}, {"date": "2025-02-03", "close": 18.6, "volume": 1052486.0}, {"date": "2025-02-04", "close": 19.12, "volume": 789849.0}, {"date": "2025-02-05", "close": 19.42, "volume": 1102425.0}, {"date": "2025-02-06", "close": 19.17, "volume": 829945.0}, {"date": "2025-02-07", "close": 19.31, "volume": 950096.0}, {"date": "2025-02-10", "close": 19.61, "volume": 2300684.0}, {"date": "2025-02-11", "close": 19.49, "volume": 1649182.0}, {"date": "2025-02-12", "close": 19.35, "volume": 1327797.0}, {"date": "2025-02-13", "close": 19.795, "volume": 965355.0}, {"date": "2025-02-14", "close": 19.44, "volume": 1539287.0}, {"date": "2025-02-18", "close": 19.61, "volume": 1056160.0}, {"date": "2025-02-19", "close": 19.29, "volume": 1187917.0}, {"date": "2025-02-20", "close": 18.03, "volume": 2342461.0}, {"date": "2025-02-21", "close": 17.69, "volume": 2242432.0}, {"date": "2025-02-24", "close": 17.05, "volume": 1830816.0}, {"date": "2025-02-25", "close": 16.72, "volume": 1298729.0}, {"date": "2025-02-26", "close": 17.44, "volume": 1702575.0}, {"date": "2025-02-27", "close": 17.08, "volume": 1839720.0}, {"date": "2025-02-28", "close": 14.94, "volume": 4467827.0}, {"date": "2025-03-03", "close": 15.03, "volume": 2880399.0}, {"date": "2025-03-04", "close": 14.84, "volume": 2660205.0}, {"date": "2025-03-05", "close": 15.3, "volume": 1514484.0}, {"date": "2025-03-06", "close": 14.55, "volume": 2161140.0}, {"date": "2025-03-07", "close": 14.36, "volume": 1740278.0}, {"date": "2025-03-10", "close": 13.5, "volume": 1865076.0}, {"date": "2025-03-11", "close": 13.62, "volume": 2325439.0}, {"date": "2025-03-12", "close": 14.29, "volume": 1275804.0}, {"date": "2025-03-13", "close": 13.79, "volume": 1146699.0}, {"date": "2025-03-14", "close": 14.66, "volume": 1646734.0}, {"date": "2025-03-17", "close": 14.75, "volume": 1206833.0}, {"date": "2025-03-18", "close": 14.54, "volume": 1413556.0}, {"date": "2025-03-19", "close": 15.11, "volume": 1695141.0}, {"date": "2025-03-20", "close": 15.07, "volume": 1347261.0}, {"date": "2025-03-21", "close": 15.05, "volume": 1729547.0}, {"date": "2025-03-24", "close": 15.44, "volume": 962993.0}, {"date": "2025-03-25", "close": 15.23, "volume": 1198235.0}, {"date": "2025-03-26", "close": 15.06, "volume": 1150679.0}, {"date": "2025-03-27", "close": 14.78, "volume": 846430.0}, {"date": "2025-03-28", "close": 14.62, "volume": 1487246.0}, {"date": "2025-03-31", "close": 14.44, "volume": 1804163.0}, {"date": "2025-04-01", "close": 14.77, "volume": 993363.0}, {"date": "2025-04-02", "close": 15.12, "volume": 923566.0}, {"date": "2025-04-03", "close": 14.28, "volume": 883645.0}, {"date": "2025-04-04", "close": 13.33, "volume": 1467627.0}, {"date": "2025-04-07", "close": 13.54, "volume": 1449591.0}, {"date": "2025-04-08", "close": 13.45, "volume": 1101658.0}, {"date": "2025-04-09", "close": 14.86, "volume": 1464122.0}, {"date": "2025-04-10", "close": 14.4, "volume": 909304.0}, {"date": "2025-04-11", "close": 14.53, "volume": 690810.0}, {"date": "2025-04-14", "close": 14.5, "volume": 549825.0}, {"date": "2025-04-15", "close": 14.83, "volume": 1049130.0}, {"date": "2025-04-16", "close": 14.65, "volume": 590718.0}, {"date": "2025-04-17", "close": 14.43, "volume": 541468.0}, {"date": "2025-04-21", "close": 14.03, "volume": 544882.0}, {"date": "2025-04-22", "close": 