{"ticker": "WEAV", "overview": {"cik": "1609151", "ticker": "WEAV", "name": "Weave Communications, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001894801-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001609151-26-000120", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-10-26", "title": "Form 25-NSE", "accession": "0000876661-26-000860", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001609151-26-000115", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0002063960-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-16", "title": "Form SCHEDULE 13G", "accession": "0001076809-26-000122", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-13", "title": "Form DEFA14A", "accession": "0001609151-26-000112", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001609151-26-000111", "price_sensitive": true}, {"form": "4/A", "date": "2026-10-08", "title": "FORM 4/A", "accession": "0001645317-26-000003", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-09-25", "title": "Form DEFM14A", "accession": "0001140361-26-037628", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-21", "title": "Form DEFA14A", "accession": "0001609151-26-000107", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001609151-26-000105", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001881568-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0002017581-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0002063960-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001253343-26-000005", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-09-15", "title": "Form PREM14A", "accession": "0001140361-26-036669", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009129", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009127", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008776", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008774", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008731", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008730", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-19", "title": "Form SCHEDULE 13D/A", "accession": "0001104329-26-000018", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-19", "title": "Form DEFA14A", "accession": "0001609151-26-000101", "price_sensitive": false}]}, "description": "Weave Communications, Inc. trades as WEAV on the NYSE and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 308 insider filings for the company, from November 2021 to March 2026. Across those, 16 insiders disclosed 8 open-market purchases totalling $34.55M against 109 sales totalling $72.46M. The most recent filing on record is dated 28 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 8, "buy_sum": 34554055.468, "sell_n": 109, "sell_sum": 72462316.8143, "net": -37908261.3463, "insiders": 16, "first_date": "2021-11-11", "last_date": "2026-03-06"}, "metrics": {"ticker": "WEAV", "has_prices": true, "as_of": "2026-08-18", "last": 7.28, "prev_close": 5.53, "change": 1.75, "change_pct": 0.3164556962025316, "session_volume": 49373160.0, "vwap_5": 7.0633222367517, "vwap_20": 6.800997444834155, "vwap_60": 6.579315530703218, "vwap_250": 6.258331157523722, "high_52w": 7.59, "low_52w": 4.37, "avg_volume_20": 3705297.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104329-26-000025", "src": "13DG", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "Crosslink Capital Inc", "who_key": "CROSSLINK CAPITAL INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CROSSLINK CAPITAL INC raises a activist stake in WEAV", "source_url": "https://www.sec.gov/Archives/edgar/data/1104329/0001104329-26-000025-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "0001526864-26-000005", "src": "INSIDERS", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "Stuart C. Harvey Jr", "who_key": "Harvey Stuart C. JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on WEAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000152686426000005/0001526864-26-000005-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10965}, {"id": "0002127826-26-000007", "src": "INSIDERS", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "Ryan Dubin", "who_key": "Dubin Ryan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on WEAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2127826/000212782626000007/0002127826-26-000007-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10965}, {"id": "0001609151-26-000148", "src": "INSIDERS", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "Tyler Newton", "who_key": "Newton Tyler", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on WEAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645317/000160915126000148/0001609151-26-000148-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10965}, {"id": "0001605957-26-000005", "src": "INSIDERS", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "Adrian McDermott", "who_key": "McDermott Adrian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on WEAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160595726000005/0001605957-26-000005-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10965}, {"id": "0002131773-26-000007", "src": "INSIDERS", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "Herbert Edward Robson II", "who_key": "Robson Herbert Edward II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on WEAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2131773/000213177326000007/0002131773-26-000007-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10965}, {"id": "0001671190-26-000008", "src": "INSIDERS", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "Debora B. Tomlin", "who_key": "TOMLIN DEBORA B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on WEAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671190/000167119026000008/0001671190-26-000008-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10965}, {"id": "0001609151-26-000146", "src": "INSIDERS", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "George P. Scanlon", "who_key": "Scanlon George P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on WEAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915126000146/0001609151-26-000146-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10965}, {"id": "0001609151-26-000143", "src": "INSIDERS", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "Marcus Bertilson", "who_key": "Bertilson Marcus", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on WEAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2017581/000160915126000143/0001609151-26-000143-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10965}, {"id": "0001609151-26-000144", "src": "INSIDERS", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "Joseph David McNeil", "who_key": "McNeil Joseph David", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on WEAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1881568/000160915126000144/0001609151-26-000144-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10965}, {"id": "0001609151-26-000145", "src": "INSIDERS", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "Tyler Otis Waltman", "who_key": "Waltman Tyler Otis", "role": "General Counsel & Corp. Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on WEAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2115346/000160915126000145/0001609151-26-000145-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10965}, {"id": "0001609151-26-000141", "src": "INSIDERS", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "Brett T. White", "who_key": "WHITE BRETT T", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on WEAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915126000141/0001609151-26-000141-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10965}, {"id": "0001609151-26-000142", "src": "INSIDERS", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "Jason Paul Christiansen", "who_key": "Christiansen Jason Paul", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on WEAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2063960/000160915126000142/0001609151-26-000142-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10965}, {"id": "0001894801-26-000006", "src": "INSIDERS", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "David Richard Silverman", "who_key": "Silverman David Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on WEAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1894801/000189480126000006/0001894801-26-000006-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10965}, {"id": "0002063960-26-000007", "src": "INSIDERS", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "Jason Paul Christiansen", "who_key": "Christiansen Jason Paul", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 64743.78999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on WEAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2063960/000206396026000007/0002063960-26-000007-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26805}, {"id": "13DG-0001104329-26-000018", "src": "13DG", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "Crosslink Capital Inc", "who_key": "CROSSLINK CAPITAL INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CROSSLINK CAPITAL INC moves to a 5.3% activist stake in WEAV", "source_url": "https://www.sec.gov/Archives/edgar/data/1104329/0001104329-26-000018-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108885}, {"id": "0001609151-26-000068", "src": "INSIDERS", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "Jason Paul Christiansen", "who_key": "Christiansen Jason Paul", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 64393.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on WEAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915126000068/0001609151-26-000068-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159285}, {"id": "0001609151-26-000061", "src": "INSIDERS", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "Brett T. White", "who_key": "WHITE BRETT T", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 189273.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on WEAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915126000061/0001609151-26-000061-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202485}, {"id": "0001609151-26-000062", "src": "INSIDERS", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "Jason Paul Christiansen", "who_key": "Christiansen Jason Paul", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9944.320000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on WEAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915126000062/0001609151-26-000062-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202485}, {"id": "0001609151-26-000064", "src": "INSIDERS", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "Marcus Bertilson", "who_key": "Bertilson Marcus", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 64094.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on WEAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915126000064/0001609151-26-000064-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202485}, {"id": "0001609151-26-000066", "src": "INSIDERS", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "Joseph David McNeil", "who_key": "McNeil Joseph David", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 104121.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on WEAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915126000066/0001609151-26-000066-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202485}, {"id": "0001645317-26-000003", "src": "INSIDERS", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "Tyler Newton", "who_key": "Newton Tyler", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on WEAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645317/000164531726000003/0001645317-26-000003-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209685}, {"id": "0001671190-26-000004", "src": "INSIDERS", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "Debora B. Tomlin", "who_key": "TOMLIN DEBORA B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on WEAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000167119026000004/0001671190-26-000004-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209685}, {"id": "0001609151-26-000054", "src": "INSIDERS", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "Tyler Newton", "who_key": "Newton Tyler", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on WEAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915126000054/0001609151-26-000054-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209685}, {"id": "0001605957-26-000002", "src": "INSIDERS", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "Adrian McDermott", "who_key": "McDermott Adrian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on WEAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160595726000002/0001605957-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209685}, {"id": "0001526864-26-000002", "src": "INSIDERS", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "Stuart C. Harvey Jr", "who_key": "Harvey Stuart C. JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on WEAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000152686426000002/0001526864-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209685}, {"id": "0001609151-26-000058", "src": "INSIDERS", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "George P. Scanlon", "who_key": "Scanlon George P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on WEAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915126000058/0001609151-26-000058-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209685}, {"id": "0001894801-26-000002", "src": "INSIDERS", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "David Richard Silverman", "who_key": "Silverman David Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on WEAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000189480126000002/0001894801-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209685}, {"id": "0001253343-26-000003", "src": "INSIDERS", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "Brett T. White", "who_key": "WHITE BRETT T", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on WEAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000125334326000003/0001253343-26-000003-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273045}, {"id": "0002063960-26-000003", "src": "INSIDERS", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "Jason Paul Christiansen", "who_key": "Christiansen Jason Paul", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 183101.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on WEAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000206396026000003/0002063960-26-000003-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290325}], "recent_buys": [{"id": "0001209191-23-018555", "src": "INSIDERS", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "Alan Taylor", "who_key": "Taylor Alan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3614.3279999999995, "score": 30.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The money boss buys $4K of WEAV", "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000120919123018555/0001209191-23-018555-index.htm", "trade_date": "2023-02-15", "timestamp": "2023-02-15", "mins": 1953525}, {"id": "0001209191-22-017644", "src": "INSIDERS", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "Blake G. Modersitzki", "who_key": "Modersitzki Blake G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 239390.0, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board insider adds $239K of WEAV", "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000120919122017644/0001209191-22-017644-index.htm", "trade_date": "2022-03-07", "timestamp": "2022-03-07", "mins": 2450325}, {"id": "0001209191-21-065064", "src": "INSIDERS", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "Marty Smuin", "who_key": "Smuin Marty", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 21380.0, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 4 buying WEAV", "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000120919121065064/0001209191-21-065064-index.htm", "trade_date": "2021-11-16", "timestamp": "2021-11-16", "mins": 2610165}, {"id": "0000902664-21-005027", "src": "INSIDERS", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "Tiger Global Management LLC", "who_key": "TIGER GLOBAL MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 15000000.0, "score": 64.