{"ticker": "EVCM", "overview": {"cik": "1853145", "ticker": "EVCM", "name": "EverCommerce Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001856574-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001856906-26-000092", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006762", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006716", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006667", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001856906-26-000090", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006613", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001959173-26-006555", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006531", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001856906-26-000088", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006506", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006505", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006476", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006474", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006447", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006446", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001856906-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001856574-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001856776-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001476512-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006410", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006344", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001476512-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001856906-26-000084", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006281", "price_sensitive": false}]}, "description": "EverCommerce Inc. trades as EVCM on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 19 insider filings for the company, from July 2026 to September 2026. Across those, 4 insiders disclosed 13 sales totalling $4.23M. The most recent filing on record is dated 5 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 13, "sell_sum": 4228801.9107, "net": -4228801.9107, "insiders": 4, "first_date": "2026-07-22", "last_date": "2026-09-04"}, "metrics": {"ticker": "EVCM", "has_prices": true, "as_of": "2026-08-07", "last": 10.92, "prev_close": 10.61, "change": 0.3100000000000005, "change_pct": 0.029217719132893546, "session_volume": 127568.0, "vwap_5": 11.425856757637305, "vwap_20": 11.556814832191396, "vwap_60": 10.392466988245227, "vwap_250": 10.875896719806104, "high_52w": 13.4, "low_52w": 8.03, "avg_volume_20": 175630.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001476512-26-000022", "src": "INSIDERS", "ticker": "EVCM", "cik": "1853145", "company": "EverCommerce Inc.", "company_raw": "EverCommerce Inc.", "who": "Ryan H. Siurek", "who_key": "Siurek Ryan H", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 42815.520000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on EVCM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853145/000147651226000022/0001476512-26-000022-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84403}, {"id": "0001856776-26-000042", "src": "INSIDERS", "ticker": "EVCM", "cik": "1853145", "company": "EverCommerce Inc.", "company_raw": "EverCommerce Inc.", "who": "Matthew David Feierstein", "who_key": "Feierstein Matthew David", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 149443.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on EVCM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856776/000185677626000042/0001856776-26-000042-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84403}, {"id": "0001856574-26-000018", "src": "INSIDERS", "ticker": "EVCM", "cik": "1853145", "company": "EverCommerce Inc.", "company_raw": "EverCommerce Inc.", "who": "Lisa E. Storey", "who_key": "Storey Lisa E", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33061.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on EVCM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856574/000185657426000018/0001856574-26-000018-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84403}, {"id": "0001856906-26-000092", "src": "INSIDERS", "ticker": "EVCM", "cik": "1853145", "company": "EverCommerce Inc.", "company_raw": "EverCommerce Inc.", "who": "Eric Richard Remer", "who_key": "Remer Eric Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 117961.6662, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Boardroom sells $118K of EVCM", "source_url": "https://www.sec.gov/Archives/edgar/data/1856906/000185690626000092/0001856906-26-000092-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85843}, {"id": "0001856906-26-000090", "src": "INSIDERS", "ticker": "EVCM", "cik": "1853145", "company": "EverCommerce Inc.", "company_raw": "EverCommerce Inc.", "who": "Eric Richard Remer", "who_key": "Remer Eric Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 974195.6577000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director trims EVCM: $974K", "source_url": "https://www.sec.gov/Archives/edgar/data/1856906/000185690626000090/0001856906-26-000090-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001856906-26-000088", "src": "INSIDERS", "ticker": "EVCM", "cik": "1853145", "company": "EverCommerce Inc.", "company_raw": "EverCommerce Inc.", "who": "Eric Richard Remer", "who_key": "Remer Eric Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 519922.5722, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $520K of EVCM", "source_url": "https://www.sec.gov/Archives/edgar/data/1856906/000185690626000088/0001856906-26-000088-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97363}, {"id": "0001856906-26-000086", "src": "INSIDERS", "ticker": "EVCM", "cik": "1853145", "company": "EverCommerce Inc.", "company_raw": "EverCommerce Inc.", "who": "Eric Richard Remer", "who_key": "Remer Eric Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 293569.05, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $294K of EVCM", "source_url": "https://www.sec.gov/Archives/edgar/data/1856906/000185690626000086/0001856906-26-000086-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101683}, {"id": "0001856574-26-000016", "src": "INSIDERS", "ticker": "EVCM", "cik": "1853145", "company": "EverCommerce Inc.", "company_raw": "EverCommerce Inc.", "who": "Lisa E. Storey", "who_key": "Storey Lisa E", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 11837.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $12K of EVCM", "source_url": "https://www.sec.gov/Archives/edgar/data/1856574/000185657426000016/0001856574-26-000016-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104563}, {"id": "0001856776-26-000040", "src": "INSIDERS", "ticker": "EVCM", "cik": "1853145", "company": "EverCommerce Inc.", "company_raw": "EverCommerce Inc.", "who": "Matthew David Feierstein", "who_key": "Feierstein Matthew David", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 63662.560000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on EVCM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856776/000185677626000040/0001856776-26-000040-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104563}, {"id": "0001476512-26-000020", "src": "INSIDERS", "ticker": "EVCM", "cik": "1853145", "company": "EverCommerce Inc.", "company_raw": "EverCommerce Inc.", "who": "Ryan H. Siurek", "who_key": "Siurek Ryan H", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19323.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on EVCM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853145/000147651226000020/0001476512-26-000020-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104563}, {"id": "0001856906-26-000084", "src": "INSIDERS", "ticker": "EVCM", "cik": "1853145", "company": "EverCommerce Inc.", "company_raw": "EverCommerce Inc.", "who": "Eric Richard Remer", "who_key": "Remer Eric Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 472066.7075, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member offloads $472K of EVCM", "source_url": "https://www.sec.gov/Archives/edgar/data/1856906/000185690626000084/0001856906-26-000084-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "0001476512-26-000018", "src": "INSIDERS", "ticker": "EVCM", "cik": "1853145", "company": "EverCommerce Inc.", "company_raw": "EverCommerce Inc.", "who": "Ryan H. Siurek", "who_key": "Siurek Ryan H", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 32398.368799999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The money boss sells $32K of EVCM", "source_url": "https://www.sec.gov/Archives/edgar/data/1853145/000147651226000018/0001476512-26-000018-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "0001856906-26-000082", "src": "INSIDERS", "ticker": "EVCM", "cik": "1853145", "company": "EverCommerce Inc.", "company_raw": "EverCommerce Inc.", "who": "Eric Richard Remer", "who_key": "Remer Eric Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 531650.7694, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director trims EVCM: $532K", "source_url": "https://www.sec.gov/Archives/edgar/data/1856906/000185690626000082/0001856906-26-000082-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}, {"id": "0001476512-26-000016", "src": "INSIDERS", "ticker": "EVCM", "cik": "1853145", "company": "EverCommerce Inc.", "company_raw": "EverCommerce Inc.", "who": "Ryan H. Siurek", "who_key": "Siurek Ryan H", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 171595.0404, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO sells $172K of EVCM", "source_url": "https://www.sec.gov/Archives/edgar/data/1853145/000147651226000016/0001476512-26-000016-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0001856574-26-000014", "src": "INSIDERS", "ticker": "EVCM", "cik": "1853145", "company": "EverCommerce Inc.", "company_raw": "EverCommerce Inc.", "who": "Lisa E. Storey", "who_key": "Storey Lisa E", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 170363.2716, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An exit at the top? Exec sells $170K of EVCM", "source_url": "https://www.sec.gov/Archives/edgar/data/1856574/000185657426000014/0001856574-26-000014-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001140361-26-033240", "src": "13DG", "ticker": "EVCM", "cik": "1853145", "company": "EverCommerce Inc.", "company_raw": "EverCommerce Inc.", "who": "EverCommerce Inc.", "who_key": "EverCommerce Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "EverCommerce Inc. moves to a 7.5% passive stake in EVCM", "source_url": "https://www.sec.gov/Archives/edgar/data/1853145/0001140361-26-033240-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001856906-26-000080", "src": "INSIDERS", "ticker": "EVCM", "cik": "1853145", "company": "EverCommerce Inc.", "company_raw": "EverCommerce Inc.", "who": "Eric Richard Remer", "who_key": "Remer Eric Richard", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 667379.4469000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The corner office trims EVCM: $667K", "source_url": "https://www.sec.gov/Archives/edgar/data/1856906/000185690626000080/0001856906-26-000080-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0001856776-26-000038", "src": "INSIDERS", "ticker": "EVCM", "cik": "1853145", "company": "EverCommerce Inc.", "company_raw": "EverCommerce Inc.", "who": "Matthew David Feierstein", "who_key": "Feierstein Matthew David", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 50995.