14.32, "volume": 566587.0}, {"date": "2025-04-23", "close": 15.1, "volume": 1135552.0}, {"date": "2025-04-24", "close": 15.76, "volume": 849808.0}, {"date": "2025-04-25", "close": 16.07, "volume": 563973.0}, {"date": "2025-04-28", "close": 16.12, "volume": 1058766.0}, {"date": "2025-04-29", "close": 16.44, "volume": 725134.0}, {"date": "2025-04-30", "close": 16.35, "volume": 948897.0}, {"date": "2025-05-01", "close": 16.6, "volume": 859419.0}, {"date": "2025-05-02", "close": 17.08, "volume": 766065.0}, {"date": "2025-05-05", "close": 17.04, "volume": 847480.0}, {"date": "2025-05-06", "close": 16.97, "volume": 1190372.0}, {"date": "2025-05-07", "close": 17.2, "volume": 903842.0}, {"date": "2025-05-08", "close": 17.4, "volume": 1058189.0}, {"date": "2025-05-09", "close": 18.85, "volume": 3733109.0}, {"date": "2025-05-12", "close": 18.89, "volume": 1577959.0}, {"date": "2025-05-13", "close": 19.99, "volume": 3292240.0}, {"date": "2025-05-14", "close": 19.83, "volume": 1929809.0}, {"date": "2025-05-15", "close": 19.6, "volume": 790017.0}, {"date": "2025-05-16", "close": 19.38, "volume": 1013662.0}, {"date": "2025-05-19", "close": 18.98, "volume": 884267.0}, {"date": "2025-05-20", "close": 18.64, "volume": 2048256.0}, {"date": "2025-05-21", "close": 18.32, "volume": 855401.0}, {"date": "2025-05-22", "close": 18.11, "volume": 633071.0}, {"date": "2025-05-23", "close": 18.23, "volume": 929314.0}, {"date": "2025-05-27", "close": 18.66, "volume": 1204866.0}, {"date": "2025-05-28", "close": 18.59, "volume": 1548344.0}, {"date": "2025-05-29", "close": 18.5, "volume": 967700.0}, {"date": "2025-05-30", "close": 18.65, "volume": 1141899.0}, {"date": "2025-06-02", "close": 18.81, "volume": 2256595.0}, {"date": "2025-06-03", "close": 18.96, "volume": 1213496.0}, {"date": "2025-06-04", "close": 19.24, "volume": 1526176.0}, {"date": "2025-06-05", "close": 18.95, "volume": 1037611.0}, {"date": "2025-06-06", "close": 19.56, "volume": 1400273.0}, {"date": "2025-06-09", "close": 19.51, "volume": 1450891.0}, {"date": "2025-06-10", "close": 18.84, "volume": 1179859.0}, {"date": "2025-06-11", "close": 18.82, "volume": 1330540.0}, {"date": "2025-06-12", "close": 18.96, "volume": 1032543.0}, {"date": "2025-06-13", "close": 18.59, "volume": 969710.0}, {"date": "2025-06-16", "close": 19.05, "volume": 1180976.0}, {"date": "2025-06-17", "close": 18.98, "volume": 1945955.0}, {"date": "2025-06-18", "close": 18.42, "volume": 1389466.0}, {"date": "2025-06-20", "close": 17.96, "volume": 2128896.0}, {"date": "2025-06-23", "close": 18.34, "volume": 1527488.0}, {"date": "2025-06-24", "close": 19.08, "volume": 1595958.0}, {"date": "2025-06-25", "close": 18.82, "volume": 1143937.0}, {"date": "2025-06-26", "close": 19.21, "volume": 1379828.0}, {"date": "2025-06-27", "close": 19.22, "volume": 1719334.0}, {"date": "2025-06-30", "close": 19.31, "volume": 1803274.0}, {"date": "2025-07-01", "close": 18.59, "volume": 1210551.0}, {"date": "2025-07-02", "close": 18.5, "volume": 847545.0}, {"date": "2025-07-03", "close": 18.86, "volume": 578126.0}, {"date": "2025-07-07", "close": 18.87, "volume": 973858.0}, {"date": "2025-07-08", "close": 18.63, "volume": 938031.0}, {"date": "2025-07-09", "close": 18.83, "volume": 860656.0}, {"date": "2025-07-10", "close": 18.2, "volume": 