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whole bench is buying WEAV \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000090266421005027/0000902664-21-005027-index.htm", "trade_date": "2021-11-15", "timestamp": "2021-11-15", "mins": 2611605}, {"id": "0001209191-21-065101", "src": "INSIDERS", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "Blake G. Modersitzki", "who_key": "Modersitzki Blake G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9600000.0, "score": 64.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 4 buying WEAV", "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000120919121065101/0001209191-21-065101-index.htm", "trade_date": "2021-11-15", "timestamp": "2021-11-15", "mins": 2611605}, {"id": "0001209191-21-064551", "src": "INSIDERS", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "Stuart C. Harvey Jr", "who_key": "Harvey Stuart C. JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49688.799999999996, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whole bench is buying WEAV \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000120919121064551/0001209191-21-064551-index.htm", "trade_date": "2021-11-12", "timestamp": "2021-11-12", "mins": 2615925}, {"id": "0001209191-21-064550", "src": "INSIDERS", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "Wendy Harper", "who_key": "Harper Wendy", "role": "Chief Legal Officer & Corp.Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 39982.340000000004, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 7 buying WEAV", "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000120919121064550/0001209191-21-064550-index.htm", "trade_date": "2021-11-12", "timestamp": "2021-11-12", "mins": 2615925}, {"id": "0001567619-21-020522", "src": "INSIDERS", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "Crosslink Capital Inc", "who_key": "CROSSLINK CAPITAL INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9600000.0, "score": 65.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 5 insiders into WEAV", "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000156761921020522/0001567619-21-020522-index.htm", "trade_date": "2021-11-11", "timestamp": "2021-11-11", "mins": 2617365}], "institutional": [{"id": "13DG-0001104329-26-000025", "src": "13DG", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "Crosslink Capital Inc", "who_key": "CROSSLINK CAPITAL INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CROSSLINK CAPITAL INC raises a activist stake in WEAV", "source_url": "https://www.sec.gov/Archives/edgar/data/1104329/0001104329-26-000025-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "13DG-0001104329-26-000018", "src": "13DG", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "Crosslink Capital Inc", "who_key": "CROSSLINK CAPITAL INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CROSSLINK CAPITAL INC moves to a 5.3% activist stake in WEAV", "source_url": "https://www.sec.gov/Archives/edgar/data/1104329/0001104329-26-000018-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108885}, {"id": "13DG-0000102909-26-002603", "src": "13DG", "ticker": "WEAV", "cik": "1609151", "company": "Weave Communications, Inc.", "company_raw": "Weave Communications, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WEAV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002603-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Weave Communications, Inc. Common Stock", "new_value": "Weave Communications, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001609151", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001609151", "applied": 1, "detected_at": "2026-10-28T17:06:36.943477"}]}, "key_people": [{"who": "Blake G. Modersitzki", "who_key": "Modersitzki Blake G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9839390.0, "sold": 30798174.86, "net": -20958784.86, "trades": 16, "top_score": 64.3, "lean": "selling", "history": [{"action": "SELL", "amount": 2041485.1199999999, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000141588925004779/0001415889-25-004779-index.htm"}, {"action": "SELL", "amount": 590560.35, "date": "2025-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000141588925003673/0001415889-25-003673-index.htm"}, {"action": "SELL", "amount": 3376582.5300000003, "date": "2025-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000141588925002615/0001415889-25-002615-index.htm"}, {"action": "SELL", "amount": 24675.0, "date": "2025-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000141588925002209/0001415889-25-002209-index.htm"}, {"action": "SELL", "amount": 1397758.3599999999, "date": "2024-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000141588924030205/0001415889-24-030205-index.htm"}, {"action": "SELL", "amount": 141089.5, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000141588924029788/0001415889-24-029788-index.htm"}, {"action": "SELL", "amount": 7167870.34, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000141588924029383/0001415889-24-029383-index.htm"}, {"action": "SELL", "amount": 5110563.48, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000141588924028888/0001415889-24-028888-index.htm"}, {"action": "SELL", "amount": 4133457.37, "date": "2024-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000141588924028436/0001415889-24-028436-index.htm"}, {"action": "SELL", "amount": 243985.7, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000141588924028008/0001415889-24-028008-index.htm"}, {"action": "SELL", "amount": 543676.48, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000141588924027849/0001415889-24-027849-index.htm"}, {"action": "SELL", "amount": 3016783.4, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000141588924026768/0001415889-24-026768-index.htm"}, {"action": "SELL", "amount": 1702129.4, "date": "2024-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000141588924026060/0001415889-24-026060-index.htm"}, {"action": "SELL", "amount": 1307557.83, "date": "2024-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000141588924025438/0001415889-24-025438-index.htm"}, {"action": "BUY", "amount": 239390.0, "date": "2022-03-07", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000120919122017644/0001209191-22-017644-index.htm"}, {"action": "BUY", "amount": 9600000.0, "date": "2021-11-15", "score": 64.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000120919121065101/0001209191-21-065101-index.htm"}], "latest": {"action": "SELL", "amount": 2041485.1199999999, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000141588925004779/0001415889-25-004779-index.htm"}}, {"who": "Crosslink Capital Inc", "who_key": "CROSSLINK CAPITAL INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 9600000.0, "sold": 13947988.46, "net": -4347988.460000001, "trades": 10, "top_score": 65.2, "lean": "selling", "history": [{"action": "SELL", "amount": 2018260.0, "date": "2024-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000141588924028669/0001415889-24-028669-index.htm"}, {"action": "SELL", "amount": 1471900.0, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000141588924028322/0001415889-24-028322-index.htm"}, {"action": "SELL", "amount": 148438.5, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000141588924028014/0001415889-24-028014-index.htm"}, {"action": "SELL", "amount": 3423306.4, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000141588924027848/0001415889-24-027848-index.htm"}, {"action": "SELL", "amount": 2906909.66, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000141588924027462/0001415889-24-027462-index.htm"}, {"action": "SELL", "amount": 210600.0, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000141588924026961/0001415889-24-026961-index.htm"}, {"action": "SELL", "amount": 857400.0, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000141588924026694/0001415889-24-026694-index.htm"}, {"action": "SELL", "amount": 1748750.0, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000141588924026377/0001415889-24-026377-index.htm"}, {"action": "SELL", "amount": 1162423.9000000001, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000141588924026067/0001415889-24-026067-index.htm"}, {"action": "BUY", "amount": 9600000.0, "date": "2021-11-11", "score": 65.