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President trims $51K of EVCM", "source_url": "https://www.sec.gov/Archives/edgar/data/1856776/000185677626000038/0001856776-26-000038-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127603}, {"id": "0001856906-26-000074", "src": "INSIDERS", "ticker": "EVCM", "cik": "1853145", "company": "EverCommerce Inc.", "company_raw": "EverCommerce Inc.", "who": "Eric Richard Remer", "who_key": "Remer Eric Richard", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 214866.44, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO sells $215K of EVCM", "source_url": "https://www.sec.gov/Archives/edgar/data/1853145/000185690626000074/0001856906-26-000074-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149203}], "recent_buys": [], "institutional": [{"id": "13DG-0001140361-26-033240", "src": "13DG", "ticker": "EVCM", "cik": "1853145", "company": "EverCommerce Inc.", "company_raw": "EverCommerce Inc.", "who": "EverCommerce Inc.", "who_key": "EverCommerce Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "EverCommerce Inc. moves to a 7.5% passive stake in EVCM", "source_url": "https://www.sec.gov/Archives/edgar/data/1853145/0001140361-26-033240-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}], "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": "EverCommerce Inc. - Common Stock", "new_value": "EverCommerce Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001853145", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001853145", "applied": 1, "detected_at": "2026-10-24T10:54:09.011418"}]}, "key_people": [{"who": "Eric Richard Remer", "who_key": "Remer Eric Richard", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3791612.3099, "net": -3791612.3099, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 117961.6662, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856906/000185690626000092/0001856906-26-000092-index.htm"}, {"action": "SELL", "amount": 974195.6577000001, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856906/000185690626000090/0001856906-26-000090-index.htm"}, {"action": "SELL", "amount": 519922.5722, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856906/000185690626000088/0001856906-26-000088-index.htm"}, {"action": "SELL", "amount": 293569.05, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856906/000185690626000086/0001856906-26-000086-index.htm"}, {"action": "SELL", "amount": 472066.7075, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856906/000185690626000084/0001856906-26-000084-index.htm"}, {"action": "SELL", "amount": 531650.7694, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856906/000185690626000082/0001856906-26-000082-index.htm"}, {"action": "SELL", "amount": 667379.4469000001, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856906/000185690626000080/0001856906-26-000080-index.htm"}, {"action": "SELL", "amount": 214866.44, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1853145/000185690626000074/0001856906-26-000074-index.htm"}], "latest": {"action": "SELL", "amount": 117961.6662, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856906/000185690626000092/0001856906-26-000092-index.htm"}}, {"who": "Ryan H. Siurek", "who_key": "Siurek Ryan H", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 203993.4092, "net": -203993.4092, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 32398.368799999997, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1853145/000147651226000018/0001476512-26-000018-index.htm"}, {"action": "SELL", "amount": 171595.0404, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1853145/000147651226000016/0001476512-26-000016-index.htm"}], "latest": {"action": "SELL", "amount": 32398.368799999997, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1853145/000147651226000018/0001476512-26-000018-index.htm"}}, {"who": "Lisa E. Storey", "who_key": "Storey Lisa E", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 182201.19160000002, "net": -182201.19160000002, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11837.92, "date": "2026-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856574/000185657426000016/0001856574-26-000016-index.htm"}, {"action": "SELL", "amount": 170363.2716, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856574/000185657426000014/0001856574-26-000014-index.htm"}], "latest": {"action": "SELL", "amount": 11837.92, "date": "2026-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856574/000185657426000016/0001856574-26-000016-index.htm"}}, {"who": "Matthew David Feierstein", "who_key": "Feierstein Matthew David", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 50995.0, "net": -50995.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50995.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856776/000185677626000038/0001856776-26-000038-index.htm"}], "latest": {"action": "SELL", "amount": 50995.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856776/000185677626000038/0001856776-26-000038-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -50995.0}, {"date": "2026-08-13", "net": -667379.4469000001}, {"date": "2026-08-14", "net": -170363.2716}, {"date": "2026-08-17", "net": -171595.0404}, {"date": "2026-08-18", "net": -531650.7694}, {"date": "2026-08-19", "net": -32398.368799999997}, {"date": "2026-08-20", "net": -472066.7075}, {"date": "2026-08-22", "net": -11837.92}, {"date": "2026-08-24", "net": -293569.05}, {"date": "2026-08-27", "net": -519922.5722}, {"date": "2026-09-01", "net": -974195.6577000001}, {"date": "2026-09-04", "net": -117961.6662}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001856574-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001856906-26-000092", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006762", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006716", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006667", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001856906-26-000090", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006613", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001959173-26-006555", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006531", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001856906-26-000088", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006506", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006505", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006476", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006474", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006447", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006446", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001856906-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001856574-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001856776-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001476512-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006410", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006344", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001476512-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001856906-26-000084", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006281", "price_sensitive": false}], "performance": {"ticker": "EVCM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-01", "close": 17.6, "volume": 10207470.0}, {"date": "2021-07-02", "close": 17.24, "volume": 2319577.0}, {"date": "2021-07-06", "close": 18.38, "volume": 883078.0}, {"date": "2021-07-07", "close": 17.24, "volume": 1484548.0}, {"date": "2021-07-08", "close": 16.99, "volume": 598629.0}, {"date": "2021-07-09", "close": 17.08, "volume": 446131.0}, {"date": "2021-07-12", "close": 17.0, "volume": 481139.0}, {"date": "2021-07-13", "close": 16.85, "volume": 153131.0}, {"date": "2021-07-14", "close": 16.95, "volume": 220788.0}, {"date": "2021-07-15", "close": 17.0, "volume": 224670.0}, {"date": "2021-07-16", "close": 16.95, "volume": 124734.0}, {"date": "2021-07-19", "close": 16.51, "volume": 366616.0}, {"date": "2021-07-20", "close": 16.82, "volume": 309117.0}, {"date": "2021-07-21", "close": 16.5, "volume": 547256.0}, {"date": "2021-07-22", "close": 16.63, "volume": 405367.0}, {"date": "2021-07-23", "close": 17.45, "volume": 443735.0}, {"date": "2021-07-26", "close": 17.51, "volume": 743957.0}, {"date": "2021-07-27", "close": 17.85, "volume": 468780.0}, {"date": "2021-07-28", "close": 18.62, "volume": 541406.0}, {"date": "2021-07-29", "close": 18.41, "volume": 387914.0}, {"date": "2021-07-30", "close": 17.57, "volume": 537829.0}, {"date": "2021-08-02", "close": 18.27, "volume": 358690.0}, {"date": "2021-08-03", "close": 18.06, "volume": 148151.0}, {"date": "2021-08-04", "close": 19.03, "volume": 655030.0}, {"date": "2021-08-05", "close": 19.59, "volume": 345470.0}, {"date": "2021-08-06", "close": 19.97, "volume": 132744.0}, {"date": "2021-08-09", "close": 19.85, "volume": 212285.0}, {"date": "2021-08-10", "close": 18.89, "volume": 577452.0}, {"date": "2021-08-11", "close": 19.1, "volume": 215228.0}, {"date": "2021-08-12", "close": 19.4, "volume": 180458.0}, {"date": "2021-08-13", "close": 19.43, "volume": 172173.0}, {"date": "2021-08-16", "close": 19.79, "volume": 160832.0}, {"date": "2021-08-17", "close": 18.63, "volume": 252460.0}, {"date": "2021-08-18", "close": 19.24, "volume": 153468.0}, {"date": "2021-08-19", "close": 19.19, "volume": 79007.0}, {"date": "2021-08-20", "close": 19.38, "volume": 155930.0}, {"date": "2021-08-23", "close": 20.12, "volume": 313046.0}, {"date": "2021-08-24", "close": 20.44, "volume": 368715.0}, {"date": "2021-08-25", "close": 22.11, "volume": 762660.0}, {"date": "2021-08-26", "close": 22.92, "volume": 388779.0}, {"date": "2021-08-27", "close": 22.41, "volume": 216177.0}, {"date": "2021-08-30", "close": 21.0, "volume": 332287.0}, {"date": "2021-08-31", "close": 21.6, "volume": 967491.0}, {"date": "2021-09-01", "close": 22.03, "volume": 200258.0}, {"date": "2021-09-02", "close": 22.23, "volume": 142377.0}, {"date": "2021-09-03", "close": 21.9, "volume": 260290.0}, {"date": "2021-09-07", "close": 19.67, "volume": 500844.0}, {"date": "2021-09-08", "close": 19.24, "volume": 239656.0}, {"date": "2021-09-09", "close": 19.17, "volume": 268224.0}, {"date": "2021-09-10", "close": 18.19, "volume": 381131.0}, {"date": "2021-09-13", "close": 17.88, "volume": 206713.0}, {"date": "2021-09-14", "close": 18.02, "volume": 361263.0}, {"date": "2021-09-15", "close": 18.06, "volume": 297830.0}, {"date": "2021-09-16", "close": 18.21, "volume": 293952.0}, {"date": "2021-09-17", "close": 16.325, "volume": 3363247.0}, {"date": "2021-09-20", "close": 16.56, "volume": 781874.0}, {"date": "2021-09-21", "close": 16.01, "volume": 350354.0}, {"date": "2021-09-22", "close": 15.63, "volume": 485042.0}, {"date": "2021-09-23", "close": 16.38, "volume": 440590.0}, {"date": "2021-09-24", "close": 16.75, "volume": 247306.0}, {"date": "2021-09-27", "close": 16.21, "volume": 423942.0}, {"date": "2021-09-28", "close": 16.17, "volume": 368352.0}, {"date": "2021-09-29", "close": 16.16, "volume": 794822.0}, {"date": "2021-09-30", "close": 16.49, "volume": 964447.0}, {"date": "2021-10-01", "close": 17.04, "volume": 272203.0}, {"date": "2021-10-04", "close": 16.66, "volume": 283678.0}, {"date": "2021-10-05", "close": 17.41, "volume": 265109.0}, {"date": "2021-10-06", "close": 18.4, "volume": 308577.0}, {"date": "2021-10-07", "close": 18.12, "volume": 301783.0}, {"date": "2021-10-08", "close": 17.05, "volume": 515770.0}, {"date": "2021-10-11", "close": 17.14, "volume": 68859.0}, {"date": "2021-10-12", "close": 17.61, "volume": 127282.0}, {"date": "2021-10-13", "close": 18.19, "volume": 55109.0}, {"date": "2021-10-14", "close": 18.63, "volume": 85743.0}, {"date": "2021-10-15", "close": 19.03, "volume": 173069.0}, {"date": "2021-10-18", "close": 19.73, "volume": 142380.0}, {"date": "2021-10-19", "close": 19.27, "volume": 116067.0}, {"date": "2021-10-20", "close": 19.0, "volume": 91997.0}, {"date": "2021-10-21", "close": 18.95, "volume": 95766.0}, {"date": "2021-10-22", "close": 18.97, "volume": 92469.0}, {"date": "2021-10-25", "close": 18.96, "volume": 228375.0}, {"date": "2021-10-26", "close": 19.31, "volume": 121167.0}, {"date": "2021-10-27", "close": 19.98, "volume": 138166.0}, {"date": "2021-10-28", "close": 20.59, "volume": 