1047455.0}, {"date": "2025-07-11", "close": 17.83, "volume": 895931.0}, {"date": "2025-07-14", "close": 18.46, "volume": 886076.0}, {"date": "2025-07-15", "close": 18.51, "volume": 1325862.0}, {"date": "2025-07-16", "close": 18.76, "volume": 1020060.0}, {"date": "2025-07-17", "close": 18.96, "volume": 1484061.0}, {"date": "2025-07-18", "close": 18.785, "volume": 1541286.0}, {"date": "2025-07-21", "close": 19.27, "volume": 1392313.0}, {"date": "2025-07-22", "close": 18.65, "volume": 1023199.0}, {"date": "2025-07-23", "close": 18.91, "volume": 1416502.0}, {"date": "2025-07-24", "close": 18.5, "volume": 1351347.0}, {"date": "2025-07-25", "close": 18.56, "volume": 885008.0}, {"date": "2025-07-28", "close": 18.37, "volume": 1017418.0}, {"date": "2025-07-29", "close": 18.73, "volume": 1261383.0}, {"date": "2025-07-30", "close": 19.31, "volume": 1779321.0}, {"date": "2025-07-31", "close": 19.08, "volume": 1372242.0}, {"date": "2025-08-01", "close": 17.95, "volume": 1307724.0}, {"date": "2025-08-04", "close": 18.39, "volume": 880683.0}, {"date": "2025-08-05", "close": 17.58, "volume": 1090623.0}, {"date": "2025-08-06", "close": 17.86, "volume": 974417.0}, {"date": "2025-08-07", "close": 17.5, "volume": 2961907.0}, {"date": "2025-08-08", "close": 14.33, "volume": 5128835.0}, {"date": "2025-08-11", "close": 14.72, "volume": 3814676.0}, {"date": "2025-08-12", "close": 14.9, "volume": 1870527.0}, {"date": "2025-08-13", "close": 14.99, "volume": 1201736.0}, {"date": "2025-08-14", "close": 14.66, "volume": 1266026.0}, {"date": "2025-08-15", "close": 15.03, "volume": 1702579.0}, {"date": "2025-08-18", "close": 15.21, "volume": 1290098.0}, {"date": "2025-08-19", "close": 14.9, "volume": 1338466.0}, {"date": "2025-08-20", "close": 14.92, "volume": 1070162.0}, {"date": "2025-08-21", "close": 14.97, "volume": 712046.0}, {"date": "2025-08-22", "close": 15.62, "volume": 1305463.0}, {"date": "2025-08-25", "close": 15.29, "volume": 1040737.0}, {"date": "2025-08-26", "close": 15.36, "volume": 1692115.0}, {"date": "2025-08-27", "close": 15.8, "volume": 1414542.0}, {"date": "2025-08-28", "close": 16.1, "volume": 1206090.0}, {"date": "2025-08-29", "close": 16.36, "volume": 1702080.0}, {"date": "2025-09-02", "close": 16.24, "volume": 1667500.0}, {"date": "2025-09-03", "close": 16.1, "volume": 1223085.0}, {"date": "2025-09-04", "close": 16.12, "volume": 1145120.0}, {"date": "2025-09-05", "close": 16.27, "volume": 1017569.0}, {"date": "2025-09-08", "close": 16.57, "volume": 860338.0}, {"date": "2025-09-09", "close": 16.61, "volume": 753245.0}, {"date": "2025-09-10", "close": 15.75, "volume": 1724211.0}, {"date": "2025-09-11", "close": 16.09, "volume": 2005573.0}, {"date": "2025-09-12", "close": 15.615, "volume": 737764.0}, {"date": "2025-09-15", "close": 15.75, "volume": 1012107.0}, {"date": "2025-09-16", "close": 15.45, "volume": 1470352.0}, {"date": "2025-09-17", "close": 15.44, "volume": 1916566.0}, {"date": "2025-09-18", "close": 15.96, "volume": 1147512.0}, {"date": "2025-09-19", "close": 15.67, "volume": 2378994.0}, {"date": "2025-09-22", "close": 15.75, "volume": 1200049.0}, {"date": "2025-09-23", "close": 15.58, "volume": 1149709.0}, {"date": "2025-09-24", "close": 15.28, "volume": 821355.0}, {"date": "2025-09-25", "close": 15.22, "volume": 1162661.0}, {"date": "2025-09-26", "close": 