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000156761921020522/0001567619-21-020522-index.htm"}], "latest": {"action": "SELL", "amount": 2018260.0, "date": "2024-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000141588924028669/0001415889-24-028669-index.htm"}}, {"who": "Tiger Global Management LLC", "who_key": "TIGER GLOBAL MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 15000000.0, "sold": 5651973.4595, "net": 9348026.5405, "trades": 6, "top_score": 64.0, "lean": "buying", "history": [{"action": "SELL", "amount": 1386762.525, "date": "2022-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000090266422004680/0000902664-22-004680-index.htm"}, {"action": "SELL", "amount": 1870341.1204000001, "date": "2022-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000090266422004641/0000902664-22-004641-index.htm"}, {"action": "SELL", "amount": 627274.0614, "date": "2022-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000090266422004613/0000902664-22-004613-index.htm"}, {"action": "SELL", "amount": 130383.0452, "date": "2022-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000090266422003011/0000902664-22-003011-index.htm"}, {"action": "SELL", "amount": 1637212.7075, "date": "2022-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000090266422002867/0000902664-22-002867-index.htm"}, {"action": "BUY", "amount": 15000000.0, "date": "2021-11-15", "score": 64.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000090266421005027/0000902664-21-005027-index.htm"}], "latest": {"action": "SELL", "amount": 1386762.525, "date": "2022-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000090266422004680/0000902664-22-004680-index.htm"}}, {"who": "Bessemer Venture Partners IX L.P.", "who_key": "Bessemer Venture Partners IX L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 6258112.46, "net": -6258112.46, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 661790.92, "date": "2023-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000095017023038646/0000950170-23-038646-index.htm"}, {"action": "SELL", "amount": 795228.5700000001, "date": "2023-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000095017023037492/0000950170-23-037492-index.htm"}, {"action": "SELL", "amount": 1884934.08, "date": "2023-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000095017023034882/0000950170-23-034882-index.htm"}, {"action": "SELL", "amount": 29862.0, "date": "2023-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000095017023034142/0000950170-23-034142-index.htm"}, {"action": "SELL", "amount": 95061.33, "date": "2023-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000095017023033730/0000950170-23-033730-index.htm"}, {"action": "SELL", "amount": 1395617.78, "date": "2023-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000095017023033435/0000950170-23-033435-index.htm"}, {"action": "SELL", "amount": 1395617.78, "date": "2023-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000095017023033732/0000950170-23-033732-index.htm"}], "latest": {"action": "SELL", "amount": 661790.92, "date": "2023-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000095017023038646/0000950170-23-038646-index.htm"}}, {"who": "Brett T. White", "who_key": "WHITE BRETT T", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 4558530.228, "net": -4558530.228, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 417056.69, "date": "2025-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915125000126/0001609151-25-000126-index.htm"}, {"action": "SELL", "amount": 224333.76, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915125000112/0001609151-25-000112-index.htm"}, {"action": "SELL", "amount": 456223.49, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915125000093/0001609151-25-000093-index.htm"}, {"action": "SELL", "amount": 314271.682, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915125000068/0001609151-25-000068-index.htm"}, {"action": "SELL", "amount": 552941.73, "date": "2025-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915125000049/0001609151-25-000049-index.htm"}, {"action": "SELL", "amount": 1235250.2759999998, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000095017025042191/0000950170-25-042191-index.htm"}, {"action": "SELL", "amount": 489673.51999999996, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915125000016/0001609151-25-000016-index.htm"}, {"action": "SELL", "amount": 868779.08, "date": "2025-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915125000006/0001609151-25-000006-index.htm"}], "latest": {"action": "SELL", "amount": 417056.69, "date": "2025-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915125000126/0001609151-25-000126-index.htm"}}, {"who": "Alan Taylor", "who_key": "Taylor Alan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 3614.3279999999995, "sold": 3754283.3353999997, "net": -3750669.0073999995, "trades": 24, "top_score": 30.5, "lean": "selling", "history": [{"action": "SELL", "amount": 798815.8054, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000095017025042713/0000950170-25-042713-index.htm"}, {"action": "SELL", "amount": 17855.8, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915125000024/0001609151-25-000024-index.htm"}, {"action": "SELL", "amount": 27262.170000000002, "date": "2025-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915125000008/0001609151-25-000008-index.htm"}, {"action": "SELL", "amount": 24478.18, "date": "2025-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915125000002/0001609151-25-000002-index.htm"}, {"action": "SELL", "amount": 68637.46, "date": "2024-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915124000183/0001609151-24-000183-index.htm"}, {"action": "SELL", "amount": 224782.59999999998, "date": "2024-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915124000181/0001609151-24-000181-index.htm"}, {"action": "SELL", "amount": 707035.1, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915124000179/0001609151-24-000179-index.htm"}, {"action": "SELL", "amount": 13863.960000000001, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915124000175/0001609151-24-000175-index.htm"}, {"action": "SELL", "amount": 12621.800000000001, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915124000151/0001609151-24-000151-index.htm"}, {"action": "SELL", "amount": 122985.2, "date": "2024-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915124000146/0001609151-24-000146-index.htm"}, {"action": "SELL", "amount": 11805.75, "date": "2024-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915124000128/0001609151-24-000128-index.htm"}, {"action": "SELL", "amount": 253979.1, "date": "2024-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915124000126/0001609151-24-000126-index.htm"}, {"action": "SELL", "amount": 324922.0, "date": "2024-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915124000124/0001609151-24-000124-index.htm"}, {"action": "SELL", "amount": 59875.3, "date": "2024-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915124000122/0001609151-24-000122-index.htm"}, {"action": "SELL", "amount": 308197.42, "date": "2024-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915124000120/0001609151-24-000120-index.htm"}, {"action": "SELL", "amount": 146643.85, "date": "2024-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915124000118/0001609151-24-000118-index.htm"}, {"action": "SELL", "amount": 378443.98, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915124000116/0001609151-24-000116-index.htm"}, {"action": "SELL", "amount": 36988.4, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915124000112/0001609151-24-000112-index.htm"}, {"action": "SELL", "amount": 180000.0, "date": "2024-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915124000004/0001609151-24-000004-index.htm"}, {"action": "BUY", "amount": 3614.3279999999995, "date": "2023-02-15", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000120919123018555/0001209191-23-018555-index.htm"}, {"action": "SELL", "amount": 3016.856, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000120919123009731/0001209191-23-009731-index.htm"}, {"action": "SELL", "amount": 2902.3199999999997, "date": "2023-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000120919123003565/0001209191-23-003565-index.htm"}, {"action": "SELL", "amount": 2096.484, "date": "2022-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000120919122061227/0001209191-22-061227-index.htm"}, {"action": "SELL", "amount": 27073.8, "date": "2022-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000120919122057391/0001209191-22-057391-index.htm"}], "latest": {"action": "SELL", "amount": 798815.8054, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000095017025042713/0000950170-25-042713-index.htm"}}, {"who": "Erin Goodsell", "who_key": "Goodsell Erin", "role": "Chief Legal Officer & Corp.Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2271414.9020000002, "net": -2271414.9020000002, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 66247.34999999999, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000193704225000007/0001937042-25-000007-index.htm"}, {"action": "SELL", "amount": 71557.5, "date": "2025-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915125000129/0001609151-25-000129-index.htm"}, {"action": "SELL", "amount": 58632.05, "date": "2025-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915125000124/0001609151-25-000124-index.htm"}, {"action": "SELL", "amount": 194401.12, "date": "2025-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915125000110/0001609151-25-000110-index.htm"}, {"action": "SELL", "amount": 64184.479999999996, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915125000092/0001609151-25-000092-index.htm"}, {"action": "SELL", "amount": 259229.74999999997, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915125000066/0001609151-25-000066-index.htm"}, {"action": "SELL", "amount": 225579.942, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000095017025043188/0000950170-25-043188-index.htm"}, {"action": "SELL", "amount": 270197.10000000003, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915125000020/0001609151-25-000020-index.htm"}, {"action": "SELL", "amount": 623331.52, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915125000015/0001609151-25-000015-index.htm"}, {"action": "SELL", "amount": 207900.0, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915124000158/0001609151-24-000158-index.htm"}, {"action": "SELL", "amount": 184627.44, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915124000102/0001609151-24-000102-index.htm"}, {"action": "SELL", "amount": 32259.899999999998, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000120919123046114/0001209191-23-046114-index.htm"}, {"action": "SELL", "amount": 13266.75, "date": "2023-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000120919123028233/0001209191-23-028233-index.htm"}], "latest": {"action": "SELL", "amount": 66247.34999999999, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000193704225000007/0001937042-25-000007-index.htm"}}, {"who": "Branden Neish", "who_key": "Neish Branden", "role": "Chief Product &Technology Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1627332.56, "net": -1627332.56, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 186208.0, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915125000060/0001609151-25-000060-index.htm"}, {"action": "SELL", "amount": 206973.36000000002, "date": "2025-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915125000048/0001609151-25-000048-index.htm"}, {"action": "SELL", "amount": 500214.06000000006, "date": "2025-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000095017025043189/0000950170-25-043189-index.htm"}, {"action": "SELL", "amount": 108404.41, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915125000014/0001609151-25-000014-index.htm"}, {"action": "SELL", "amount": 328952.26, "date": "2025-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915125000005/0001609151-25-000005-index.htm"}, {"action": "SELL", "amount": 113420.45, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915124000177/0001609151-24-000177-index.htm"}, {"action": "SELL", "amount": 45588.42, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915124000165/0001609151-24-000165-index.htm"}, {"action": "SELL", "amount": 110714.34, "date": "2024-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915124000144/0001609151-24-000144-index.htm"}, {"action": "SELL", "amount": 17945.760000000002, "date": "2024-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915124000136/0001609151-24-000136-index.htm"}, {"action": "SELL", "amount": 8911.5, "date": "2024-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915124000134/0001609151-24-000134-index.htm"}], "latest": {"action": "SELL", "amount": 186208.0, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609151/000160915125000060/0001609151-25-000060-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001894801-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001609151-26-000120", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-10-26", "title": "Form 25-NSE", "accession": "0000876661-26-000860", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001609151-26-000115", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0002063960-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-16", "title": "Form SCHEDULE 13G", "accession": "0001076809-26-000122", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-13", "title": "Form DEFA14A", "accession": "0001609151-26-000112", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001609151-26-000111", "price_sensitive": true}, {"form": "4/A", "date": "2026-10-08", "title": "FORM 4/A", "accession": "0001645317-26-000003", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-09-25", "title": "Form DEFM14A", "accession": "0001140361-26-037628", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-21", "title": "Form DEFA14A", "accession": "0001609151-26-000107", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001609151-26-000105", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001881568-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0002017581-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0002063960-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001253343-26-000005", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-09-15", "title": "Form PREM14A", "accession": "0001140361-26-036669", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009129", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009127", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008776", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008774", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008731", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008730", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-19", "title": "Form SCHEDULE 13D/A", "accession": "0001104329-26-000018", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-19", "title": "Form DEFA14A", "accession": "0001609151-26-000101", "price_sensitive": false}], "performance": {"ticker": "WEAV", "has_prices": true, "summary": {"n": 8, "avg": -0.40962793893607125, "win_rate": 0.25, "best": 0.3406998158379375, "worst": -0.6554661618551821, "as_of": "2026-08-18"}, "buys": [{"who": "Taylor Alan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 3614.3279999999995, "date": "2023-02-15", "score": 30.5, "ref_price": 5.43, "return": 0.3406998158379375}, {"who": "Modersitzki Blake G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 239390.0, "date": "2022-03-07", "score": 43.6, "ref_price": 6.28, "return": 0.1592356687898089}, {"who": "Smuin Marty", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 21380.0, "date": "2021-11-16", "score": 35.0, "ref_price": 20.25, "return": -0.6404938271604937}, {"who": "TIGER GLOBAL MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15000000.0, "date": "2021-11-15", "score": 