83646.0}, {"date": "2021-10-29", "close": 20.68, "volume": 70897.0}, {"date": "2021-11-01", "close": 20.0, "volume": 162458.0}, {"date": "2021-11-02", "close": 19.43, "volume": 86077.0}, {"date": "2021-11-03", "close": 19.93, "volume": 95634.0}, {"date": "2021-11-04", "close": 20.14, "volume": 93578.0}, {"date": "2021-11-05", "close": 19.71, "volume": 73580.0}, {"date": "2021-11-08", "close": 19.95, "volume": 75556.0}, {"date": "2021-11-09", "close": 21.24, "volume": 181595.0}, {"date": "2021-11-10", "close": 19.94, "volume": 99562.0}, {"date": "2021-11-11", "close": 19.82, "volume": 52047.0}, {"date": "2021-11-12", "close": 20.25, "volume": 43322.0}, {"date": "2021-11-15", "close": 20.05, "volume": 99784.0}, {"date": "2021-11-16", "close": 17.52, "volume": 571556.0}, {"date": "2021-11-17", "close": 17.31, "volume": 555823.0}, {"date": "2021-11-18", "close": 17.86, "volume": 683308.0}, {"date": "2021-11-19", "close": 18.43, "volume": 161461.0}, {"date": "2021-11-22", "close": 17.68, "volume": 262352.0}, {"date": "2021-11-23", "close": 17.0, "volume": 399520.0}, {"date": "2021-11-24", "close": 17.35, "volume": 184577.0}, {"date": "2021-11-26", "close": 16.62, "volume": 192035.0}, {"date": "2021-11-29", "close": 17.01, "volume": 197630.0}, {"date": "2021-11-30", "close": 16.28, "volume": 924051.0}, {"date": "2021-12-01", "close": 15.99, "volume": 243782.0}, {"date": "2021-12-02", "close": 16.16, "volume": 562789.0}, {"date": "2021-12-03", "close": 15.9, "volume": 329628.0}, {"date": "2021-12-06", "close": 16.0, "volume": 182739.0}, {"date": "2021-12-07", "close": 16.58, "volume": 161766.0}, {"date": "2021-12-08", "close": 16.65, "volume": 94789.0}, {"date": "2021-12-09", "close": 15.9, "volume": 69798.0}, {"date": "2021-12-10", "close": 16.45, "volume": 223887.0}, {"date": "2021-12-13", "close": 16.0, "volume": 282973.0}, {"date": "2021-12-14", "close": 16.01, "volume": 351922.0}, {"date": "2021-12-15", "close": 16.05, "volume": 460200.0}, {"date": "2021-12-16", "close": 15.8, "volume": 226155.0}, {"date": "2021-12-17", "close": 16.2, "volume": 344495.0}, {"date": "2021-12-20", "close": 15.34, "volume": 329873.0}, {"date": "2021-12-21", "close": 16.08, "volume": 220129.0}, {"date": "2021-12-22", "close": 16.5, "volume": 269701.0}, {"date": "2021-12-23", "close": 16.78, "volume": 233041.0}, {"date": "2021-12-27", "close": 16.83, "volume": 185851.0}, {"date": "2021-12-28", "close": 17.16, "volume": 395818.0}, {"date": "2021-12-29", "close": 15.94, "volume": 381184.0}, {"date": "2021-12-30", "close": 15.91, "volume": 395659.0}, {"date": "2021-12-31", "close": 15.75, "volume": 219190.0}, {"date": "2022-01-03", "close": 15.45, "volume": 206452.0}, {"date": "2022-01-04", "close": 14.77, "volume": 293240.0}, {"date": "2022-01-05", "close": 13.9, "volume": 230024.0}, {"date": "2022-01-06", "close": 13.97, "volume": 385791.0}, {"date": "2022-01-07", "close": 13.6, "volume": 492609.0}, {"date": "2022-01-10", "close": 13.66, "volume": 268642.0}, {"date": "2022-01-11", "close": 13.98, "volume": 228120.0}, {"date": "2022-01-12", "close": 13.53, "volume": 319902.0}, {"date": "2022-01-13", "close": 13.02, "volume": 419602.0}, {"date": "2022-01-14", "close": 12.53, "volume": 168006.0}, {"date": "2022-01-18", "close": 11.38, "volume": 251630.0}, {"date": "2022-01-19", "close": 11.91, "volume": 405400.0}, {"date": "2022-01-20", "close": 11.63, "volume": 395550.0}, {"date": "2022-01-21", "close": 11.31, "volume": 140188.0}, {"date": "2022-01-24", "close": 11.63, "volume": 207491.0}, {"date": "2022-01-25", "close": 11.05, "volume": 183107.0}, {"date": "2022-01-26", "close": 11.13, "volume": 185172.0}, {"date": "2022-01-27", "close": 10.89, "volume": 141463.0}, {"date": "2022-01-28", "close": 11.49, "volume": 136421.0}, {"date": "2022-01-31", "close": 12.02, "volume": 99310.0}, {"date": "2022-02-01", "close": 12.2, "volume": 122498.0}, {"date": "2022-02-02", "close": 12.05, "volume": 109655.0}, {"date": "2022-02-03", "close": 11.64, "volume": 58847.0}, {"date": "2022-02-04", "close": 12.19, "volume": 136176.0}, {"date": "2022-02-07", "close": 11.95, "volume": 315046.0}, {"date": "2022-02-08", "close": 12.02, "volume": 251732.0}, {"date": "2022-02-09", "close": 12.11, "volume": 399452.0}, {"date": "2022-02-10", "close": 11.93, "volume": 459152.0}, {"date": "2022-02-11", "close": 11.62, "volume": 154276.0}, {"date": "2022-02-14", "close": 11.57, "volume": 103148.0}, {"date": "2022-02-15", "close": 12.0, "volume": 178696.0}, {"date": "2022-02-16", "close": 11.88, "volume": 97864.0}, {"date": "2022-02-17", "close": 10.85, "volume": 138556.0}, {"date": "2022-02-18", "close": 11.16, "volume": 330833.0}, {"date": "2022-02-22", "close": 11.9, "volume": 579763.0}, {"date": "2022-02-23", "close": 11.7, "volume": 340453.0}, {"date": "2022-02-24", "close": 11.89, "volume": 222476.0}, {"date": "2022-02-25", "close": 11.77, "volume": 132165.0}, {"date": "2022-02-28", "close": 11.98, "volume": 258764.0}, {"date": "2022-03-01", "close": 11.97, "volume": 175256.0}, {"date": "2022-03-02", "close": 12.6, "volume": 293444.0}, {"date": "2022-03-03", "close": 12.42, "volume": 188968.0}, {"date": "2022-03-04", "close": 12.8, "volume": 294908.0}, {"date": "2022-03-07", "close": 13.07, "volume": 517547.0}, {"date": "2022-03-08", "close": 12.55, "volume": 309326.0}, {"date": "2022-03-09", "close": 13.4, "volume": 211987.0}, {"date": "2022-03-10", "close": 13.39, "volume": 254363.0}, {"date": "2022-03-11", "close": 12.27, "volume": 310299.0}, {"date": "2022-03-14", "close": 12.22, "volume": 472307.0}, {"date": "2022-03-15", "close": 12.6, "volume": 325438.0}, {"date": "2022-03-16", "close": 12.56, "volume": 892975.0}, {"date": "2022-03-17", "close": 12.6, "volume": 855392.0}, {"date": "2022-03-18", "close": 12.09, "volume": 2346119.0}, {"date": "2022-03-21", "close": 12.28, "volume": 848456.0}, {"date": "2022-03-22", "close": 12.58, "volume": 930452.0}, {"date": "2022-03-23", "close": 12.3, "volume": 388057.0}, {"date": "2022-03-24", "close": 12.38, "volume": 233481.0}, {"date": "2022-03-25", "close": 12.43, "volume": 112307.0}, {"date": "2022-03-28", "close": 12.7, "volume": 236871.0}, {"date": "2022-03-29", "close": 13.28, "volume": 178036.0}, {"date": "2022-03-30", "close": 13.51, "volume": 274814.0}, {"date": "2022-03-31", "close": 13.2, "volume": 232677.0}, {"date": "2022-04-01", "close": 13.38, "volume": 241388.0}, {"date": "2022-04-04", "close": 14.04, "volume": 179731.0}, {"date": "2022-04-05", "close": 13.39, "volume": 168205.0}, {"date": "2022-04-06", "close": 13.33, "volume": 241853.0}, {"date": "2022-04-07", "close": 13.12, "volume": 232335.0}, {"date": "2022-04-08", "close": 13.02, "volume": 88879.0}, {"date": "2022-04-11", "close": 13.17, "volume": 120158.0}, {"date": "2022-04-12", "close": 13.08, "volume": 111787.0}, {"date": "2022-04-13", "close": 13.6, "volume": 144618.0}, {"date": "2022-04-14", "close": 13.35, "volume": 95892.0}, {"date": "2022-04-18", "close": 13.33, "volume": 157481.0}, {"date": "2022-04-19", "close": 13.75, "volume": 140928.0}, {"date": "2022-04-20", "close": 13.72, "volume": 91955.0}, {"date": "2022-04-21", "close": 13.32, "volume": 77060.0}, {"date": "2022-04-22", "close": 12.96, "volume": 92563.0}, {"date": "2022-04-25", "close": 13.63, "volume": 75577.0}, {"date": "2022-04-26", "close": 13.0, "volume": 112386.0}, {"date": "2022-04-27", "close": 13.11, "volume": 128954.0}, {"date": "2022-04-28", "close": 13.38, "volume": 146485.0}, {"date": "2022-04-29", "close": 12.38, "volume": 129849.0}, {"date": "2022-05-02", "close": 12.66, "volume": 145828.0}, {"date": "2022-05-03", "close": 11.98, "volume": 136579.0}, {"date": "2022-05-04", "close": 12.35, "volume": 118435.0}, {"date": "2022-05-05", "close": 11.44, "volume": 143348.0}, {"date": "2022-05-06", "close": 11.1, "volume": 110501.0}, {"date": "2022-05-09", "close": 10.64, "volume": 154148.0}, {"date": "2022-05-10", "close": 9.87, "volume": 194374.0}, {"date": "2022-05-11", "close": 9.16, "volume": 387063.0}, {"date": "2022-05-12", "close": 9.38, "volume": 392873.0}, {"date": "2022-05-13", "close": 10.09, "volume": 295941.0}, {"date": "2022-05-16", "close": 9.47, "volume": 100554.0}, {"date": "2022-05-17", "close": 10.01, "volume": 132313.0}, {"date": "2022-05-18", "close": 9.64, "volume": 112241.0}, {"date": "2022-05-19", "close": 9.9, "volume": 159850.0}, {"date": "2022-05-20", "close": 9.99, "volume": 138211.0}, {"date": "2022-05-23", "close": 9.59, "volume": 165347.0}, {"date": "2022-05-24", "close": 9.2, "volume": 293740.0}, {"date": "2022-05-25", "close": 9.28, "volume": 189983.0}, {"date": "2022-05-26", "close": 9.34, "volume": 155118.0}, {"date": "2022-05-27", "close": 9.72, "volume": 155130.0}, {"date": "2022-05-31", "close": 9.51, "volume": 612983.0}, {"date": "2022-06-01", "close": 9.29, "volume": 197169.0}, {"date": "2022-06-02", "close": 9.7, "volume": 210844.0}, {"date": "2022-06-03", "close": 9.5, "volume": 124579.0}, {"date": "2022-06-06", "close": 9.51, "volume": 150230.0}, {"date": "2022-06-07", "close": 9.72, "volume": 118891.0}, {"date": "2022-06-08", "close": 9.6, "volume": 51681.0}, {"date": "2022-06-09", "close": 9.15, "volume": 82250.0}, {"date": "2022-06-10", "close": 8.66, "volume": 135441.0}, {"date": "2022-06-13", "close": 8.19, "volume": 142450.0}, {"date": "2022-06-14", "close": 7.85, "volume": 201053.0}, {"date": "2022-06-15", "close": 8.46, "volume": 380054.0}, {"date": "2022-06-16", "close": 8.13, "volume": 209638.0}, {"date": "2022-06-17", "close": 8.21, "volume": 536674.0}, {"date": "2022-06-21", "close": 8.28, "volume": 273612.0}, {"date": "2022-06-22", "close": 8.5, "volume": 380459.0}, {"date": "2022-06-23", "close": 9.01, "volume": 358257.0}, {"date": "2022-06-24", "close": 9.78, "volume": 1550706.0}, {"date": "2022-06-27", "close": 9.3, "volume": 271631.0}, {"date": "2022-06-28", "close": 9.12, "volume": 301608.0}, {"date": "2022-06-29", "close": 9.22, "volume": 160365.0}, {"date": "2022-06-30", "close": 9.04, "volume": 175360.0}, {"date": "2022-07-01", "close": 9.24, "volume": 166837.0}, {"date": "2022-07-05", "close": 9.38, "volume": 396011.0}, {"date": "2022-07-06", "close": 9.52, "volume": 275547.0}, {"date": "2022-07-07", "close": 9.68, "volume": 237546.0}, {"date": "2022-07-08", "close": 9.7, "volume": 159067.0}, {"date": "2022-07-11", "close": 9.75, "volume": 181252.0}, {"date": "2022-07-12", "close": 9.55, "volume": 201200.0}, {"date": "2022-07-13", "close": 9.28, "volume": 213452.0}, {"date": "2022-07-14", "close": 9.32, "volume": 272679.0}, {"date": "2022-07-15", "close": 9.72, "volume": 227991.0}, {"date": "2022-07-18", "close": 9.76, "volume": 162850.0}, {"date": "2022-07-19", "close": 9.71, "volume": 232736.0}, {"date": "2022-07-20", "close": 10.47, "volume": 520329.0}, {"date": "2022-07-21", "close": 11.08, "volume": 237114.0}, {"date": "2022-07-22", "close": 10.9, "volume": 185256.0}, {"date": "2022-07-25", "close": 10.97, "volume": 127204.0}, {"date": "2022-07-26", "close": 10.79, "volume": 163897.0}, {"date": "2022-07-27", "close": 11.32, "volume": 118043.0}, {"date": "2022-07-28", "close": 11.33, "volume": 144384.0}, {"date": "2022-07-29", "close": 11.48, "volume": 149717.0}, {"date": "2022-08-01", "close": 11.24, "volume": 147057.0}, {"date": "2022-08-02", "close": 11.67, "volume": 109583.0}, {"date": "2022-08-03", "close": 12.07, "volume": 107833.0}, {"date": "2022-08-04", "close": 12.29, "volume": 83221.0}, {"date": "2022-08-05", "close": 12.48, "volume": 92062.0}, {"date": "2022-08-08", "close": 12.63, "volume": 207644.0}, {"date": "2022-08-09", "close": 12.52, "volume": 151111.0}, {"date": "2022-08-10", "close": 12.48, "volume": 158901.0}, {"date": "2022-08-11", "close": 12.64, "volume": 97006.0}, {"date": "2022-08-12", "close": 12.66, "volume": 138105.0}, {"date": "2022-08-15", "close": 12.66, "volume": 