15.35, "volume": 2103513.0}, {"date": "2025-09-29", "close": 15.26, "volume": 1055096.0}, {"date": "2025-09-30", "close": 15.01, "volume": 1925101.0}, {"date": "2025-10-01", "close": 14.72, "volume": 1027992.0}, {"date": "2025-10-02", "close": 14.86, "volume": 887746.0}, {"date": "2025-10-03", "close": 15.11, "volume": 1421022.0}, {"date": "2025-10-06", "close": 15.24, "volume": 1195699.0}, {"date": "2025-10-07", "close": 14.8, "volume": 1356967.0}, {"date": "2025-10-08", "close": 15.25, "volume": 918121.0}, {"date": "2025-10-09", "close": 15.18, "volume": 758336.0}, {"date": "2025-10-10", "close": 14.54, "volume": 1225921.0}, {"date": "2025-10-13", "close": 14.61, "volume": 632136.0}, {"date": "2025-10-14", "close": 14.54, "volume": 884620.0}, {"date": "2025-10-15", "close": 14.36, "volume": 887579.0}, {"date": "2025-10-16", "close": 14.0, "volume": 791123.0}, {"date": "2025-10-17", "close": 14.08, "volume": 894951.0}, {"date": "2025-10-20", "close": 14.87, "volume": 948949.0}, {"date": "2025-10-21", "close": 14.94, "volume": 978340.0}, {"date": "2025-10-22", "close": 14.69, "volume": 791415.0}, {"date": "2025-10-23", "close": 14.87, "volume": 588987.0}, {"date": "2025-10-24", "close": 14.9, "volume": 722540.0}, {"date": "2025-10-27", "close": 14.72, "volume": 747420.0}, {"date": "2025-10-28", "close": 14.53, "volume": 777547.0}, {"date": "2025-10-29", "close": 13.87, "volume": 1567113.0}, {"date": "2025-10-30", "close": 14.13, "volume": 1311849.0}, {"date": "2025-10-31", "close": 14.07, "volume": 1111177.0}, {"date": "2025-11-03", "close": 14.06, "volume": 1210446.0}, {"date": "2025-11-04", "close": 13.82, "volume": 981074.0}, {"date": "2025-11-05", "close": 14.28, "volume": 1801771.0}, {"date": "2025-11-06", "close": 13.835, "volume": 2981284.0}, {"date": "2025-11-07", "close": 12.08, "volume": 4239614.0}, {"date": "2025-11-10", "close": 12.67, "volume": 2122731.0}, {"date": "2025-11-11", "close": 12.96, "volume": 1535609.0}, {"date": "2025-11-12", "close": 13.21, "volume": 1643997.0}, {"date": "2025-11-13", "close": 13.0, "volume": 1750359.0}, {"date": "2025-11-14", "close": 13.02, "volume": 2155554.0}, {"date": "2025-11-17", "close": 12.87, "volume": 1792505.0}, {"date": "2025-11-18", "close": 12.78, "volume": 1071339.0}, {"date": "2025-11-19", "close": 12.79, "volume": 1328879.0}, {"date": "2025-11-20", "close": 12.59, "volume": 1562902.0}, {"date": "2025-11-21", "close": 12.76, "volume": 1597626.0}, {"date": "2025-11-24", "close": 12.6, "volume": 1478841.0}, {"date": "2025-11-25", "close": 12.95, "volume": 1297504.0}, {"date": "2025-11-26", "close": 12.89, "volume": 1856549.0}, {"date": "2025-11-28", "close": 13.0, "volume": 846760.0}, {"date": "2025-12-01", "close": 12.65, "volume": 1345960.0}, {"date": "2025-12-02", "close": 12.78, "volume": 1134125.0}, {"date": "2025-12-03", "close": 12.94, "volume": 1220255.0}, {"date": "2025-12-04", "close": 13.19, "volume": 7817101.0}, {"date": "2025-12-05", "close": 13.4, "volume": 1771781.0}, {"date": "2025-12-08", "close": 13.5, "volume": 1105255.0}, {"date": "2025-12-09", "close": 13.62, "volume": 1415883.0}, {"date": "2025-12-10", "close": 13.7, "volume": 1894247.0}, {"date": "2025-12-11", "close": 14.01, "volume": 1299766.0}, {"date": "2025-12-12", "close": 13.89, "volume": 