64.0, "ref_price": 21.13, "return": -0.6554661618551821}, {"who": "Modersitzki Blake G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9600000.0, "date": "2021-11-15", "score": 64.3, "ref_price": 21.13, "return": -0.6554661618551821}, {"who": "Harvey Stuart C. JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49688.799999999996, "date": "2021-11-12", "score": 35.5, "ref_price": 18.5, "return": -0.6064864864864864}, {"who": "Harper Wendy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer & Corp.Sec", "amount": 39982.340000000004, "date": "2021-11-12", "score": 38.1, "ref_price": 18.5, "return": -0.6064864864864864}, {"who": "CROSSLINK CAPITAL INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9600000.0, "date": "2021-11-11", "score": 65.2, "ref_price": 18.79, "return": -0.6125598722724853}]}, "price_series": [{"date": "2021-11-11", "close": 18.79, "volume": 3472519.0}, {"date": "2021-11-12", "close": 18.5, "volume": 998186.0}, {"date": "2021-11-15", "close": 21.13, "volume": 654554.0}, {"date": "2021-11-16", "close": 20.25, "volume": 482211.0}, {"date": "2021-11-17", "close": 20.0, "volume": 182660.0}, {"date": "2021-11-18", "close": 19.98, "volume": 202990.0}, {"date": "2021-11-19", "close": 19.6, "volume": 198541.0}, {"date": "2021-11-22", "close": 20.0, "volume": 244821.0}, {"date": "2021-11-23", "close": 19.49, "volume": 395363.0}, {"date": "2021-11-24", "close": 20.67, "volume": 207403.0}, {"date": "2021-11-26", "close": 20.49, "volume": 208291.0}, {"date": "2021-11-29", "close": 19.04, "volume": 282121.0}, {"date": "2021-11-30", "close": 17.77, "volume": 372353.0}, {"date": "2021-12-01", "close": 17.58, "volume": 214361.0}, {"date": "2021-12-02", "close": 16.68, "volume": 131406.0}, {"date": "2021-12-03", "close": 16.24, "volume": 121240.0}, {"date": "2021-12-06", "close": 15.78, "volume": 372117.0}, {"date": "2021-12-07", "close": 16.54, "volume": 296553.0}, {"date": "2021-12-08", "close": 15.11, "volume": 813800.0}, {"date": "2021-12-09", "close": 13.54, "volume": 323925.0}, {"date": "2021-12-10", "close": 14.55, "volume": 737225.0}, {"date": "2021-12-13", "close": 14.98, "volume": 544132.0}, {"date": "2021-12-14", "close": 14.87, "volume": 266221.0}, {"date": "2021-12-15", "close": 15.21, "volume": 198175.0}, {"date": "2021-12-16", "close": 13.83, "volume": 247429.0}, {"date": "2021-12-17", "close": 13.28, "volume": 1022945.0}, {"date": "2021-12-20", "close": 13.88, "volume": 170850.0}, {"date": "2021-12-21", "close": 14.67, "volume": 112118.0}, {"date": "2021-12-22", "close": 15.48, "volume": 137165.0}, {"date": "2021-12-23", "close": 15.37, "volume": 70775.0}, {"date": "2021-12-27", "close": 15.58, "volume": 73224.0}, {"date": "2021-12-28", "close": 15.19, "volume": 111480.0}, {"date": "2021-12-29", "close": 14.33, "volume": 125323.0}, {"date": "2021-12-30", "close": 14.91, "volume": 257588.0}, {"date": "2021-12-31", "close": 15.18, "volume": 139702.0}, {"date": "2022-01-03", "close": 14.59, "volume": 125913.0}, {"date": "2022-01-04", "close": 13.11, "volume": 558497.0}, {"date": "2022-01-05", "close": 12.03, "volume": 541311.0}, {"date": "2022-01-06", "close": 11.67, "volume": 270891.0}, {"date": "2022-01-07", "close": 11.49, "volume": 148767.0}, {"date": "2022-01-10", "close": 11.54, "volume": 165096.0}, {"date": "2022-01-11", "close": 12.37, "volume": 161980.0}, {"date": "2022-01-12", "close": 11.75, "volume": 116466.0}, {"date": "2022-01-13", "close": 11.08, "volume": 114909.0}, {"date": "2022-01-14", "close": 10.81, "volume": 139798.0}, {"date": "2022-01-18", "close": 10.78, "volume": 99292.0}, {"date": "2022-01-19", "close": 10.52, "volume": 115338.0}, {"date": "2022-01-20", "close": 10.41, "volume": 120412.0}, {"date": "2022-01-21", "close": 9.72, "volume": 159912.0}, {"date": "2022-01-24", "close": 9.54, "volume": 262289.0}, {"date": "2022-01-25", "close": 9.07, "volume": 100148.0}, {"date": "2022-01-26", "close": 8.97, "volume": 127866.0}, {"date": "2022-01-27", "close": 9.08, "volume": 207586.0}, {"date": "2022-01-28", "close": 8.82, "volume": 519261.0}, {"date": "2022-01-31", "close": 10.0, "volume": 265986.0}, {"date": "2022-02-01", "close": 10.04, "volume": 113033.0}, {"date": "2022-02-02", "close": 9.28, "volume": 78096.0}, {"date": "2022-02-03", "close": 8.68, "volume": 128898.0}, {"date": "2022-02-04", "close": 9.55, "volume": 174808.0}, {"date": "2022-02-07", "close": 10.35, "volume": 170411.0}, {"date": "2022-02-08", "close": 10.52, "volume": 141419.0}, {"date": "2022-02-09", "close": 11.1, "volume": 112296.0}, {"date": "2022-02-10", "close": 10.8, "volume": 133837.0}, {"date": "2022-02-11", "close": 9.87, "volume": 290027.0}, {"date": "2022-02-14", "close": 10.34, "volume": 143788.0}, {"date": "2022-02-15", "close": 10.86, "volume": 80558.0}, {"date": "2022-02-16", "close": 10.66, "volume": 92325.0}, {"date": "2022-02-17", "close": 10.04, "volume": 222935.0}, {"date": "2022-02-18", "close": 9.43, "volume": 65831.0}, {"date": "2022-02-22", "close": 9.09, "volume": 87553.0}, {"date": "2022-02-23", "close": 8.67, "volume": 92364.0}, {"date": "2022-02-24", "close": 10.0, "volume": 148981.0}, {"date": "2022-02-25", "close": 9.87, "volume": 74613.0}, {"date": "2022-02-28", "close": 10.05, "volume": 81194.0}, {"date": "2022-03-01", "close": 9.57, "volume": 64239.0}, {"date": "2022-03-02", "close": 9.33, "volume": 212684.0}, {"date": "2022-03-03", "close": 7.76, "volume": 1564174.0}, {"date": "2022-03-04", "close": 6.59, "volume": 617433.0}, {"date": "2022-03-07", "close": 6.28, "volume": 264791.0}, {"date": "2022-03-08", "close": 6.01, "volume": 323554.0}, {"date": "2022-03-09", "close": 6.11, "volume": 305854.0}, {"date": "2022-03-10", "close": 5.76, "volume": 172576.0}, {"date": "2022-03-11", "close": 5.58, "volume": 247429.0}, {"date": "2022-03-14", "close": 5.45, "volume": 273240.0}, {"date": "2022-03-15", "close": 5.22, "volume": 194929.0}, {"date": "2022-03-16", "close": 5.54, "volume": 189761.0}, {"date": "2022-03-17", "close": 5.65, "volume": 137239.0}, {"date": "2022-03-18", "close": 5.89, "volume": 291722.0}, {"date": "2022-03-21", "close": 6.21, "volume": 338488.0}, {"date": "2022-03-22", "close": 6.19, "volume": 141570.0}, {"date": "2022-03-23", "close": 5.97, "volume": 63581.0}, {"date": "2022-03-24", "close": 6.02, "volume": 70604.0}, {"date": "2022-03-25", "close": 5.69, "volume": 65857.0}, {"date": "2022-03-28", "close": 5.85, "volume": 67244.0}, {"date": "2022-03-29", "close": 6.19, "volume": 91989.0}, {"date": "2022-03-30", "close": 5.84, "volume": 75261.0}, {"date": "2022-03-31", "close": 5.96, "volume": 87720.0}, {"date": "2022-04-01", "close": 5.87, "volume": 56002.0}, {"date": "2022-04-04", "close": 6.1, "volume": 76563.0}, {"date": "2022-04-05", "close": 5.75, "volume": 57982.0}, {"date": "2022-04-06", "close": 5.48, "volume": 109209.0}, {"date": "2022-04-07", "close": 5.47, "volume": 67433.0}, {"date": "2022-04-08", "close": 5.19, "volume": 59099.0}, {"date": "2022-04-11", "close": 5.15, "volume": 53859.0}, {"date": "2022-04-12", "close": 5.28, "volume": 57677.0}, {"date": "2022-04-13", "close": 5.52, "volume": 86900.0}, {"date": "2022-04-14", "close": 5.08, "volume": 93871.0}, {"date": "2022-04-18", "close": 4.99, "volume": 88829.0}, {"date": "2022-04-19", "close": 5.06, "volume": 74057.0}, {"date": "2022-04-20", "close": 4.97, "volume": 46055.0}, {"date": "2022-04-21", "close": 4.9, "volume": 62037.0}, {"date": "2022-04-22", "close": 4.91, "volume": 81172.0}, {"date": "2022-04-25", "close": 5.11, "volume": 88329.0}, {"date": "2022-04-26", "close": 4.94, "volume": 102401.0}, {"date": "2022-04-27", "close": 4.79, "volume": 85768.0}, {"date": "2022-04-28", "close": 4.86, "volume": 93372.0}, {"date": "2022-04-29", "close": 4.74, "volume": 43451.0}, {"date": "2022-05-02", "close": 4.99, "volume": 86762.0}, {"date": "2022-05-03", "close": 4.99, "volume": 90268.0}, {"date": "2022-05-04", "close": 5.46, "volume": 190815.0}, {"date": "2022-05-05", "close": 5.74, "volume": 177921.0}, {"date": "2022-05-06", "close": 5.43, "volume": 249572.0}, {"date": "2022-05-09", "close": 4.63, "volume": 