149289.0}, {"date": "2022-08-16", "close": 12.95, "volume": 242837.0}, {"date": "2022-08-17", "close": 12.86, "volume": 121010.0}, {"date": "2022-08-18", "close": 12.93, "volume": 89149.0}, {"date": "2022-08-19", "close": 12.68, "volume": 83694.0}, {"date": "2022-08-22", "close": 12.46, "volume": 115093.0}, {"date": "2022-08-23", "close": 12.2, "volume": 125566.0}, {"date": "2022-08-24", "close": 12.22, "volume": 95116.0}, {"date": "2022-08-25", "close": 12.45, "volume": 79244.0}, {"date": "2022-08-26", "close": 11.89, "volume": 96018.0}, {"date": "2022-08-29", "close": 11.69, "volume": 94659.0}, {"date": "2022-08-30", "close": 11.63, "volume": 105666.0}, {"date": "2022-08-31", "close": 11.64, "volume": 125647.0}, {"date": "2022-09-01", "close": 11.44, "volume": 88933.0}, {"date": "2022-09-02", "close": 11.53, "volume": 107150.0}, {"date": "2022-09-06", "close": 11.82, "volume": 159724.0}, {"date": "2022-09-07", "close": 11.8, "volume": 173211.0}, {"date": "2022-09-08", "close": 12.04, "volume": 138672.0}, {"date": "2022-09-09", "close": 12.31, "volume": 103957.0}, {"date": "2022-09-12", "close": 12.3, "volume": 100727.0}, {"date": "2022-09-13", "close": 11.8, "volume": 157389.0}, {"date": "2022-09-14", "close": 11.93, "volume": 225276.0}, {"date": "2022-09-15", "close": 11.71, "volume": 142036.0}, {"date": "2022-09-16", "close": 11.47, "volume": 666648.0}, {"date": "2022-09-19", "close": 11.57, "volume": 122317.0}, {"date": "2022-09-20", "close": 11.18, "volume": 127989.0}, {"date": "2022-09-21", "close": 11.0, "volume": 149174.0}, {"date": "2022-09-22", "close": 10.69, "volume": 167542.0}, {"date": "2022-09-23", "close": 10.63, "volume": 167130.0}, {"date": "2022-09-26", "close": 10.58, "volume": 144305.0}, {"date": "2022-09-27", "close": 10.82, "volume": 161092.0}, {"date": "2022-09-28", "close": 11.31, "volume": 154997.0}, {"date": "2022-09-29", "close": 11.14, "volume": 131432.0}, {"date": "2022-09-30", "close": 10.93, "volume": 105446.0}, {"date": "2022-10-03", "close": 11.12, "volume": 106268.0}, {"date": "2022-10-04", "close": 11.25, "volume": 202022.0}, {"date": "2022-10-05", "close": 10.68, "volume": 304928.0}, {"date": "2022-10-06", "close": 10.75, "volume": 202837.0}, {"date": "2022-10-07", "close": 9.72, "volume": 188828.0}, {"date": "2022-10-10", "close": 9.22, "volume": 142101.0}, {"date": "2022-10-11", "close": 8.98, "volume": 172861.0}, {"date": "2022-10-12", "close": 9.0, "volume": 149873.0}, {"date": "2022-10-13", "close": 9.24, "volume": 190560.0}, {"date": "2022-10-14", "close": 8.89, "volume": 145540.0}, {"date": "2022-10-17", "close": 9.23, "volume": 156397.0}, {"date": "2022-10-18", "close": 9.49, "volume": 137691.0}, {"date": "2022-10-19", "close": 7.83, "volume": 363867.0}, {"date": "2022-10-20", "close": 7.96, "volume": 245366.0}, {"date": "2022-10-21", "close": 7.68, "volume": 161066.0}, {"date": "2022-10-24", "close": 7.84, "volume": 198769.0}, {"date": "2022-10-25", "close": 8.4, "volume": 212180.0}, {"date": "2022-10-26", "close": 8.29, "volume": 159602.0}, {"date": "2022-10-27", "close": 8.58, "volume": 171498.0}, {"date": "2022-10-28", "close": 8.8, "volume": 164120.0}, {"date": "2022-10-31", "close": 8.71, "volume": 272140.0}, {"date": "2022-11-01", "close": 8.6, "volume": 196476.0}, {"date": "2022-11-02", "close": 8.2, "volume": 161382.0}, {"date": "2022-11-03", "close": 7.98, "volume": 158136.0}, {"date": "2022-11-04", "close": 8.11, "volume": 177985.0}, {"date": "2022-11-07", "close": 7.86, "volume": 203710.0}, {"date": "2022-11-08", "close": 8.07, "volume": 160313.0}, {"date": "2022-11-09", "close": 7.86, "volume": 130116.0}, {"date": "2022-11-10", "close": 8.3, "volume": 348131.0}, {"date": "2022-11-11", "close": 6.95, "volume": 1030819.0}, {"date": "2022-11-14", "close": 7.2, "volume": 465338.0}, {"date": "2022-11-15", "close": 6.85, "volume": 345494.0}, {"date": "2022-11-16", "close": 6.87, "volume": 329640.0}, {"date": "2022-11-17", "close": 6.85, "volume": 295542.0}, {"date": "2022-11-18", "close": 6.6, "volume": 223394.0}, {"date": "2022-11-21", "close": 6.23, "volume": 501472.0}, {"date": "2022-11-22", "close": 6.71, "volume": 322563.0}, {"date": "2022-11-23", "close": 6.62, "volume": 187324.0}, {"date": "2022-11-25", "close": 6.91, "volume": 96142.0}, {"date": "2022-11-28", "close": 6.49, "volume": 291879.0}, {"date": "2022-11-29", "close": 6.33, "volume": 206657.0}, {"date": "2022-11-30", "close": 6.67, "volume": 270251.0}, {"date": "2022-12-01", "close": 6.4, "volume": 423304.0}, {"date": "2022-12-02", "close": 6.2, "volume": 344445.0}, {"date": "2022-12-05", "close": 6.12, "volume": 305009.0}, {"date": "2022-12-06", "close": 6.07, "volume": 522235.0}, {"date": "2022-12-07", "close": 5.94, "volume": 263746.0}, {"date": "2022-12-08", "close": 6.15, "volume": 263869.0}, {"date": "2022-12-09", "close": 6.32, "volume": 202345.0}, {"date": "2022-12-12", "close": 6.44, "volume": 252826.0}, {"date": "2022-12-13", "close": 6.76, "volume": 500829.0}, {"date": "2022-12-14", "close": 6.63, "volume": 242038.0}, {"date": "2022-12-15", "close": 6.74, "volume": 275410.0}, {"date": "2022-12-16", "close": 6.59, "volume": 437800.0}, {"date": "2022-12-19", "close": 6.61, "volume": 197415.0}, {"date": "2022-12-20", "close": 6.61, "volume": 272386.0}, {"date": "2022-12-21", "close": 6.83, "volume": 223134.0}, {"date": "2022-12-22", "close": 6.67, "volume": 251740.0}, {"date": "2022-12-23", "close": 6.68, "volume": 260392.0}, {"date": "2022-12-27", "close": 6.51, "volume": 189712.0}, {"date": "2022-12-28", "close": 6.66, "volume": 194422.0}, {"date": "2022-12-29", "close": 7.19, "volume": 247107.0}, {"date": "2022-12-30", "close": 7.44, "volume": 213822.0}, {"date": "2023-01-03", "close": 7.51, "volume": 240491.0}, {"date": "2023-01-04", "close": 7.73, "volume": 212127.0}, {"date": "2023-01-05", "close": 7.53, "volume": 209264.0}, {"date": "2023-01-06", "close": 7.7, "volume": 234675.0}, {"date": "2023-01-09", "close": 8.04, "volume": 218461.0}, {"date": "2023-01-10", "close": 8.33, "volume": 239358.0}, {"date": "2023-01-11", "close": 8.57, "volume": 151860.0}, {"date": "2023-01-12", "close": 8.6, "volume": 200677.0}, {"date": "2023-01-13", "close": 8.74, "volume": 147864.0}, {"date": "2023-01-17", "close": 8.6, "volume": 322952.0}, {"date": "2023-01-18", "close": 8.69, "volume": 213510.0}, {"date": "2023-01-19", "close": 8.97, "volume": 204919.0}, {"date": "2023-01-20", "close": 9.35, "volume": 211412.0}, {"date": "2023-01-23", "close": 9.6, "volume": 189449.0}, {"date": "2023-01-24", "close": 9.83, "volume": 240828.0}, {"date": "2023-01-25", "close": 10.12, "volume": 166093.0}, {"date": "2023-01-26", "close": 10.06, "volume": 309132.0}, {"date": "2023-01-27", "close": 10.49, "volume": 189272.0}, {"date": "2023-01-30", "close": 10.17, "volume": 193966.0}, {"date": "2023-01-31", "close": 10.33, "volume": 180055.0}, {"date": "2023-02-01", "close": 10.85, "volume": 154989.0}, {"date": "2023-02-02", "close": 11.03, "volume": 273158.0}, {"date": "2023-02-03", "close": 10.71, "volume": 270740.0}, {"date": "2023-02-06", "close": 10.26, "volume": 220564.0}, {"date": "2023-02-07", "close": 10.1, "volume": 303664.0}, {"date": "2023-02-08", "close": 10.39, "volume": 240474.0}, {"date": "2023-02-09", "close": 10.22, "volume": 177715.0}, {"date": "2023-02-10", "close": 10.15, "volume": 168017.0}, {"date": "2023-02-13", "close": 10.24, "volume": 159009.0}, {"date": "2023-02-14", "close": 10.37, "volume": 166000.0}, {"date": "2023-02-15", "close": 10.37, "volume": 138495.0}, {"date": "2023-02-16", "close": 10.32, "volume": 130356.0}, {"date": "2023-02-17", "close": 10.27, "volume": 136568.0}, {"date": "2023-02-21", "close": 9.99, "volume": 160206.0}, {"date": "2023-02-22", "close": 9.97, "volume": 174481.0}, {"date": "2023-02-23", "close": 10.0, "volume": 198939.0}, {"date": "2023-02-24", "close": 9.96, "volume": 149375.0}, {"date": "2023-02-27", "close": 9.98, "volume": 141734.0}, {"date": "2023-02-28", "close": 10.0, "volume": 203907.0}, {"date": "2023-03-01", "close": 9.85, "volume": 166263.0}, {"date": "2023-03-02", "close": 9.68, "volume": 349667.0}, {"date": "2023-03-03", "close": 9.91, "volume": 177349.0}, {"date": "2023-03-06", "close": 9.96, "volume": 182630.0}, {"date": "2023-03-07", "close": 9.8, "volume": 169898.0}, {"date": "2023-03-08", "close": 9.64, "volume": 143280.0}, {"date": "2023-03-09", "close": 9.38, "volume": 163232.0}, {"date": "2023-03-10", "close": 8.55, "volume": 270896.0}, {"date": "2023-03-13", "close": 8.75, "volume": 232170.0}, {"date": "2023-03-14", "close": 8.98, "volume": 178430.0}, {"date": "2023-03-15", "close": 8.96, "volume": 245020.0}, {"date": "2023-03-16", "close": 10.75, "volume": 1092674.0}, {"date": "2023-03-17", "close": 10.25, "volume": 639365.0}, {"date": "2023-03-20", "close": 9.96, "volume": 293073.0}, {"date": "2023-03-21", "close": 10.07, "volume": 437724.0}, {"date": "2023-03-22", "close": 9.91, "volume": 278807.0}, {"date": "2023-03-23", "close": 9.95, "volume": 253131.0}, {"date": "2023-03-24", "close": 9.75, "volume": 214926.0}, {"date": "2023-03-27", "close": 10.02, "volume": 227286.0}, {"date": "2023-03-28", "close": 9.95, "volume": 190706.0}, {"date": "2023-03-29", "close": 10.07, "volume": 161682.0}, {"date": "2023-03-30", "close": 10.05, "volume": 178315.0}, {"date": "2023-03-31", "close": 10.58, "volume": 320259.0}, {"date": "2023-04-03", "close": 10.94, "volume": 282810.0}, {"date": "2023-04-04", "close": 11.0, "volume": 212918.0}, {"date": "2023-04-05", "close": 10.34, "volume": 326644.0}, {"date": "2023-04-06", "close": 10.31, "volume": 225105.0}, {"date": "2023-04-10", "close": 10.71, "volume": 244019.0}, {"date": "2023-04-11", "close": 11.0, "volume": 172159.0}, {"date": "2023-04-12", "close": 11.08, "volume": 182065.0}, {"date": "2023-04-13", "close": 11.43, "volume": 162891.0}, {"date": "2023-04-14", "close": 11.4, "volume": 166429.0}, {"date": "2023-04-17", "close": 11.44, "volume": 122935.0}, {"date": "2023-04-18", "close": 11.29, "volume": 329575.0}, {"date": "2023-04-19", "close": 11.35, "volume": 230767.0}, {"date": "2023-04-20", "close": 11.27, "volume": 256381.0}, {"date": "2023-04-21", "close": 13.01, "volume": 1020577.0}, {"date": "2023-04-24", "close": 12.77, "volume": 289560.0}, {"date": "2023-04-25", "close": 12.5, "volume": 199525.0}, {"date": "2023-04-26", "close": 12.25, "volume": 209886.0}, {"date": "2023-04-27", "close": 12.04, "volume": 198979.0}, {"date": "2023-04-28", "close": 12.07, "volume": 147750.0}, {"date": "2023-05-01", "close": 12.01, "volume": 121996.0}, {"date": "2023-05-02", "close": 12.01, "volume": 126850.0}, {"date": "2023-05-03", "close": 12.05, "volume": 200918.0}, {"date": "2023-05-04", "close": 12.07, "volume": 156184.0}, {"date": "2023-05-05", "close": 12.22, "volume": 128006.0}, {"date": "2023-05-08", "close": 12.31, "volume": 99061.0}, {"date": "2023-05-09", "close": 12.24, "volume": 144076.0}, {"date": "2023-05-10", "close": 12.71, "volume": 323819.0}, {"date": "2023-05-11", "close": 12.23, "volume": 113057.0}, {"date": "2023-05-12", "close": 11.53, "volume": 160565.0}, {"date": "2023-05-15", "close": 11.68, "volume": 124049.0}, {"date": "2023-05-16", "close": 11.35, "volume": 85791.0}, {"date": "2023-05-17", "close": 11.55, "volume": 96243.0}, {"date": "2023-05-18", "close": 11.68, "volume": 89703.0}, {"date": "2023-05-19", "close": 11.84, "volume": 121045.0}, {"date": "2023-05-22", "close": 12.17, "volume": 99562.0}, {"date": "2023-05-23", "close": 12.56, "volume": 184838.0}, {"date": "2023-05-24", "close": 12.11, "volume": 251701.0}, {"date": "2023-05-25", "close": 11.78, "volume": 141888.0}, {"date": "2023-05-26", "close": 12.08, "volume": 112098.0}, {"date": "2023-05-30", "close": 11.96, "volume": 181078.0}, {"date": "2023-05-31", "close": 11.88, "volume": 832982.0}, {"date": "2023-06-01", "close": 