2163714.0}, {"date": "2025-12-15", "close": 13.4, "volume": 4151936.0}, {"date": "2025-12-16", "close": 13.71, "volume": 4394167.0}, {"date": "2025-12-17", "close": 13.7, "volume": 3695309.0}, {"date": "2025-12-18", "close": 14.11, "volume": 2123710.0}, {"date": "2025-12-19", "close": 13.94, "volume": 2905143.0}, {"date": "2025-12-22", "close": 13.63, "volume": 1709685.0}, {"date": "2025-12-23", "close": 13.62, "volume": 1096238.0}, {"date": "2025-12-24", "close": 13.59, "volume": 574904.0}, {"date": "2025-12-26", "close": 13.77, "volume": 839341.0}, {"date": "2025-12-29", "close": 14.03, "volume": 1807371.0}, {"date": "2025-12-30", "close": 13.97, "volume": 1347408.0}, {"date": "2025-12-31", "close": 13.89, "volume": 2885231.0}, {"date": "2026-01-02", "close": 13.22, "volume": 2659565.0}, {"date": "2026-01-05", "close": 13.53, "volume": 1259173.0}, {"date": "2026-01-06", "close": 13.66, "volume": 2064056.0}, {"date": "2026-01-07", "close": 14.0, "volume": 865529.0}, {"date": "2026-01-08", "close": 13.67, "volume": 1040084.0}, {"date": "2026-01-09", "close": 13.62, "volume": 982178.0}, {"date": "2026-01-12", "close": 13.63, "volume": 6967402.0}, {"date": "2026-01-13", "close": 13.5, "volume": 1167491.0}, {"date": "2026-01-14", "close": 13.01, "volume": 1674167.0}, {"date": "2026-01-15", "close": 13.05, "volume": 1045497.0}, {"date": "2026-01-16", "close": 12.68, "volume": 1499195.0}, {"date": "2026-01-20", "close": 12.4, "volume": 2644875.0}, {"date": "2026-01-21", "close": 12.52, "volume": 1630516.0}, {"date": "2026-01-22", "close": 12.51, "volume": 1867151.0}, {"date": "2026-01-23", "close": 12.59, "volume": 2259275.0}, {"date": "2026-01-26", "close": 12.8, "volume": 1993161.0}, {"date": "2026-01-27", "close": 12.38, "volume": 1279664.0}, {"date": "2026-01-28", "close": 12.4, "volume": 1179324.0}, {"date": "2026-01-29", "close": 11.92, "volume": 2830822.0}, {"date": "2026-01-30", "close": 11.63, "volume": 2494512.0}, {"date": "2026-02-02", "close": 11.7, "volume": 1879613.0}, {"date": "2026-02-03", "close": 10.58, "volume": 2886665.0}, {"date": "2026-02-04", "close": 10.53, "volume": 3355289.0}, {"date": "2026-02-05", "close": 10.16, "volume": 2882987.0}, {"date": "2026-02-06", "close": 10.57, "volume": 2629990.0}, {"date": "2026-02-09", "close": 10.88, "volume": 2002310.0}, {"date": "2026-02-10", "close": 10.93, "volume": 1642173.0}, {"date": "2026-02-11", "close": 10.56, "volume": 1555589.0}, {"date": "2026-02-12", "close": 10.43, "volume": 2119607.0}, {"date": "2026-02-13", "close": 10.56, "volume": 3119514.0}, {"date": "2026-02-17", "close": 10.41, "volume": 2523828.0}, {"date": "2026-02-18", "close": 10.6, "volume": 2633813.0}, {"date": "2026-02-19", "close": 10.63, "volume": 1605067.0}, {"date": "2026-02-20", "close": 10.5, "volume": 2010141.0}, {"date": "2026-02-23", "close": 9.95, "volume": 1444474.0}, {"date": "2026-02-24", "close": 10.13, "volume": 1672051.0}, {"date": "2026-02-25", "close": 10.23, "volume": 1625100.0}, {"date": "2026-02-26", "close": 10.38, "volume": 2467216.0}, {"date": "2026-02-27", "close": 10.78, "volume": 3978667.0}, {"date": "2026-03-02", "close": 10.51, "volume": 3174992.0}, {"date": "2026-03-03", "close": 10.8, "volume": 2136231.0}, {"date": "2026-03-04", "close": 11.11, "volume": 2129817.0}, {"date": "2026-03-05", "close": 