199500.0}, {"date": "2022-05-10", "close": 4.41, "volume": 507813.0}, {"date": "2022-05-11", "close": 4.36, "volume": 280546.0}, {"date": "2022-05-12", "close": 4.74, "volume": 463735.0}, {"date": "2022-05-13", "close": 4.92, "volume": 256190.0}, {"date": "2022-05-16", "close": 4.75, "volume": 261905.0}, {"date": "2022-05-17", "close": 4.94, "volume": 110019.0}, {"date": "2022-05-18", "close": 4.9, "volume": 181312.0}, {"date": "2022-05-19", "close": 4.99, "volume": 149793.0}, {"date": "2022-05-20", "close": 5.0, "volume": 248771.0}, {"date": "2022-05-23", "close": 5.0, "volume": 255032.0}, {"date": "2022-05-24", "close": 5.03, "volume": 302389.0}, {"date": "2022-05-25", "close": 4.95, "volume": 332626.0}, {"date": "2022-05-26", "close": 4.99, "volume": 800676.0}, {"date": "2022-05-27", "close": 5.32, "volume": 417259.0}, {"date": "2022-05-31", "close": 4.99, "volume": 317900.0}, {"date": "2022-06-01", "close": 5.11, "volume": 246869.0}, {"date": "2022-06-02", "close": 5.54, "volume": 813286.0}, {"date": "2022-06-03", "close": 5.49, "volume": 248007.0}, {"date": "2022-06-06", "close": 5.73, "volume": 439483.0}, {"date": "2022-06-07", "close": 5.2, "volume": 461111.0}, {"date": "2022-06-08", "close": 5.29, "volume": 217402.0}, {"date": "2022-06-09", "close": 5.06, "volume": 185491.0}, {"date": "2022-06-10", "close": 4.39, "volume": 360441.0}, {"date": "2022-06-13", "close": 3.86, "volume": 490253.0}, {"date": "2022-06-14", "close": 4.0, "volume": 311953.0}, {"date": "2022-06-15", "close": 4.05, "volume": 488008.0}, {"date": "2022-06-16", "close": 3.93, "volume": 460177.0}, {"date": "2022-06-17", "close": 3.96, "volume": 404613.0}, {"date": "2022-06-21", "close": 3.76, "volume": 482837.0}, {"date": "2022-06-22", "close": 3.55, "volume": 606104.0}, {"date": "2022-06-23", "close": 3.9, "volume": 354083.0}, {"date": "2022-06-24", "close": 3.92, "volume": 667370.0}, {"date": "2022-06-27", "close": 3.39, "volume": 421686.0}, {"date": "2022-06-28", "close": 3.15, "volume": 362074.0}, {"date": "2022-06-29", "close": 3.16, "volume": 263289.0}, {"date": "2022-06-30", "close": 3.04, "volume": 166871.0}, {"date": "2022-07-01", "close": 3.18, "volume": 283571.0}, {"date": "2022-07-05", "close": 3.33, "volume": 360157.0}, {"date": "2022-07-06", "close": 3.51, "volume": 277812.0}, {"date": "2022-07-07", "close": 3.65, "volume": 104937.0}, {"date": "2022-07-08", "close": 3.72, "volume": 112640.0}, {"date": "2022-07-11", "close": 3.57, "volume": 56321.0}, {"date": "2022-07-12", "close": 3.58, "volume": 92398.0}, {"date": "2022-07-13", "close": 3.6, "volume": 129847.0}, {"date": "2022-07-14", "close": 3.66, "volume": 126218.0}, {"date": "2022-07-15", "close": 3.79, "volume": 126908.0}, {"date": "2022-07-18", "close": 3.37, "volume": 283877.0}, {"date": "2022-07-19", "close": 3.57, "volume": 124021.0}, {"date": "2022-07-20", "close": 3.99, "volume": 330686.0}, {"date": "2022-07-21", "close": 4.53, "volume": 252997.0}, {"date": "2022-07-22", "close": 4.22, "volume": 205254.0}, {"date": "2022-07-25", "close": 4.36, "volume": 126636.0}, {"date": "2022-07-26", "close": 4.25, "volume": 163885.0}, {"date": "2022-07-27", "close": 4.73, "volume": 189399.0}, {"date": "2022-07-28", "close": 4.85, "volume": 257043.0}, {"date": "2022-07-29", "close": 5.01, "volume": 244679.0}, {"date": "2022-08-01", "close": 5.07, "volume": 252291.0}, {"date": "2022-08-02", "close": 5.14, "volume": 147476.0}, {"date": "2022-08-03", "close": 5.22, "volume": 462062.0}, {"date": "2022-08-04", "close": 5.51, "volume": 533983.0}, {"date": "2022-08-05", "close": 5.48, "volume": 244168.0}, {"date": "2022-08-08", "close": 5.14, "volume": 214582.0}, {"date": "2022-08-09", "close": 5.42, "volume": 174645.0}, {"date": "2022-08-10", "close": 5.92, "volume": 196282.0}, {"date": "2022-08-11", "close": 5.99, "volume": 108121.0}, {"date": "2022-08-12", "close": 5.84, "volume": 97099.0}, {"date": "2022-08-15", "close": 6.12, "volume": 101668.0}, {"date": "2022-08-16", "close": 6.24, "volume": 121187.0}, {"date": "2022-08-17", "close": 5.94, "volume": 104368.0}, {"date": "2022-08-18", "close": 6.11, "volume": 101990.0}, {"date": "2022-08-19", "close": 5.99, "volume": 190174.0}, {"date": "2022-08-22", "close": 5.74, "volume": 183443.0}, {"date": "2022-08-23", "close": 5.7, "volume": 164279.0}, {"date": "2022-08-24", "close": 5.84, "volume": 123611.0}, {"date": "2022-08-25", "close": 5.72, "volume": 142731.0}, {"date": "2022-08-26", "close": 5.69, "volume": 324615.0}, {"date": "2022-08-29", "close": 5.57, "volume": 214690.0}, {"date": "2022-08-30", "close": 5.58, "volume": 149858.0}, {"date": "2022-08-31", "close": 5.77, "volume": 215256.0}, {"date": "2022-09-01", "close": 5.97, "volume": 293818.0}, {"date": "2022-09-02", "close": 6.01, "volume": 292079.0}, {"date": "2022-09-06", "close": 5.85, "volume": 373555.0}, {"date": "2022-09-07", "close": 6.21, "volume": 234840.0}, {"date": "2022-09-08", "close": 6.55, "volume": 369963.0}, {"date": "2022-09-09", "close": 6.46, "volume": 402525.0}, {"date": "2022-09-12", "close": 6.75, "volume": 253995.0}, {"date": "2022-09-13", "close": 6.58, "volume": 275079.0}, {"date": "2022-09-14", "close": 6.01, "volume": 345834.0}, {"date": "2022-09-15", "close": 5.76, "volume": 411073.0}, {"date": "2022-09-16", "close": 5.76, "volume": 3591666.0}, {"date": "2022-09-19", "close": 5.61, "volume": 419915.0}, {"date": "2022-09-20", "close": 4.85, "volume": 260411.0}, {"date": "2022-09-21", "close": 4.91, "volume": 270440.0}, {"date": "2022-09-22", "close": 5.04, "volume": 270146.0}, {"date": "2022-09-23", "close": 5.01, "volume": 488140.0}, {"date": "2022-09-26", "close": 4.75, "volume": 166257.0}, {"date": "2022-09-27", "close": 4.8, "volume": 320986.0}, {"date": "2022-09-28", "close": 5.19, "volume": 152468.0}, {"date": "2022-09-29", "close": 5.0, "volume": 154698.0}, {"date": "2022-09-30", "close": 5.05, "volume": 365650.0}, {"date": "2022-10-03", "close": 5.37, "volume": 362726.0}, {"date": "2022-10-04", "close": 6.21, "volume": 344648.0}, {"date": "2022-10-05", "close": 6.38, "volume": 192217.0}, {"date": "2022-10-06", "close": 6.24, "volume": 222814.0}, {"date": "2022-10-07", "close": 5.91, "volume": 109244.0}, {"date": "2022-10-10", "close": 5.86, "volume": 98800.0}, {"date": "2022-10-11", "close": 5.77, "volume": 132223.0}, {"date": "2022-10-12", "close": 5.79, "volume": 76787.0}, {"date": "2022-10-13", "close": 6.0, "volume": 151600.0}, {"date": "2022-10-14", "close": 5.89, "volume": 107205.0}, {"date": "2022-10-17", "close": 6.23, "volume": 173577.0}, {"date": "2022-10-18", "close": 6.39, "volume": 217283.0}, {"date": "2022-10-19", "close": 6.1, "volume": 204650.0}, {"date": "2022-10-20", "close": 6.05, "volume": 164939.0}, {"date": "2022-10-21", "close": 5.92, "volume": 155526.0}, {"date": "2022-10-24", "close": 5.68, "volume": 250694.0}, {"date": "2022-10-25", "close": 5.8, "volume": 306415.0}, {"date": "2022-10-26", "close": 5.75, "volume": 175593.0}, {"date": "2022-10-27", "close": 5.6, "volume": 337385.0}, {"date": "2022-10-28", "close": 5.62, "volume": 168036.0}, {"date": "2022-10-31", "close": 5.5, "volume": 293687.0}, {"date": "2022-11-01", "close": 5.44, "volume": 193873.0}, {"date": "2022-11-02", "close": 5.19, "volume": 400687.0}, {"date": "2022-11-03", "close": 4.89, "volume": 226083.0}, {"date": "2022-11-04", "close": 4.98, "volume": 171518.0}, {"date": "2022-11-07", "close": 4.87, "volume": 201981.0}, {"date": "2022-11-08", "close": 4.9, "volume": 236329.0}, {"date": "2022-11-09", "close": 4.52, "volume": 92732.0}, {"date": "2022-11-10", "close": 4.8, "volume": 155822.0}, {"date": "2022-11-11", "close": 4.86, "volume": 260876.0}, {"date": "2022-11-14", "close": 4.62, "volume": 118852.0}, {"date": "2022-11-15", "close": 4.53, "volume": 141427.0}, {"date": "2022-11-16", "close": 4.55, "volume": 189680.0}, {"date": "2022-11-17", "close": 4.31, "volume": 171263.0}, {"date": "2022-11-18", "close": 4.24, "volume": 133517.0}, {"date": "2022-11-21", "close": 4.08, "volume": 69780.0}, {"date": "2022-11-22", "close": 4.15, "volume": 175345.0}, {"date": "2022-11-23", "close": 4.2, "volume": 144416.0}, {"date": "2022-11-25", "close": 