11.32, "volume": 237340.0}, {"date": "2023-06-02", "close": 11.78, "volume": 217076.0}, {"date": "2023-06-05", "close": 12.08, "volume": 177178.0}, {"date": "2023-06-06", "close": 12.29, "volume": 153070.0}, {"date": "2023-06-07", "close": 12.16, "volume": 180800.0}, {"date": "2023-06-08", "close": 11.46, "volume": 201982.0}, {"date": "2023-06-09", "close": 11.3, "volume": 133592.0}, {"date": "2023-06-12", "close": 11.41, "volume": 125224.0}, {"date": "2023-06-13", "close": 11.47, "volume": 136377.0}, {"date": "2023-06-14", "close": 11.19, "volume": 309529.0}, {"date": "2023-06-15", "close": 11.52, "volume": 380604.0}, {"date": "2023-06-16", "close": 11.29, "volume": 399461.0}, {"date": "2023-06-20", "close": 11.24, "volume": 305903.0}, {"date": "2023-06-21", "close": 11.24, "volume": 340905.0}, {"date": "2023-06-22", "close": 11.18, "volume": 151783.0}, {"date": "2023-06-23", "close": 11.16, "volume": 746838.0}, {"date": "2023-06-26", "close": 11.28, "volume": 109725.0}, {"date": "2023-06-27", "close": 11.62, "volume": 161209.0}, {"date": "2023-06-28", "close": 11.67, "volume": 112539.0}, {"date": "2023-06-29", "close": 11.77, "volume": 115340.0}, {"date": "2023-06-30", "close": 11.84, "volume": 95708.0}, {"date": "2023-07-03", "close": 11.86, "volume": 50149.0}, {"date": "2023-07-05", "close": 11.89, "volume": 185556.0}, {"date": "2023-07-06", "close": 11.72, "volume": 87629.0}, {"date": "2023-07-07", "close": 11.63, "volume": 68934.0}, {"date": "2023-07-10", "close": 11.88, "volume": 74881.0}, {"date": "2023-07-11", "close": 11.66, "volume": 108934.0}, {"date": "2023-07-12", "close": 11.78, "volume": 71327.0}, {"date": "2023-07-13", "close": 12.18, "volume": 82866.0}, {"date": "2023-07-14", "close": 11.86, "volume": 51598.0}, {"date": "2023-07-17", "close": 12.13, "volume": 88362.0}, {"date": "2023-07-18", "close": 11.97, "volume": 76924.0}, {"date": "2023-07-19", "close": 11.77, "volume": 54131.0}, {"date": "2023-07-20", "close": 11.31, "volume": 70534.0}, {"date": "2023-07-21", "close": 11.39, "volume": 71843.0}, {"date": "2023-07-24", "close": 11.55, "volume": 73891.0}, {"date": "2023-07-25", "close": 11.67, "volume": 56356.0}, {"date": "2023-07-26", "close": 11.65, "volume": 67072.0}, {"date": "2023-07-27", "close": 11.26, "volume": 143744.0}, {"date": "2023-07-28", "close": 11.49, "volume": 56918.0}, {"date": "2023-07-31", "close": 11.68, "volume": 46662.0}, {"date": "2023-08-01", "close": 11.39, "volume": 75699.0}, {"date": "2023-08-02", "close": 11.14, "volume": 92059.0}, {"date": "2023-08-03", "close": 10.97, "volume": 49013.0}, {"date": "2023-08-04", "close": 10.8, "volume": 77271.0}, {"date": "2023-08-07", "close": 10.67, "volume": 101747.0}, {"date": "2023-08-08", "close": 11.15, "volume": 138505.0}, {"date": "2023-08-09", "close": 10.93, "volume": 92652.0}, {"date": "2023-08-10", "close": 10.86, "volume": 73497.0}, {"date": "2023-08-11", "close": 10.73, "volume": 44692.0}, {"date": "2023-08-14", "close": 10.59, "volume": 51573.0}, {"date": "2023-08-15", "close": 10.66, "volume": 60557.0}, {"date": "2023-08-16", "close": 10.42, "volume": 42743.0}, {"date": "2023-08-17", "close": 10.17, "volume": 56268.0}, {"date": "2023-08-18", "close": 10.22, "volume": 80410.0}, {"date": "2023-08-21", "close": 10.1, "volume": 49222.0}, {"date": "2023-08-22", "close": 10.34, "volume": 64565.0}, {"date": "2023-08-23", "close": 10.43, "volume": 56953.0}, {"date": "2023-08-24", "close": 10.22, "volume": 47185.0}, {"date": "2023-08-25", "close": 10.25, "volume": 38541.0}, {"date": "2023-08-28", "close": 10.38, "volume": 45906.0}, {"date": "2023-08-29", "close": 10.63, "volume": 41079.0}, {"date": "2023-08-30", "close": 10.37, "volume": 58954.0}, {"date": "2023-08-31", "close": 10.57, "volume": 51717.0}, {"date": "2023-09-01", "close": 10.61, "volume": 50531.0}, {"date": "2023-09-05", "close": 10.3, "volume": 133782.0}, {"date": "2023-09-06", "close": 10.16, "volume": 170515.0}, {"date": "2023-09-07", "close": 10.07, "volume": 65182.0}, {"date": "2023-09-08", "close": 9.97, "volume": 59732.0}, {"date": "2023-09-11", "close": 9.67, "volume": 111738.0}, {"date": "2023-09-12", "close": 9.5, "volume": 127445.0}, {"date": "2023-09-13", "close": 9.54, "volume": 140675.0}, {"date": "2023-09-14", "close": 9.71, "volume": 134510.0}, {"date": "2023-09-15", "close": 9.5, "volume": 579410.0}, {"date": "2023-09-18", "close": 10.21, "volume": 129374.0}, {"date": "2023-09-19", "close": 10.06, "volume": 68570.0}, {"date": "2023-09-20", "close": 9.9, "volume": 45520.0}, {"date": "2023-09-21", "close": 9.72, "volume": 97045.0}, {"date": "2023-09-22", "close": 9.89, "volume": 64963.0}, {"date": "2023-09-25", "close": 9.97, "volume": 83959.0}, {"date": "2023-09-26", "close": 9.79, "volume": 83727.0}, {"date": "2023-09-27", "close": 9.96, "volume": 93997.0}, {"date": "2023-09-28", "close": 10.01, "volume": 49386.0}, {"date": "2023-09-29", "close": 10.03, "volume": 103595.0}, {"date": "2023-10-02", "close": 10.01, "volume": 61546.0}, {"date": "2023-10-03", "close": 9.78, "volume": 90368.0}, {"date": "2023-10-04", "close": 10.06, "volume": 90362.0}, {"date": "2023-10-05", "close": 10.04, "volume": 70188.0}, {"date": "2023-10-06", "close": 10.23, "volume": 59225.0}, {"date": "2023-10-09", "close": 10.17, "volume": 50749.0}, {"date": "2023-10-10", "close": 9.99, "volume": 74649.0}, {"date": "2023-10-11", "close": 10.1, "volume": 137814.0}, {"date": "2023-10-12", "close": 10.11, "volume": 67388.0}, {"date": "2023-10-13", "close": 9.91, "volume": 62926.0}, {"date": "2023-10-16", "close": 9.99, "volume": 86231.0}, {"date": "2023-10-17", "close": 10.14, "volume": 109903.0}, {"date": "2023-10-18", "close": 10.02, "volume": 36225.0}, {"date": "2023-10-19", "close": 9.87, "volume": 56823.0}, {"date": "2023-10-20", "close": 9.93, "volume": 90835.0}, {"date": "2023-10-23", "close": 9.99, "volume": 62858.0}, {"date": "2023-10-24", "close": 10.01, "volume": 50310.0}, {"date": "2023-10-25", "close": 9.81, "volume": 57129.0}, {"date": "2023-10-26", "close": 9.71, "volume": 59002.0}, {"date": "2023-10-27", "close": 9.63, "volume": 67821.0}, {"date": "2023-10-30", "close": 9.57, "volume": 55957.0}, {"date": "2023-10-31", "close": 9.58, "volume": 71894.0}, {"date": "2023-11-01", "close": 9.49, "volume": 72440.0}, {"date": "2023-11-02", "close": 9.67, "volume": 72594.0}, {"date": "2023-11-03", "close": 9.6, "volume": 316505.0}, {"date": "2023-11-06", "close": 9.6, "volume": 207058.0}, {"date": "2023-11-07", "close": 8.13, "volume": 264819.0}, {"date": "2023-11-08", "close": 7.96, "volume": 170195.0}, {"date": "2023-11-09", "close": 7.88, "volume": 120162.0}, {"date": "2023-11-10", "close": 7.95, "volume": 93515.0}, {"date": "2023-11-13", "close": 7.92, "volume": 149195.0}, {"date": "2023-11-14", "close": 8.2, "volume": 217054.0}, {"date": "2023-11-15", "close": 8.19, "volume": 173784.0}, {"date": "2023-11-16", "close": 8.03, "volume": 93973.0}, {"date": "2023-11-17", "close": 8.39, "volume": 114884.0}, {"date": "2023-11-20", "close": 8.62, "volume": 117657.0}, {"date": "2023-11-21", "close": 8.4, "volume": 96150.0}, {"date": "2023-11-22", "close": 8.84, "volume": 140260.0}, {"date": "2023-11-24", "close": 9.07, "volume": 94222.0}, {"date": "2023-11-27", "close": 9.07, "volume": 116341.0}, {"date": "2023-11-28", "close": 9.16, "volume": 203767.0}, {"date": "2023-11-29", "close": 9.26, "volume": 134417.0}, {"date": "2023-11-30", "close": 9.32, "volume": 126729.0}, {"date": "2023-12-01", "close": 9.73, "volume": 200141.0}, {"date": "2023-12-04", "close": 9.63, "volume": 193140.0}, {"date": "2023-12-05", "close": 9.42, "volume": 286093.0}, {"date": "2023-12-06", "close": 9.63, "volume": 153889.0}, {"date": "2023-12-07", "close": 9.57, "volume": 122275.0}, {"date": "2023-12-08", "close": 10.14, "volume": 146976.0}, {"date": "2023-12-11", "close": 9.92, "volume": 140254.0}, {"date": "2023-12-12", "close": 9.95, "volume": 104426.0}, {"date": "2023-12-13", "close": 10.26, "volume": 148782.0}, {"date": "2023-12-14", "close": 10.32, "volume": 197629.0}, {"date": "2023-12-15", "close": 10.25, "volume": 166504.0}, {"date": "2023-12-18", "close": 10.3, "volume": 94152.0}, {"date": "2023-12-19", "close": 10.46, "volume": 94963.0}, {"date": "2023-12-20", "close": 10.42, "volume": 109721.0}, {"date": "2023-12-21", "close": 10.64, "volume": 71107.0}, {"date": "2023-12-22", "close": 10.76, "volume": 71902.0}, {"date": "2023-12-26", "close": 11.11, "volume": 67999.0}, {"date": "2023-12-27", "close": 11.2, "volume": 84369.0}, {"date": "2023-12-28", "close": 11.18, "volume": 68688.0}, {"date": "2023-12-29", "close": 11.03, "volume": 72757.0}, {"date": "2024-01-02", "close": 10.6, "volume": 145821.0}, {"date": "2024-01-03", "close": 10.18, "volume": 103055.0}, {"date": "2024-01-04", "close": 10.12, "volume": 88808.0}, {"date": "2024-01-05", "close": 9.99, "volume": 107892.0}, {"date": "2024-01-08", "close": 10.24, "volume": 81278.0}, {"date": "2024-01-09", "close": 10.04, "volume": 93413.0}, {"date": "2024-01-10", "close": 10.07, "volume": 99348.0}, {"date": "2024-01-11", "close": 10.13, "volume": 103624.0}, {"date": "2024-01-12", "close": 10.02, "volume": 54249.0}, {"date": "2024-01-16", "close": 10.03, "volume": 134697.0}, {"date": "2024-01-17", "close": 9.97, "volume": 148092.0}, {"date": "2024-01-18", "close": 9.97, "volume": 81252.0}, {"date": "2024-01-19", "close": 10.12, "volume": 95726.0}, {"date": "2024-01-22", "close": 10.27, "volume": 70574.0}, {"date": "2024-01-23", "close": 10.34, "volume": 131732.0}, {"date": "2024-01-24", "close": 10.05, "volume": 79451.0}, {"date": "2024-01-25", "close": 10.1, "volume": 74152.0}, {"date": "2024-01-26", "close": 10.08, "volume": 84946.0}, {"date": "2024-01-29", "close": 10.34, "volume": 63684.0}, {"date": "2024-01-30", "close": 10.07, "volume": 77087.0}, {"date": "2024-01-31", "close": 9.74, "volume": 127017.0}, {"date": "2024-02-01", "close": 9.9, "volume": 97247.0}, {"date": "2024-02-02", "close": 9.97, "volume": 115514.0}, {"date": "2024-02-05", "close": 9.69, "volume": 77450.0}, {"date": "2024-02-06", "close": 9.73, "volume": 76599.0}, {"date": "2024-02-07", "close": 9.75, "volume": 69352.0}, {"date": "2024-02-08", "close": 9.98, "volume": 59508.0}, {"date": "2024-02-09", "close": 9.94, "volume": 99795.0}, {"date": "2024-02-12", "close": 10.14, "volume": 78880.0}, {"date": "2024-02-13", "close": 9.49, "volume": 103104.0}, {"date": "2024-02-14", "close": 10.04, "volume": 76450.0}, {"date": "2024-02-15", "close": 10.11, "volume": 87466.0}, {"date": "2024-02-16", "close": 9.93, "volume": 94809.0}, {"date": "2024-02-20", "close": 9.99, "volume": 71863.0}, {"date": "2024-02-21", "close": 9.72, "volume": 75029.0}, {"date": "2024-02-22", "close": 9.73, "volume": 76281.0}, {"date": "2024-02-23", "close": 9.85, "volume": 49903.0}, {"date": "2024-02-26", "close": 9.9, "volume": 69130.0}, {"date": "2024-02-27", "close": 9.96, "volume": 137059.0}, {"date": "2024-02-28", "close": 9.82, "volume": 59528.0}, {"date": "2024-02-29", "close": 9.79, "volume": 100999.0}, {"date": "2024-03-01", "close": 9.88, "volume": 81491.0}, {"date": "2024-03-04", "close": 9.48, "volume": 143180.0}, {"date": "2024-03-05", "close": 9.0, "volume": 175981.0}, {"date": "2024-03-06", "close": 9.24, "volume": 70740.0}, {"date": "2024-03-07", "close": 9.45, "volume": 62808.0}, {"date": "2024-03-08", "close": 9.54, "volume": 95664.0}, {"date": "2024-03-11", "close": 9.67, "volume": 70080.0}, {"date": "2024-03-12", "close": 9.75, "volume": 90872.0}, {"date": "2024-03-13", "close": 9.51, "volume": 116719.0}, {"date": "2024-03-14", "close": 9.35, "volume": 126142.0}, {"date": "2024-03-15", "close": 8.45, "volume": 858508.0}, {"date": "2024-03-18", "close": 8.78, "volume": 396874.0}, {"date": "2024-03-19", "close": 8.93, "volume": 142609.0}, {"date": "2024-03-20", "close": 