11.29, "volume": 2464289.0}, {"date": "2026-03-06", "close": 11.09, "volume": 1807046.0}, {"date": "2026-03-09", "close": 11.02, "volume": 2091642.0}, {"date": "2026-03-10", "close": 10.72, "volume": 1715121.0}, {"date": "2026-03-11", "close": 10.58, "volume": 1534043.0}, {"date": "2026-03-12", "close": 10.46, "volume": 1692217.0}, {"date": "2026-03-13", "close": 10.43, "volume": 1272637.0}, {"date": "2026-03-16", "close": 10.52, "volume": 1264627.0}, {"date": "2026-03-17", "close": 10.49, "volume": 1585425.0}, {"date": "2026-03-18", "close": 10.35, "volume": 1222717.0}, {"date": "2026-03-19", "close": 10.44, "volume": 1400592.0}, {"date": "2026-03-20", "close": 10.3, "volume": 1892934.0}, {"date": "2026-03-23", "close": 10.24, "volume": 1722997.0}, {"date": "2026-03-24", "close": 9.61, "volume": 2485298.0}, {"date": "2026-03-25", "close": 9.68, "volume": 1065097.0}, {"date": "2026-03-26", "close": 9.78, "volume": 956619.0}, {"date": "2026-03-27", "close": 9.44, "volume": 1185848.0}, {"date": "2026-03-30", "close": 9.37, "volume": 2247208.0}, {"date": "2026-03-31", "close": 9.51, "volume": 2443341.0}, {"date": "2026-04-01", "close": 9.72, "volume": 1584424.0}, {"date": "2026-04-02", "close": 9.94, "volume": 1294309.0}, {"date": "2026-04-06", "close": 10.03, "volume": 1131806.0}, {"date": "2026-04-07", "close": 10.01, "volume": 1978582.0}, {"date": "2026-04-08", "close": 9.8, "volume": 1249803.0}, {"date": "2026-04-09", "close": 9.14, "volume": 1855754.0}, {"date": "2026-04-10", "close": 8.99, "volume": 1660874.0}, {"date": "2026-04-13", "close": 9.47, "volume": 1722744.0}, {"date": "2026-04-14", "close": 9.4, "volume": 1215706.0}, {"date": "2026-04-15", "close": 9.75, "volume": 1250543.0}, {"date": "2026-04-16", "close": 9.965, "volume": 1060234.0}, {"date": "2026-04-17", "close": 10.04, "volume": 1645071.0}, {"date": "2026-04-20", "close": 10.06, "volume": 1084902.0}, {"date": "2026-04-21", "close": 10.06, "volume": 1374421.0}, {"date": "2026-04-22", "close": 10.24, "volume": 1105204.0}, {"date": "2026-04-23", "close": 9.62, "volume": 991951.0}, {"date": "2026-04-24", "close": 9.85, "volume": 1461115.0}, {"date": "2026-04-27", "close": 9.9, "volume": 1176593.0}, {"date": "2026-04-28", "close": 10.01, "volume": 1627045.0}, {"date": "2026-04-29", "close": 9.92, "volume": 1129979.0}, {"date": "2026-04-30", "close": 9.75, "volume": 1492288.0}, {"date": "2026-05-01", "close": 10.21, "volume": 1412322.0}, {"date": "2026-05-04", "close": 10.53, "volume": 1458521.0}, {"date": "2026-05-05", "close": 10.56, "volume": 1634810.0}, {"date": "2026-05-06", "close": 10.26, "volume": 2062302.0}, {"date": "2026-05-07", "close": 10.32, "volume": 5164570.0}, {"date": "2026-05-08", "close": 11.4, "volume": 6561737.0}, {"date": "2026-05-11", "close": 10.47, "volume": 3916335.0}, {"date": "2026-05-12", "close": 10.06, "volume": 2346528.0}, {"date": "2026-05-13", "close": 9.59, "volume": 2076363.0}, {"date": "2026-05-14", "close": 9.79, "volume": 1856394.0}, {"date": "2026-05-15", "close": 9.93, "volume": 1789544.0}, {"date": "2026-05-18", "close": 10.13, "volume": 2668137.0}, {"date": "2026-05-19", "close": 10.23, "volume": 1663048.0}, {"date": "2026-05-20", "close": 10.35, "volume": 1705127.0}, {"date": "2026-05-21", "close": 10.24, "volume": 1346009.0}, {"date": "2026-05-22", "close": 10.29, "volume": 935191.0}, {"date": "2026-05-26", "close": 10.37, "volume": 1299667.0}, {"date": "2026-05-27", "close": 10.05, "volume": 1230994.0}, {"date": "2026-05-28", "close": 10.27, "volume": 1448827.0}, {"date": "2026-05-29", "close": 10.91, "volume": 3466313.0}, {"date": "2026-06-01", "close": 11.52, "volume": 2841578.0}, {"date": "2026-06-02", "close": 11.29, "volume": 2119217.0}, {"date": "2026-06-03", "close": 10.7, "volume": 1576124.0}, {"date": "2026-06-04", "close": 10.89, "volume": 3062963.0}, {"date": "2026-06-05", "close": 10.74, "volume": 1493583.0}, {"date": "2026-06-08", "close": 10.68, "volume": 1498266.0}, {"date": "2026-06-09", "close": 10.58, "volume": 1982559.0}, {"date": "2026-06-10", "close": 10.72, "volume": 2431620.0}, {"date": "2026-06-11", "close": 10.85, "volume": 2055253.0}, {"date": "2026-06-12", "close": 10.87, "volume": 1674696.0}, {"date": "2026-06-15", "close": 10.9, "volume": 6641665.0}, {"date": "2026-06-16", "close": 10.85, "volume": 2695953.0}, {"date": "2026-06-17", "close": 10.75, "volume": 1983637.0}, {"date": "2026-06-18", "close": 10.41, "volume": 3624638.0}, {"date": "2026-06-22", "close": 9.97, "volume": 2104794.0}, {"date": "2026-06-23", "close": 10.31, "volume": 1903430.0}, {"date": "2026-06-24", "close": 10.4, "volume": 1990661.0}, {"date": "2026-06-25", "close": 10.35, "volume": 2447860.0}, {"date": "2026-06-26", "close": 10.89, "volume": 6544803.0}, {"date": "2026-06-29", "close": 11.07, "volume": 3127427.0}, {"date": "2026-06-30", "close": 11.21, "volume": 1847425.0}, {"date": "2026-07-01", "close": 11.44, "volume": 3995771.0}, {"date": "2026-07-02", "close": 11.46, "volume": 1566940.0}, {"date": "2026-07-06", "close": 12.045, "volume": 2049314.0}, {"date": "2026-07-07", "close": 12.51, "volume": 3898425.0}, {"date": "2026-07-08", "close": 12.48, "volume": 2537774.0}, {"date": "2026-07-09", "close": 12.67, "volume": 1620809.0}, {"date": "2026-07-10", "close": 12.44, "volume": 2880818.0}, {"date": "2026-07-13", "close": 12.68, "volume": 1378791.0}, {"date": "2026-07-14", "close": 12.99, "volume": 2315278.0}, {"date": "2026-07-15", "close": 13.09, "volume": 2516279.0}, {"date": "2026-07-16", "close": 13.19, "volume": 2920346.0}, {"date": "2026-07-17", "close": 13.22, "volume": 1866581.0}, {"date": "2026-07-20", "close": 13.24, "volume": 1761161.0}, {"date": "2026-07-21", "close": 13.01, "volume": 2619220.0}, {"date": "2026-07-22", "close": 11.98, "volume": 1777731.0}, {"date": "2026-07-23", "close": 11.825, "volume": 2028078.0}, {"date": "2026-07-24", "close": 12.24, "volume": 1599962.0}, {"date": "2026-07-27", "close": 12.81, "volume": 2548068.0}, {"date": "2026-07-28", "close": 12.91, "volume": 3876221.0}, {"date": "2026-07-29", "close": 13.02, "volume": 1503760.0}, {"date": "2026-07-30", "close": 12.82, "volume": 2073502.0}, {"date": "2026-07-31", "close": 13.03, "volume": 1755884.0}, {"date": "2026-08-03", "close": 13.36, "volume": 1594720.0}, {"date": "2026-08-04", "close": 13.5, "volume": 2008832.0}, {"date": "2026-08-05", "close": 13.4, "volume": 2001810.0}, {"date": "2026-08-06", "close": 12.79, "volume": 3532895.0}, {"date": "2026-08-07", "close": 12.79, "volume": 3022468.0}, {"date": "2026-08-10", "close": 12.99, "volume": 