9.11, "volume": 155424.0}, {"date": "2024-03-21", "close": 9.04, "volume": 124394.0}, {"date": "2024-03-22", "close": 9.06, "volume": 123594.0}, {"date": "2024-03-25", "close": 9.25, "volume": 100355.0}, {"date": "2024-03-26", "close": 9.2, "volume": 113220.0}, {"date": "2024-03-27", "close": 9.31, "volume": 120127.0}, {"date": "2024-03-28", "close": 9.42, "volume": 150001.0}, {"date": "2024-04-01", "close": 9.17, "volume": 148907.0}, {"date": "2024-04-02", "close": 8.96, "volume": 142994.0}, {"date": "2024-04-03", "close": 8.98, "volume": 141291.0}, {"date": "2024-04-04", "close": 9.11, "volume": 189251.0}, {"date": "2024-04-05", "close": 9.02, "volume": 165833.0}, {"date": "2024-04-08", "close": 9.28, "volume": 251520.0}, {"date": "2024-04-09", "close": 9.19, "volume": 357170.0}, {"date": "2024-04-10", "close": 8.88, "volume": 150928.0}, {"date": "2024-04-11", "close": 8.95, "volume": 161896.0}, {"date": "2024-04-12", "close": 8.75, "volume": 160648.0}, {"date": "2024-04-15", "close": 8.59, "volume": 154016.0}, {"date": "2024-04-16", "close": 8.63, "volume": 178722.0}, {"date": "2024-04-17", "close": 8.7, "volume": 220749.0}, {"date": "2024-04-18", "close": 8.72, "volume": 173987.0}, {"date": "2024-04-19", "close": 8.83, "volume": 131806.0}, {"date": "2024-04-22", "close": 9.1, "volume": 359399.0}, {"date": "2024-04-23", "close": 9.31, "volume": 164658.0}, {"date": "2024-04-24", "close": 9.33, "volume": 144463.0}, {"date": "2024-04-25", "close": 9.18, "volume": 144194.0}, {"date": "2024-04-26", "close": 9.17, "volume": 113551.0}, {"date": "2024-04-29", "close": 9.15, "volume": 111158.0}, {"date": "2024-04-30", "close": 9.0, "volume": 136460.0}, {"date": "2024-05-01", "close": 9.23, "volume": 199864.0}, {"date": "2024-05-02", "close": 9.32, "volume": 311412.0}, {"date": "2024-05-03", "close": 9.5, "volume": 126941.0}, {"date": "2024-05-06", "close": 9.75, "volume": 242730.0}, {"date": "2024-05-07", "close": 9.97, "volume": 153405.0}, {"date": "2024-05-08", "close": 9.86, "volume": 147957.0}, {"date": "2024-05-09", "close": 9.69, "volume": 198802.0}, {"date": "2024-05-10", "close": 10.09, "volume": 224000.0}, {"date": "2024-05-13", "close": 10.09, "volume": 134619.0}, {"date": "2024-05-14", "close": 10.38, "volume": 157321.0}, {"date": "2024-05-15", "close": 10.49, "volume": 158210.0}, {"date": "2024-05-16", "close": 10.66, "volume": 110402.0}, {"date": "2024-05-17", "close": 10.89, "volume": 158056.0}, {"date": "2024-05-20", "close": 10.86, "volume": 126948.0}, {"date": "2024-05-21", "close": 10.68, "volume": 106041.0}, {"date": "2024-05-22", "close": 10.46, "volume": 182858.0}, {"date": "2024-05-23", "close": 10.35, "volume": 128740.0}, {"date": "2024-05-24", "close": 10.06, "volume": 195252.0}, {"date": "2024-05-28", "close": 10.08, "volume": 212061.0}, {"date": "2024-05-29", "close": 9.93, "volume": 112910.0}, {"date": "2024-05-30", "close": 9.73, "volume": 114846.0}, {"date": "2024-05-31", "close": 9.59, "volume": 249386.0}, {"date": "2024-06-03", "close": 9.44, "volume": 178533.0}, {"date": "2024-06-04", "close": 9.57, "volume": 187260.0}, {"date": "2024-06-05", "close": 9.6, "volume": 177078.0}, {"date": "2024-06-06", "close": 9.56, "volume": 155834.0}, {"date": "2024-06-07", "close": 9.43, "volume": 188459.0}, {"date": "2024-06-10", "close": 9.5, "volume": 193711.0}, {"date": "2024-06-11", "close": 9.61, "volume": 172482.0}, {"date": "2024-06-12", "close": 9.72, "volume": 169203.0}, {"date": "2024-06-13", "close": 9.52, "volume": 146250.0}, {"date": "2024-06-14", "close": 9.87, "volume": 544878.0}, {"date": "2024-06-17", "close": 9.88, "volume": 237601.0}, {"date": "2024-06-18", "close": 9.87, "volume": 516619.0}, {"date": "2024-06-20", "close": 9.82, "volume": 496899.0}, {"date": "2024-06-21", "close": 10.02, "volume": 527776.0}, {"date": "2024-06-24", "close": 10.18, "volume": 449523.0}, {"date": "2024-06-25", "close": 10.3, "volume": 405637.0}, {"date": "2024-06-26", "close": 10.62, "volume": 197803.0}, {"date": "2024-06-27", "close": 10.78, "volume": 164233.0}, {"date": "2024-06-28", "close": 10.98, "volume": 316104.0}, {"date": "2024-07-01", "close": 10.94, "volume": 182656.0}, {"date": "2024-07-02", "close": 11.24, "volume": 113637.0}, {"date": "2024-07-03", "close": 11.14, "volume": 94883.0}, {"date": "2024-07-05", "close": 11.15, "volume": 139490.0}, {"date": "2024-07-08", "close": 11.11, "volume": 109283.0}, {"date": "2024-07-09", "close": 10.92, "volume": 101619.0}, {"date": "2024-07-10", "close": 10.94, "volume": 127819.0}, {"date": "2024-07-11", "close": 11.2, "volume": 153303.0}, {"date": "2024-07-12", "close": 11.31, "volume": 135257.0}, {"date": "2024-07-15", "close": 11.64, "volume": 200751.0}, {"date": "2024-07-16", "close": 11.88, "volume": 154983.0}, {"date": "2024-07-17", "close": 11.96, "volume": 146827.0}, {"date": "2024-07-18", "close": 11.98, "volume": 145938.0}, {"date": "2024-07-19", "close": 11.79, "volume": 126765.0}, {"date": "2024-07-22", "close": 11.93, "volume": 101286.0}, {"date": "2024-07-23", "close": 12.01, "volume": 157110.0}, {"date": "2024-07-24", "close": 11.62, "volume": 113122.0}, {"date": "2024-07-25", "close": 11.86, "volume": 108064.0}, {"date": "2024-07-26", "close": 12.14, "volume": 187559.0}, {"date": "2024-07-29", "close": 12.07, "volume": 238564.0}, {"date": "2024-07-30", "close": 12.11, "volume": 138413.0}, {"date": "2024-07-31", "close": 12.06, "volume": 131322.0}, {"date": "2024-08-01", "close": 11.56, "volume": 117583.0}, {"date": "2024-08-02", "close": 11.1, "volume": 131284.0}, {"date": "2024-08-05", "close": 10.57, "volume": 173927.0}, {"date": "2024-08-06", "close": 10.58, "volume": 120063.0}, {"date": "2024-08-07", "close": 10.02, "volume": 193977.0}, {"date": "2024-08-08", "close": 10.11, "volume": 121587.0}, {"date": "2024-08-09", "close": 9.86, "volume": 172018.0}, {"date": "2024-08-12", "close": 9.67, "volume": 168465.0}, {"date": "2024-08-13", "close": 9.83, "volume": 206513.0}, {"date": "2024-08-14", "close": 9.77, "volume": 147244.0}, {"date": "2024-08-15", "close": 10.09, "volume": 96952.0}, {"date": "2024-08-16", "close": 10.11, "volume": 110928.0}, {"date": "2024-08-19", "close": 10.21, "volume": 155499.0}, {"date": "2024-08-20", "close": 10.22, "volume": 90369.0}, {"date": "2024-08-21", "close": 10.41, "volume": 72810.0}, {"date": "2024-08-22", "close": 10.25, "volume": 76883.0}, {"date": "2024-08-23", "close": 10.41, "volume": 124232.0}, {"date": "2024-08-26", "close": 10.42, "volume": 94966.0}, {"date": "2024-08-27", "close": 10.37, "volume": 109045.0}, {"date": "2024-08-28", "close": 10.46, "volume": 64062.0}, {"date": "2024-08-29", "close": 10.74, "volume": 85165.0}, {"date": "2024-08-30", "close": 10.71, "volume": 75461.0}, {"date": "2024-09-03", "close": 10.35, "volume": 107615.0}, {"date": "2024-09-04", "close": 10.42, "volume": 84769.0}, {"date": "2024-09-05", "close": 10.35, "volume": 107123.0}, {"date": "2024-09-06", "close": 10.13, "volume": 97751.0}, {"date": "2024-09-09", "close": 10.17, "volume": 232741.0}, {"date": "2024-09-10", "close": 10.2, "volume": 108629.0}, {"date": "2024-09-11", "close": 10.23, "volume": 73130.0}, {"date": "2024-09-12", "close": 10.32, "volume": 77649.0}, {"date": "2024-09-13", "close": 10.69, "volume": 97550.0}, {"date": "2024-09-16", "close": 10.66, "volume": 109364.0}, {"date": "2024-09-17", "close": 10.57, "volume": 122411.0}, {"date": "2024-09-18", "close": 10.48, "volume": 98931.0}, {"date": "2024-09-19", "close": 10.8, "volume": 98071.0}, {"date": "2024-09-20", "close": 10.77, "volume": 294345.0}, {"date": "2024-09-23", "close": 10.67, "volume": 60168.0}, {"date": "2024-09-24", "close": 10.61, "volume": 87843.0}, {"date": "2024-09-25", "close": 10.46, "volume": 69332.0}, {"date": "2024-09-26", "close": 10.435, "volume": 80333.0}, {"date": "2024-09-27", "close": 10.42, "volume": 144758.0}, {"date": "2024-09-30", "close": 10.36, "volume": 78389.0}, {"date": "2024-10-01", "close": 10.1, "volume": 100401.0}, {"date": "2024-10-02", "close": 10.2, "volume": 70601.0}, {"date": "2024-10-03", "close": 10.07, "volume": 71530.0}, {"date": "2024-10-04", "close": 10.22, "volume": 96159.0}, {"date": "2024-10-07", "close": 9.97, "volume": 74857.0}, {"date": "2024-10-08", "close": 10.02, "volume": 76903.0}, {"date": "2024-10-09", "close": 10.17, "volume": 62677.0}, {"date": "2024-10-10", "close": 10.11, "volume": 77728.0}, {"date": "2024-10-11", "close": 10.27, "volume": 58609.0}, {"date": "2024-10-14", "close": 10.24, "volume": 93495.0}, {"date": "2024-10-15", "close": 10.5, "volume": 66968.0}, {"date": "2024-10-16", "close": 10.61, "volume": 71345.0}, {"date": "2024-10-17", "close": 10.74, "volume": 42579.0}, {"date": "2024-10-18", "close": 10.74, "volume": 66529.0}, {"date": "2024-10-21", "close": 10.61, "volume": 62752.0}, {"date": "2024-10-22", "close": 10.5, "volume": 53369.0}, {"date": "2024-10-23", "close": 10.37, "volume": 50213.0}, {"date": "2024-10-24", "close": 10.48, "volume": 47700.0}, {"date": "2024-10-25", "close": 10.42, "volume": 50006.0}, {"date": "2024-10-28", "close": 10.56, "volume": 71837.0}, {"date": "2024-10-29", "close": 10.7, "volume": 58341.0}, {"date": "2024-10-30", "close": 10.69, "volume": 61187.0}, {"date": "2024-10-31", "close": 10.52, "volume": 74850.0}, {"date": "2024-11-01", "close": 10.71, "volume": 84164.0}, {"date": "2024-11-04", "close": 10.87, "volume": 110385.0}, {"date": "2024-11-05", "close": 10.96, "volume": 146413.0}, {"date": "2024-11-06", "close": 11.62, "volume": 197722.0}, {"date": "2024-11-07", "close": 11.87, "volume": 209306.0}, {"date": "2024-11-08", "close": 11.7, "volume": 185411.0}, {"date": "2024-11-11", "close": 12.15, "volume": 99194.0}, {"date": "2024-11-12", "close": 11.98, "volume": 119931.0}, {"date": "2024-11-13", "close": 11.14, "volume": 174729.0}, {"date": "2024-11-14", "close": 11.07, "volume": 156837.0}, {"date": "2024-11-15", "close": 11.12, "volume": 157414.0}, {"date": "2024-11-18", "close": 11.15, "volume": 112088.0}, {"date": "2024-11-19", "close": 11.2, "volume": 119693.0}, {"date": "2024-11-20", "close": 11.26, "volume": 95062.0}, {"date": "2024-11-21", "close": 11.65, "volume": 127806.0}, {"date": "2024-11-22", "close": 11.87, "volume": 125668.0}, {"date": "2024-11-25", "close": 12.15, "volume": 114190.0}, {"date": "2024-11-26", "close": 12.15, "volume": 86476.0}, {"date": "2024-11-27", "close": 12.03, "volume": 51412.0}, {"date": "2024-11-29", "close": 12.15, "volume": 36601.0}, {"date": "2024-12-02", "close": 12.22, "volume": 190076.0}, {"date": "2024-12-03", "close": 12.05, "volume": 83121.0}, {"date": "2024-12-04", "close": 12.16, "volume": 88104.0}, {"date": "2024-12-05", "close": 12.03, "volume": 76887.0}, {"date": "2024-12-06", "close": 11.91, "volume": 92754.0}, {"date": "2024-12-09", "close": 12.13, "volume": 87709.0}, {"date": "2024-12-10", "close": 11.77, "volume": 130482.0}, {"date": "2024-12-11", "close": 12.09, "volume": 228568.0}, {"date": "2024-12-12", "close": 12.02, "volume": 54495.0}, {"date": "2024-12-13", "close": 12.2, "volume": 223347.0}, {"date": "2024-12-16", "close": 12.01, "volume": 64858.0}, {"date": "2024-12-17", "close": 12.05, "volume": 100349.0}, {"date": "2024-12-18", "close": 11.23, "volume": 135214.0}, {"date": "2024-12-19", "close": 11.18, "volume": 89142.0}, {"date": "2024-12-20", "close": 11.17, "volume": 127026.0}, {"date": "2024-12-23", "close": 11.17, "volume": 72174.0}, {"date": "2024-12-24", "close": 11.53, "volume": 75389.0}, {"date": "2024-12-26", "close": 11.49, "volume": 94308.0}, {"date": "2024-12-27", "close": 11.15, "volume": 75695.0}, {"date": "2024-12-30", "close": 11.02, "volume": 63930.0}, {"date": "2024-12-31", "close": 11.01, "volume": 64347.0}, {"date": "2025-01-02", "close": 10.75, "volume": 104503.0}, {"date": "2025-01-03", "close": 10.97, "volume": 65824.0}, {"date": "2025-01-06", "close": 