1976309.0}, {"date": "2026-08-11", "close": 13.13, "volume": 2152479.0}, {"date": "2026-08-12", "close": 13.02, "volume": 1756748.0}, {"date": "2026-08-13", "close": 13.75, "volume": 2577949.0}, {"date": "2026-08-14", "close": 13.48, "volume": 1249731.0}, {"date": "2026-08-17", "close": 13.25, "volume": 1656468.0}, {"date": "2026-08-18", "close": 13.32, "volume": 1013031.0}, {"date": "2026-08-19", "close": 13.28, "volume": 1428502.0}, {"date": "2026-08-20", "close": 13.13, "volume": 2164156.0}, {"date": "2026-08-21", "close": 13.37, "volume": 1154905.0}, {"date": "2026-08-24", "close": 13.24, "volume": 1129649.0}, {"date": "2026-08-25", "close": 13.07, "volume": 1666495.0}, {"date": "2026-08-26", "close": 13.21, "volume": 1099681.0}, {"date": "2026-08-27", "close": 14.3, "volume": 2660932.0}, {"date": "2026-08-28", "close": 14.0, "volume": 1334904.0}, {"date": "2026-08-31", "close": 13.92, "volume": 1332326.0}, {"date": "2026-09-01", "close": 13.5, "volume": 1547335.0}, {"date": "2026-09-02", "close": 13.35, "volume": 1362897.0}, {"date": "2026-09-03", "close": 13.57, "volume": 1527688.0}, {"date": "2026-09-04", "close": 13.43, "volume": 1012452.0}, {"date": "2026-09-08", "close": 13.175, "volume": 1178611.0}, {"date": "2026-09-09", "close": 12.96, "volume": 1900871.0}, {"date": "2026-09-10", "close": 12.78, "volume": 1354990.0}, {"date": "2026-09-11", "close": 12.66, "volume": 2096860.0}, {"date": "2026-09-14", "close": 13.6, "volume": 2202260.0}, {"date": "2026-09-15", "close": 13.595, "volume": 2078866.0}, {"date": "2026-09-16", "close": 13.43, "volume": 1450741.0}, {"date": "2026-09-17", "close": 13.52, "volume": 2060680.0}, {"date": "2026-09-18", "close": 13.19, "volume": 3514415.0}, {"date": "2026-09-21", "close": 13.36, "volume": 1904050.0}, {"date": "2026-09-22", "close": 13.1, "volume": 1336142.0}, {"date": "2026-09-23", "close": 13.12, "volume": 840621.0}, {"date": "2026-09-24", "close": 13.16, "volume": 1284874.0}, {"date": "2026-09-25", "close": 13.0, "volume": 2852829.0}, {"date": "2026-09-28", "close": 13.67, "volume": 3553054.0}, {"date": "2026-09-29", "close": 13.57, "volume": 3641904.0}, {"date": "2026-09-30", "close": 14.08, "volume": 3112982.0}, {"date": "2026-10-01", "close": 14.08, "volume": 4456155.0}, {"date": "2026-10-02", "close": 14.07, "volume": 1946323.0}, {"date": "2026-10-05", "close": 14.66, "volume": 3169442.0}, {"date": "2026-10-06", "close": 14.59, "volume": 3732238.0}, {"date": "2026-10-07", "close": 14.28, "volume": 2353706.0}, {"date": "2026-10-08", "close": 14.41, "volume": 2339600.0}, {"date": "2026-10-09", "close": 14.63, "volume": 1550627.0}, {"date": "2026-10-12", "close": 14.57, "volume": 1689428.0}, {"date": "2026-10-13", "close": 14.53, "volume": 1532402.0}, {"date": "2026-10-14", "close": 14.0, "volume": 2486529.0}, {"date": "2026-10-15", "close": 14.87, "volume": 2220258.0}, {"date": "2026-10-16", "close": 14.33, "volume": 2208076.0}, {"date": "2026-10-19", "close": 14.74, "volume": 1819458.0}, {"date": "2026-10-20", "close": 15.23, "volume": 2195807.0}, {"date": "2026-10-21", "close": 15.72, "volume": 1783945.0}, {"date": "2026-10-22", "close": 16.08, "volume": 2152773.0}, {"date": "2026-10-23", "close": 16.51, "volume": 1695145.0}, {"date": "2026-10-26", "close": 16.85, "volume": 2049623.0}], "refreshing": true}