10.83, "volume": 59232.0}, {"date": "2025-01-07", "close": 10.47, "volume": 69267.0}, {"date": "2025-01-08", "close": 10.5, "volume": 87816.0}, {"date": "2025-01-10", "close": 10.13, "volume": 77567.0}, {"date": "2025-01-13", "close": 10.11, "volume": 75458.0}, {"date": "2025-01-14", "close": 10.14, "volume": 78040.0}, {"date": "2025-01-15", "close": 10.28, "volume": 75289.0}, {"date": "2025-01-16", "close": 10.15, "volume": 70233.0}, {"date": "2025-01-17", "close": 10.27, "volume": 87994.0}, {"date": "2025-01-21", "close": 10.43, "volume": 62041.0}, {"date": "2025-01-22", "close": 10.27, "volume": 62988.0}, {"date": "2025-01-23", "close": 10.3, "volume": 101555.0}, {"date": "2025-01-24", "close": 10.33, "volume": 73411.0}, {"date": "2025-01-27", "close": 10.39, "volume": 69532.0}, {"date": "2025-01-28", "close": 10.54, "volume": 101301.0}, {"date": "2025-01-29", "close": 10.4, "volume": 74308.0}, {"date": "2025-01-30", "close": 10.09, "volume": 118461.0}, {"date": "2025-01-31", "close": 10.14, "volume": 118701.0}, {"date": "2025-02-03", "close": 9.98, "volume": 91439.0}, {"date": "2025-02-04", "close": 10.08, "volume": 96804.0}, {"date": "2025-02-05", "close": 10.18, "volume": 170250.0}, {"date": "2025-02-06", "close": 10.18, "volume": 118257.0}, {"date": "2025-02-07", "close": 10.31, "volume": 113119.0}, {"date": "2025-02-10", "close": 10.93, "volume": 113815.0}, {"date": "2025-02-11", "close": 10.91, "volume": 156478.0}, {"date": "2025-02-12", "close": 10.93, "volume": 104063.0}, {"date": "2025-02-13", "close": 10.9, "volume": 107477.0}, {"date": "2025-02-14", "close": 10.75, "volume": 65558.0}, {"date": "2025-02-18", "close": 11.02, "volume": 97607.0}, {"date": "2025-02-19", "close": 10.84, "volume": 80126.0}, {"date": "2025-02-20", "close": 10.52, "volume": 104978.0}, {"date": "2025-02-21", "close": 10.15, "volume": 113886.0}, {"date": "2025-02-24", "close": 10.03, "volume": 158336.0}, {"date": "2025-02-25", "close": 10.13, "volume": 121681.0}, {"date": "2025-02-26", "close": 9.98, "volume": 90451.0}, {"date": "2025-02-27", "close": 9.81, "volume": 86862.0}, {"date": "2025-02-28", "close": 9.92, "volume": 99877.0}, {"date": "2025-03-03", "close": 9.73, "volume": 125433.0}, {"date": "2025-03-04", "close": 9.64, "volume": 139475.0}, {"date": "2025-03-05", "close": 9.73, "volume": 124459.0}, {"date": "2025-03-06", "close": 9.44, "volume": 97929.0}, {"date": "2025-03-07", "close": 9.46, "volume": 93646.0}, {"date": "2025-03-10", "close": 9.06, "volume": 149835.0}, {"date": "2025-03-11", "close": 9.09, "volume": 124522.0}, {"date": "2025-03-12", "close": 9.18, "volume": 126875.0}, {"date": "2025-03-13", "close": 8.95, "volume": 253553.0}, {"date": "2025-03-14", "close": 9.36, "volume": 386698.0}, {"date": "2025-03-17", "close": 9.97, "volume": 189037.0}, {"date": "2025-03-18", "close": 9.98, "volume": 134176.0}, {"date": "2025-03-19", "close": 10.02, "volume": 197459.0}, {"date": "2025-03-20", "close": 9.99, "volume": 153227.0}, {"date": "2025-03-21", "close": 10.08, "volume": 170598.0}, {"date": "2025-03-24", "close": 10.43, "volume": 146168.0}, {"date": "2025-03-25", "close": 10.5, "volume": 116706.0}, {"date": "2025-03-26", "close": 10.56, "volume": 120856.0}, {"date": "2025-03-27", "close": 10.46, "volume": 89591.0}, {"date": "2025-03-28", "close": 10.12, "volume": 114114.0}, {"date": "2025-03-31", "close": 10.08, "volume": 225408.0}, {"date": "2025-04-01", "close": 10.24, "volume": 126903.0}, {"date": "2025-04-02", "close": 10.41, "volume": 107485.0}, {"date": "2025-04-03", "close": 9.77, "volume": 201518.0}, {"date": "2025-04-04", "close": 9.58, "volume": 161897.0}, {"date": "2025-04-07", "close": 9.51, "volume": 182843.0}, {"date": "2025-04-08", "close": 9.32, "volume": 195042.0}, {"date": "2025-04-09", "close": 10.53, "volume": 362579.0}, {"date": "2025-04-10", "close": 9.93, "volume": 184160.0}, {"date": "2025-04-11", "close": 10.09, "volume": 152381.0}, {"date": "2025-04-14", "close": 10.01, "volume": 123464.0}, {"date": "2025-04-15", "close": 10.11, "volume": 99117.0}, {"date": "2025-04-16", "close": 10.08, "volume": 108137.0}, {"date": "2025-04-17", "close": 9.96, "volume": 131976.0}, {"date": "2025-04-21", "close": 9.75, "volume": 96883.0}, {"date": "2025-04-22", "close": 9.94, "volume": 132518.0}, {"date": "2025-04-23", "close": 10.07, "volume": 132698.0}, {"date": "2025-04-24", "close": 10.25, "volume": 113124.0}, {"date": "2025-04-25", "close": 10.46, "volume": 143866.0}, {"date": "2025-04-28", "close": 10.26, "volume": 158675.0}, {"date": "2025-04-29", "close": 9.97, "volume": 215008.0}, {"date": "2025-04-30", "close": 9.76, "volume": 164243.0}, {"date": "2025-05-01", "close": 9.68, "volume": 237205.0}, {"date": "2025-05-02", "close": 10.0, "volume": 149485.0}, {"date": "2025-05-05", "close": 9.97, "volume": 173599.0}, {"date": "2025-05-06", "close": 9.97, "volume": 112263.0}, {"date": "2025-05-07", "close": 10.12, "volume": 157094.0}, {"date": "2025-05-08", "close": 10.35, "volume": 170432.0}, {"date": "2025-05-09", "close": 11.0, "volume": 325856.0}, {"date": "2025-05-12", "close": 11.37, "volume": 244589.0}, {"date": "2025-05-13", "close": 11.13, "volume": 258553.0}, {"date": "2025-05-14", "close": 10.71, "volume": 195927.0}, {"date": "2025-05-15", "close": 10.66, "volume": 503800.0}, {"date": "2025-05-16", "close": 10.36, "volume": 197394.0}, {"date": "2025-05-19", "close": 10.11, "volume": 157359.0}, {"date": "2025-05-20", "close": 10.21, "volume": 128355.0}, {"date": "2025-05-21", "close": 10.01, "volume": 148849.0}, {"date": "2025-05-22", "close": 9.94, "volume": 126709.0}, {"date": "2025-05-23", "close": 9.72, "volume": 209058.0}, {"date": "2025-05-27", "close": 10.02, "volume": 139997.0}, {"date": "2025-05-28", "close": 10.06, "volume": 159217.0}, {"date": "2025-05-29", "close": 10.05, "volume": 184116.0}, {"date": "2025-05-30", "close": 10.01, "volume": 224405.0}, {"date": "2025-06-02", "close": 9.88, "volume": 194003.0}, {"date": "2025-06-03", "close": 10.17, "volume": 290530.0}, {"date": "2025-06-04", "close": 10.14, "volume": 198448.0}, {"date": "2025-06-05", "close": 10.24, "volume": 242035.0}, {"date": "2025-06-06", "close": 10.26, "volume": 231058.0}, {"date": "2025-06-09", "close": 10.3, "volume": 207109.0}, {"date": "2025-06-10", "close": 10.26, "volume": 196723.0}, {"date": "2025-06-11", "close": 9.96, "volume": 172594.0}, {"date": "2025-06-12", "close": 9.82, "volume": 202994.0}, {"date": "2025-06-13", "close": 9.42, "volume": 215755.0}, {"date": "2025-06-16", "close": 9.55, "volume": 226912.0}, {"date": "2025-06-17", "close": 9.68, "volume": 279819.0}, {"date": "2025-06-18", "close": 9.7, "volume": 267336.0}, {"date": "2025-06-20", "close": 9.55, "volume": 296407.0}, {"date": "2025-06-23", "close": 9.83, "volume": 224419.0}, {"date": "2025-06-24", "close": 10.12, "volume": 230283.0}, {"date": "2025-06-25", "close": 10.07, "volume": 190285.0}, {"date": "2025-06-26", "close": 10.42, "volume": 194873.0}, {"date": "2025-06-27", "close": 10.3, "volume": 1025605.0}, {"date": "2025-06-30", "close": 10.5, "volume": 260562.0}, {"date": "2025-07-01", "close": 10.55, "volume": 251992.0}, {"date": "2025-07-02", "close": 10.67, "volume": 182452.0}, {"date": "2025-07-03", "close": 10.87, "volume": 142987.0}, {"date": "2025-07-07", "close": 10.63, "volume": 212611.0}, {"date": "2025-07-08", "close": 10.76, "volume": 222167.0}, {"date": "2025-07-09", "close": 10.81, "volume": 143303.0}, {"date": "2025-07-10", "close": 10.84, "volume": 169214.0}, {"date": "2025-07-11", "close": 10.55, "volume": 221581.0}, {"date": "2025-07-14", "close": 10.72, "volume": 198623.0}, {"date": "2025-07-15", "close": 10.51, "volume": 180483.0}, {"date": "2025-07-16", "close": 10.8, "volume": 188793.0}, {"date": "2025-07-17", "close": 11.25, "volume": 244864.0}, {"date": "2025-07-18", "close": 11.19, "volume": 194505.0}, {"date": "2025-07-21", "close": 11.23, "volume": 217093.0}, {"date": "2025-07-22", "close": 11.44, "volume": 261993.0}, {"date": "2025-07-23", "close": 11.59, "volume": 258161.0}, {"date": "2025-07-24", "close": 11.43, "volume": 165531.0}, {"date": "2025-07-25", "close": 11.57, "volume": 138091.0}, {"date": "2025-07-28", "close": 11.61, "volume": 183203.0}, {"date": "2025-07-29", "close": 11.3, "volume": 152928.0}, {"date": "2025-07-30", "close": 11.05, "volume": 169566.0}, {"date": "2025-07-31", "close": 10.73, "volume": 195880.0}, {"date": "2025-08-01", "close": 9.98, "volume": 266901.0}, {"date": "2025-08-04", "close": 10.3, "volume": 148030.0}, {"date": "2025-08-05", "close": 10.02, "volume": 166318.0}, {"date": "2025-08-06", "close": 10.27, "volume": 193987.0}, {"date": "2025-08-07", "close": 11.28, "volume": 268494.0}, {"date": "2025-08-08", "close": 10.86, "volume": 252180.0}, {"date": "2025-08-11", "close": 10.49, "volume": 423750.0}, {"date": "2025-08-12", "close": 10.6, "volume": 287332.0}, {"date": "2025-08-13", "close": 10.85, "volume": 319802.0}, {"date": "2025-08-14", "close": 10.54, "volume": 204709.0}, {"date": "2025-08-15", "close": 10.82, "volume": 243666.0}, {"date": "2025-08-18", "close": 10.85, "volume": 261478.0}, {"date": "2025-08-19", "close": 10.99, "volume": 483344.0}, {"date": "2025-08-20", "close": 10.94, "volume": 558590.0}, {"date": "2025-08-21", "close": 11.19, "volume": 148620.0}, {"date": "2025-08-22", "close": 11.54, "volume": 243866.0}, {"date": "2025-08-25", "close": 11.4, "volume": 196031.0}, {"date": "2025-08-26", "close": 11.25, "volume": 218312.0}, {"date": "2025-08-27", "close": 11.41, "volume": 252863.0}, {"date": "2025-08-28", "close": 11.4, "volume": 213437.0}, {"date": "2025-08-29", "close": 11.55, "volume": 398321.0}, {"date": "2025-09-02", "close": 11.26, "volume": 250476.0}, {"date": "2025-09-03", "close": 11.39, "volume": 214646.0}, {"date": "2025-09-04", "close": 11.32, "volume": 185795.0}, {"date": "2025-09-05", "close": 11.39, "volume": 172038.0}, {"date": "2025-09-08", "close": 11.7, "volume": 193311.0}, {"date": "2025-09-09", "close": 11.5, "volume": 171760.0}, {"date": "2025-09-10", "close": 11.37, "volume": 169817.0}, {"date": "2025-09-11", "close": 11.92, "volume": 270678.0}, {"date": "2025-09-12", "close": 11.85, "volume": 228993.0}, {"date": "2025-09-15", "close": 11.86, "volume": 210281.0}, {"date": "2025-09-16", "close": 11.72, "volume": 184895.0}, {"date": "2025-09-17", "close": 11.81, "volume": 306123.0}, {"date": "2025-09-18", "close": 12.145, "volume": 215956.0}, {"date": "2025-09-19", "close": 11.84, "volume": 375306.0}, {"date": "2025-09-22", "close": 11.94, "volume": 185369.0}, {"date": "2025-09-23", "close": 11.64, "volume": 217158.0}, {"date": "2025-09-24", "close": 11.67, "volume": 139330.0}, {"date": "2025-09-25", "close": 11.47, "volume": 161188.0}, {"date": "2025-09-26", "close": 11.41, "volume": 193734.0}, {"date": "2025-09-29", "close": 11.4, "volume": 171815.0}, {"date": "2025-09-30", "close": 11.13, "volume": 187365.0}, {"date": "2025-10-01", "close": 10.84, "volume": 243228.0}, {"date": "2025-10-02", "close": 10.9, "volume": 190262.0}, {"date": "2025-10-03", "close": 11.03, "volume": 160576.0}, {"date": "2025-10-06", "close": 11.4, "volume": 206034.0}, {"date": "2025-10-07", "close": 10.98, "volume": 244793.0}, {"date": "2025-10-08", "close": 11.11, "volume": 177196.0}, {"date": "2025-10-09", "close": 11.15, "volume": 127918.0}, {"date": "2025-10-10", "close": 10.78, "volume": 166177.0}, {"date": "2025-10-13", "close": 11.05, "volume": 190665.0}, {"date": "2025-10-14", "close": 10.99, "volume": 241888.0}, {"date": "2025-10-15", "close": 11.15, "volume": 145992.0}, {"date": "2025-10-16", "close": 11.0, "volume": 149654.0}, {"date": "2025-10-17", "close": 10.92, "volume": 179081.0}, {"date": "2025-10-20", "close": 11.19, "volume": 99925.0}, {"date": "2025-10-21", "close": 11.44, "volume": 141945.0}, {"date": "2025-10-22", "close": 11.44, "volume": 137366.0}, {"date": "2025-10-23", "close": 11.55, "volume": 123437.0}, {"date": "2025-10-24", "close": 11.78, "volume": 134322.0}, {"date": "2025-10-27", "close": 12.04, "volume": 126981.0}, {"date": "2025-10-28", "close": 12.04, "volume": 110024.0}, {"date": "2025-10-29", "close": 11.69, "volume": 143575.0}, {"date": "2025-10-30", "close": 11.3, "volume": 283182.0}, {"date": "2025-10-31", "close": 11.59, "volume": 234456.0}, {"date": "2025-11-03", "close": 11.42, "volume": 193650.0}, {"date": "2025-11-04", "close": 11.22, "volume": 167409.0}, {"date": "2025-11-05", "close": 11.55, "volume": 164241.0}, {"date": "2025-11-06", "close": 11.59, "volume": 235828.0}, {"date": "2025-11-07", "close": 9.35, "volume": 821645.0}, {"date": "2025-11-10", "close": 8.84, "volume": 486112.0}, {"date": "2025-11-11", "close": 8.48, "volume": 455698.0}, {"date": "2025-11-12", "close": 8.5, "volume": 272966.0}, {"date": "2025-11-13", "close": 8.72, "volume": 374817.0}, {"date": "2025-11-14", "close": 8.45, "volume": 332321.0}, {"date": "2025-11-17", "close": 8.33, "volume": 287191.0}, {"date": "2025-11-18", "close": 8.09, "volume": 326213.0}, {"date": "2025-11-19", "close": 8.03, "volume": 306881.0}, {"date": "2025-11-20", "close": 8.14, "volume": 261207.0}, {"date": "2025-11-21", "close": 8.37, "volume": 279861.0}, {"date": "2025-11-24", "close": 8.38, "volume": 311550.0}, {"date": "2025-11-25", "close": 8.64, "volume": 247708.0}, {"date": "2025-11-26", "close": 8.61, "volume": 236974.0}, {"date": "2025-11-28", "close": 8.68, "volume": 181940.0}, {"date": "2025-12-01", "close": 8.65, "volume": 350878.0}, {"date": "2025-12-02", "close": 8.88, "volume": 285056.0}, {"date": "2025-12-03", "close": 9.32, "volume": 368148.0}, {"date": "2025-12-04", "close": 9.69, "volume": 325305.0}, {"date": "2025-12-05", "close": 9.94, "volume": 241578.0}, {"date": "2025-12-08", "close": 9.67, "volume": 315341.0}, {"date": "2025-12-09", "close": 9.97, "volume": 362137.0}, {"date": "2025-12-10", "close": 10.37, "volume": 392012.0}, {"date": "2025-12-11", "close": 10.89, "volume": 332013.0}, {"date": "2025-12-12", "close": 12.08, "volume": 581403.0}, {"date": "2025-12-15", "close": 13.36, "volume": 832067.0}, {"date": "2025-12-16", "close": 13.4, "volume": 1086095.0}, {"date": "2025-12-17", "close": 12.15, "volume": 552245.0}, {"date": "2025-12-18", "close": 12.71, "volume": 349292.0}, {"date": "2025-12-19", "close": 11.97, "volume": 300281.0}, {"date": "2025-12-22", "close": 12.09, "volume": 139535.0}, {"date": "2025-12-23", "close": 11.95, "volume": 127839.0}, {"date": "2025-12-24", "close": 11.95, "volume": 139933.0}, {"date": "2025-12-26", "close": 12.02, "volume": 106094.0}, {"date": "2025-12-29", "close": 12.2, "volume": 84406.0}, {"date": "2025-12-30", "close": 12.14, "volume": 97707.0}, {"date": "2025-12-31", "close": 12.11, "volume": 87360.0}, {"date": "2026-01-02", "close": 11.55, "volume": 325959.0}, {"date": "2026-01-05", "close": 11.88, "volume": 236057.0}, {"date": "2026-01-06", "close": 11.83, "volume": 313050.0}, {"date": "2026-01-07", "close": 12.14, "volume": 137692.0}, {"date": "2026-01-08", "close": 12.07, "volume": 145979.0}, {"date": "2026-01-09", "close": 11.94, "volume": 135092.0}, {"date": "2026-01-12", "close": 11.99, "volume": 174560.0}, {"date": "2026-01-13", "close": 11.91, "volume": 131431.0}, {"date": "2026-01-14", "close": 12.04, "volume": 153974.0}, {"date": "2026-01-15", "close": 12.41, "volume": 96341.0}, {"date": "2026-01-16", "close": 12.75, "volume": 190497.0}, {"date": "2026-01-20", "close": 12.13, "volume": 97358.0}, {"date": "2026-01-21", "close": 12.38, "volume": 89738.0}, {"date": "2026-01-22", "close": 12.76, "volume": 107590.0}, {"date": "2026-01-23", "close": 12.67, "volume": 54444.0}, {"date": "2026-01-26", "close": 12.62, "volume": 72705.0}, {"date": "2026-01-27", "close": 12.19, "volume": 87908.0}, {"date": "2026-01-28", "close": 11.86, "volume": 94023.0}, {"date": "2026-01-29", "close": 11.79, "volume": 99225.0}, {"date": "2026-01-30", "close": 12.05, "volume": 191308.0}, {"date": "2026-02-02", "close": 12.03, "volume": 98616.0}, {"date": "2026-02-03", "close": 11.0, "volume": 190835.0}, {"date": "2026-02-04", "close": 10.98, "volume": 199962.0}, {"date": "2026-02-05", "close": 10.63, "volume": 119099.0}, {"date": "2026-02-06", "close": 10.76, "volume": 155185.0}, {"date": "2026-02-09", "close": 10.26, "volume": 132438.0}, {"date": "2026-02-10", "close": 10.56, "volume": 142188.0}, {"date": "2026-02-11", "close": 10.22, "volume": 144029.0}, {"date": "2026-02-12", "close": 10.07, "volume": 131165.0}, {"date": "2026-02-13", "close": 10.25, "volume": 185523.0}, {"date": "2026-02-17", "close": 9.81, "volume": 118213.0}, {"date": "2026-02-18", "close": 9.81, "volume": 147548.0}, {"date": "2026-02-19", "close": 9.86, "volume": 106010.0}, {"date": "2026-02-20", "close": 10.32, "volume": 119891.0}, {"date": "2026-02-23", "close": 10.06, "volume": 149581.0}, {"date": "2026-02-24", "close": 10.25, "volume": 110538.0}, {"date": "2026-02-25", "close": 10.68, "volume": 155229.0}, {"date": "2026-02-26", "close": 11.5, "volume": 143406.0}, {"date": "2026-02-27", "close": 11.48, "volume": 104313.0}, {"date": "2026-03-02", "close": 11.29, "volume": 124194.0}, {"date": "2026-03-03", "close": 11.61, "volume": 204247.0}, {"date": "2026-03-04", "close": 12.34, "volume": 185232.0}, {"date": "2026-03-05", "close": 12.13, "volume": 109171.0}, {"date": "2026-03-06", "close": 12.26, "volume": 132702.0}, {"date": "2026-03-09", "close": 11.98, "volume": 144002.0}, {"date": "2026-03-10", "close": 11.94, "volume": 128585.0}, {"date": "2026-03-11", "close": 12.22, "volume": 74674.0}, {"date": "2026-03-12", "close": 12.05, "volume": 144479.0}, {"date": "2026-03-13", "close": 10.05, "volume": 344819.0}, {"date": "2026-03-16", "close": 10.28, "volume": 194512.0}, {"date": "2026-03-17", "close": 10.01, "volume": 216707.0}, {"date": "2026-03-18", "close": 10.07, "volume": 194149.0}, {"date": "2026-03-19", "close": 10.43, "volume": 152414.0}, {"date": "2026-03-20", "close": 10.35, "volume": 246143.0}, {"date": "2026-03-23", "close": 11.25, "volume": 173218.0}, {"date": "2026-03-24", "close": 10.82, "volume": 185723.0}, {"date": "2026-03-25", "close": 11.63, "volume": 190764.0}, {"date": "2026-03-26", "close": 11.75, "volume": 134979.0}, {"date": "2026-03-27", "close": 11.36, "volume": 110484.0}, {"date": "2026-03-30", "close": 11.78, "volume": 172223.0}, {"date": "2026-03-31", "close": 11.43, "volume": 148996.0}, {"date": "2026-04-01", "close": 11.52, "volume": 144117.0}, {"date": "2026-04-02", "close": 11.71, "volume": 131064.0}, {"date": "2026-04-06", "close": 12.11, "volume": 90470.0}, {"date": "2026-04-07", "close": 11.36, "volume": 126656.0}, {"date": "2026-04-08", "close": 11.46, "volume": 145394.0}, {"date": "2026-04-09", "close": 11.41, "volume": 119484.0}, {"date": "2026-04-10", "close": 10.92, "volume": 120333.0}, {"date": "2026-04-13", "close": 11.6, "volume": 101079.0}, {"date": "2026-04-14", "close": 11.91, "volume": 142737.0}, {"date": "2026-04-15", "close": 12.0, "volume": 71643.0}, {"date": "2026-04-16", "close": 11.98, "volume": 140956.0}, {"date": "2026-04-17", "close": 12.21, "volume": 79994.0}, {"date": "2026-04-20", "close": 12.33, "volume": 72953.0}, {"date": "2026-04-21", "close": 12.01, "volume": 98691.0}, {"date": "2026-04-22", "close": 12.0, "volume": 66431.0}, {"date": "2026-04-23", "close": 11.36, "volume": 111945.0}, {"date": "2026-04-24", "close": 11.75, "volume": 81968.0}, {"date": "2026-04-27", "close": 11.69, "volume": 52376.0}, {"date": "2026-04-28", "close": 11.99, "volume": 64859.0}, {"date": "2026-04-29", "close": 11.6, "volume": 98398.0}, {"date": "2026-04-30", "close": 11.55, "volume": 87056.0}, {"date": "2026-05-01", "close": 12.11, "volume": 186864.0}, {"date": "2026-05-04", "close": 11.64, "volume": 107549.0}, {"date": "2026-05-05", "close": 11.02, "volume": 136934.0}, {"date": "2026-05-06", "close": 11.03, "volume": 119398.0}, {"date": "2026-05-07", "close": 11.79, "volume": 84767.0}, {"date": "2026-05-08", "close": 11.97, "volume": 98223.0}, {"date": "2026-05-11", "close": 11.0, "volume": 142803.0}, {"date": "2026-05-12", "close": 10.11, "volume": 119962.0}, {"date": "2026-05-13", "close": 9.7, "volume": 128328.0}, {"date": "2026-05-14", "close": 9.53, "volume": 120943.0}, {"date": "2026-05-15", "close": 9.49, "volume": 125366.0}, {"date": "2026-05-18", "close": 10.1, "volume": 111176.0}, {"date": "2026-05-19", "close": 10.1, "volume": 87777.0}, {"date": "2026-05-20", "close": 10.35, "volume": 101873.0}, {"date": "2026-05-21", "close": 10.45, "volume": 82226.0}, {"date": "2026-05-22", "close": 10.69, "volume": 81892.0}, {"date": "2026-05-26", "close": 10.53, "volume": 126537.0}, {"date": "2026-05-27", "close": 10.58, "volume": 75231.0}, {"date": "2026-05-28", "close": 11.09, "volume": 122939.0}, {"date": "2026-05-29", "close": 11.25, "volume": 141133.0}, {"date": "2026-06-01", "close": 11.25, "volume": 237510.0}, {"date": "2026-06-02", "close": 10.23, "volume": 146774.0}, {"date": "2026-06-03", "close": 9.43, "volume": 189208.0}, {"date": "2026-06-04", "close": 9.51, "volume": 99955.0}, {"date": "2026-06-05", "close": 9.2, "volume": 166867.0}, {"date": "2026-06-08", "close": 9.06, "volume": 176047.0}, {"date": "2026-06-09", "close": 9.0, "volume": 182758.0}, {"date": "2026-06-10", "close": 9.18, "volume": 110356.0}, {"date": "2026-06-11", "close": 9.4, "volume": 131382.0}, {"date": "2026-06-12", "close": 9.13, "volume": 148186.0}, {"date": "2026-06-15", "close": 9.14, "volume": 138544.0}, {"date": "2026-06-16", "close": 9.01, "volume": 139429.0}, {"date": "2026-06-17", "close": 8.74, "volume": 121487.0}, {"date": "2026-06-18", "close": 8.95, "volume": 148788.0}, {"date": "2026-06-22", "close": 8.71, "volume": 209433.0}, {"date": "2026-06-23", "close": 8.82, "volume": 182639.0}, {"date": "2026-06-24", "close": 8.8, "volume": 197047.0}, {"date": "2026-06-25", "close": 8.74, "volume": 142873.0}, {"date": "2026-06-26", "close": 9.31, "volume": 359101.0}, {"date": "2026-06-29", "close": 9.69, "volume": 147471.0}, {"date": "2026-06-30", "close": 10.06, "volume": 173777.0}, {"date": "2026-07-01", "close": 10.65, "volume": 188844.0}, {"date": "2026-07-02", "close": 9.98, "volume": 214155.0}, {"date": "2026-07-06", "close": 10.14, "volume": 171381.0}, {"date": "2026-07-07", "close": 10.07, "volume": 146372.0}, {"date": "2026-07-08", "close": 9.97, "volume": 141457.0}, {"date": "2026-07-09", "close": 10.2, "volume": 89532.0}, {"date": "2026-07-10", "close": 10.17, "volume": 136250.0}, {"date": "2026-07-13", "close": 10.82, "volume": 212176.0}, {"date": "2026-07-14", "close": 10.98, "volume": 267211.0}, {"date": "2026-07-15", "close": 11.57, "volume": 564692.0}, {"date": "2026-07-16", "close": 11.86, "volume": 303047.0}, {"date": "2026-07-17", "close": 12.04, "volume": 140531.0}, {"date": "2026-07-20", "close": 11.82, "volume": 184378.0}, {"date": "2026-07-21", "close": 11.3, "volume": 139862.0}, {"date": "2026-07-22", "close": 11.46, "volume": 165801.0}, {"date": "2026-07-23", "close": 11.06, "volume": 111847.0}, {"date": "2026-07-24", "close": 11.56, "volume": 138017.0}, {"date": "2026-07-27", "close": 11.82, "volume": 111554.0}, {"date": "2026-07-28", "close": 12.0, "volume": 118018.0}, {"date": "2026-07-29", "close": 12.12, "volume": 129635.0}, {"date": "2026-07-30", "close": 12.14, "volume": 92966.0}, {"date": "2026-07-31", "close": 12.34, "volume": 111573.0}, {"date": "2026-08-03", "close": 11.98, "volume": 144572.0}, {"date": "2026-08-04", "close": 11.97, "volume": 161113.0}, {"date": "2026-08-05", "close": 11.85, "volume": 106250.0}, {"date": "2026-08-06", "close": 10.61, "volume": 181792.0}, {"date": "2026-08-07", "close": 10.92, "volume": 127568.0}], "refreshing": true}