4.15, "volume": 60403.0}, {"date": "2022-11-28", "close": 3.97, "volume": 113911.0}, {"date": "2022-11-29", "close": 3.93, "volume": 162856.0}, {"date": "2022-11-30", "close": 3.94, "volume": 464635.0}, {"date": "2022-12-01", "close": 3.98, "volume": 323557.0}, {"date": "2022-12-02", "close": 3.95, "volume": 207078.0}, {"date": "2022-12-05", "close": 3.92, "volume": 146747.0}, {"date": "2022-12-06", "close": 3.85, "volume": 87573.0}, {"date": "2022-12-07", "close": 4.16, "volume": 131744.0}, {"date": "2022-12-08", "close": 4.32, "volume": 121665.0}, {"date": "2022-12-09", "close": 4.25, "volume": 106534.0}, {"date": "2022-12-12", "close": 4.48, "volume": 231447.0}, {"date": "2022-12-13", "close": 4.39, "volume": 219896.0}, {"date": "2022-12-14", "close": 4.22, "volume": 131400.0}, {"date": "2022-12-15", "close": 4.18, "volume": 165447.0}, {"date": "2022-12-16", "close": 4.51, "volume": 547832.0}, {"date": "2022-12-19", "close": 4.42, "volume": 115523.0}, {"date": "2022-12-20", "close": 4.46, "volume": 82942.0}, {"date": "2022-12-21", "close": 4.45, "volume": 86470.0}, {"date": "2022-12-22", "close": 4.42, "volume": 92323.0}, {"date": "2022-12-23", "close": 4.31, "volume": 179083.0}, {"date": "2022-12-27", "close": 4.3, "volume": 111817.0}, {"date": "2022-12-28", "close": 4.39, "volume": 90866.0}, {"date": "2022-12-29", "close": 4.61, "volume": 88425.0}, {"date": "2022-12-30", "close": 4.58, "volume": 81196.0}, {"date": "2023-01-03", "close": 4.43, "volume": 100079.0}, {"date": "2023-01-04", "close": 4.5, "volume": 64122.0}, {"date": "2023-01-05", "close": 4.37, "volume": 87802.0}, {"date": "2023-01-06", "close": 4.38, "volume": 62381.0}, {"date": "2023-01-09", "close": 4.69, "volume": 91885.0}, {"date": "2023-01-10", "close": 4.86, "volume": 63570.0}, {"date": "2023-01-11", "close": 5.01, "volume": 78965.0}, {"date": "2023-01-12", "close": 5.21, "volume": 67197.0}, {"date": "2023-01-13", "close": 5.32, "volume": 51323.0}, {"date": "2023-01-17", "close": 5.32, "volume": 84739.0}, {"date": "2023-01-18", "close": 5.14, "volume": 78688.0}, {"date": "2023-01-19", "close": 5.06, "volume": 28979.0}, {"date": "2023-01-20", "close": 5.34, "volume": 46760.0}, {"date": "2023-01-23", "close": 5.4, "volume": 47676.0}, {"date": "2023-01-24", "close": 5.33, "volume": 38186.0}, {"date": "2023-01-25", "close": 5.37, "volume": 34023.0}, {"date": "2023-01-26", "close": 5.31, "volume": 49281.0}, {"date": "2023-01-27", "close": 5.38, "volume": 120867.0}, {"date": "2023-01-30", "close": 5.06, "volume": 75586.0}, {"date": "2023-01-31", "close": 5.2, "volume": 74469.0}, {"date": "2023-02-01", "close": 5.2, "volume": 138942.0}, {"date": "2023-02-02", "close": 5.2, "volume": 223049.0}, {"date": "2023-02-03", "close": 5.14, "volume": 183712.0}, {"date": "2023-02-06", "close": 4.9, "volume": 75407.0}, {"date": "2023-02-07", "close": 5.13, "volume": 174275.0}, {"date": "2023-02-08", "close": 5.47, "volume": 84754.0}, {"date": "2023-02-09", "close": 5.26, "volume": 61158.0}, {"date": "2023-02-10", "close": 5.44, "volume": 85679.0}, {"date": "2023-02-13", "close": 5.51, "volume": 67396.0}, {"date": "2023-02-14", "close": 5.42, "volume": 100704.0}, {"date": "2023-02-15", "close": 5.43, "volume": 155744.0}, {"date": "2023-02-16", "close": 5.27, "volume": 77445.0}, {"date": "2023-02-17", "close": 5.13, "volume": 113504.0}, {"date": "2023-02-21", "close": 4.97, "volume": 177552.0}, {"date": "2023-02-22", "close": 4.83, "volume": 133948.0}, {"date": "2023-02-23", "close": 5.49, "volume": 200262.0}, {"date": "2023-02-24", "close": 5.15, "volume": 84450.0}, {"date": "2023-02-27", "close": 5.06, "volume": 217065.0}, {"date": "2023-02-28", "close": 5.17, "volume": 96200.0}, {"date": "2023-03-01", "close": 5.22, "volume": 257737.0}, {"date": "2023-03-02", "close": 5.3, "volume": 74985.0}, {"date": "2023-03-03", "close": 5.45, "volume": 119861.0}, {"date": "2023-03-06", "close": 5.32, "volume": 105276.0}, {"date": "2023-03-07", "close": 5.09, "volume": 576658.0}, {"date": "2023-03-08", "close": 4.97, "volume": 845672.0}, {"date": "2023-03-09", "close": 4.92, "volume": 150536.0}, {"date": "2023-03-10", "close": 4.55, "volume": 255035.0}, {"date": "2023-03-13", "close": 4.48, "volume": 116916.0}, {"date": "2023-03-14", "close": 4.6, "volume": 168322.0}, {"date": "2023-03-15", "close": 4.6, "volume": 138896.0}, {"date": "2023-03-16", "close": 4.57, "volume": 133421.0}, {"date": "2023-03-17", "close": 4.65, "volume": 227966.0}, {"date": "2023-03-20", "close": 4.62, "volume": 103470.0}, {"date": "2023-03-21", "close": 4.84, "volume": 199011.0}, {"date": "2023-03-22", "close": 4.72, "volume": 74911.0}, {"date": "2023-03-23", "close": 4.84, "volume": 116271.0}, {"date": "2023-03-24", "close": 4.86, "volume": 60095.0}, {"date": "2023-03-27", "close": 4.89, "volume": 88622.0}, {"date": "2023-03-28", "close": 4.76, "volume": 193312.0}, {"date": "2023-03-29", "close": 4.8, "volume": 59613.0}, {"date": "2023-03-30", "close": 4.75, "volume": 47332.0}, {"date": "2023-03-31", "close": 4.97, "volume": 1391854.0}, {"date": "2023-04-03", "close": 5.16, "volume": 771279.0}, {"date": "2023-04-04", "close": 5.2, "volume": 348682.0}, {"date": "2023-04-05", "close": 5.18, "volume": 115176.0}, {"date": "2023-04-06", "close": 5.24, "volume": 424872.0}, {"date": "2023-04-10", "close": 5.21, "volume": 154902.0}, {"date": "2023-04-11", "close": 5.0, "volume": 817037.0}, {"date": "2023-04-12", "close": 4.61, "volume": 115778.0}, {"date": "2023-04-13", "close": 4.47, "volume": 143524.0}, {"date": "2023-04-14", "close": 4.49, "volume": 183793.0}, {"date": "2023-04-17", "close": 4.58, "volume": 188771.0}, {"date": "2023-04-18", "close": 4.57, "volume": 73030.0}, {"date": "2023-04-19", "close": 4.49, "volume": 92628.0}, {"date": "2023-04-20", "close": 4.47, "volume": 143850.0}, {"date": "2023-04-21", "close": 4.5, "volume": 68691.0}, {"date": "2023-04-24", "close": 4.39, "volume": 56500.0}, {"date": "2023-04-25", "close": 4.35, "volume": 107050.0}, {"date": "2023-04-26", "close": 4.4, "volume": 104881.0}, {"date": "2023-04-27", "close": 4.44, "volume": 75269.0}, {"date": "2023-04-28", "close": 4.43, "volume": 51101.0}, {"date": "2023-05-01", "close": 4.4, "volume": 112965.0}, {"date": "2023-05-02", "close": 4.18, "volume": 140968.0}, {"date": "2023-05-03", "close": 4.26, "volume": 152540.0}, {"date": "2023-05-04", "close": 5.35, "volume": 1912862.0}, {"date": "2023-05-05", "close": 5.28, "volume": 668863.0}, {"date": "2023-05-08", "close": 5.45, "volume": 699297.0}, {"date": "2023-05-09", "close": 5.87, "volume": 757351.0}, {"date": "2023-05-10", "close": 6.17, "volume": 377359.0}, {"date": "2023-05-11", "close": 6.25, "volume": 341947.0}, {"date": "2023-05-12", "close": 6.41, "volume": 226206.0}, {"date": "2023-05-15", "close": 6.65, "volume": 270424.0}, {"date": "2023-05-16", "close": 6.66, "volume": 203766.0}, {"date": "2023-05-17", "close": 6.56, "volume": 506063.0}, {"date": "2023-05-18", "close": 6.59, "volume": 406502.0}, {"date": "2023-05-19", "close": 7.14, "volume": 835122.0}, {"date": "2023-05-22", "close": 7.75, "volume": 816330.0}, {"date": "2023-05-23", "close": 7.6, "volume": 1625440.0}, {"date": "2023-05-24", "close": 7.56, "volume": 953638.0}, {"date": "2023-05-25", "close": 7.59, "volume": 813887.0}, {"date": "2023-05-26", "close": 7.48, "volume": 928410.0}, {"date": "2023-05-30", "close": 7.47, "volume": 1024534.0}, {"date": "2023-05-31", "close": 7.82, "volume": 2011066.0}, {"date": "2023-06-01", "close": 7.75, "volume": 1025363.0}, {"date": "2023-06-02", "close": 7.67, "volume": 738590.0}, {"date": "2023-06-05", "close": 7.71, "volume": 1112677.0}, {"date": "2023-06-06", "close": 7.7, "volume": 1095066.0}, {"date": "2023-06-07", "close": 7.62, "volume": 782494.0}, {"date": "2023-06-08", "close": 7.74, "volume": 2317276.0}, {"date": "2023-06-09", "close": 7.74, "volume": 2981603.0}, {"date": "2023-06-12", "close": 8.23, "volume": 779980.0}, {"date": "2023-06-13", "close": 8.77, "volume": 627502.0}, {"date": "2023-06-14", "close": 8.5, "volume": 592338.0}, {"date": "2023-06-15", "close": 8.68, "volume": 389431.0}, {"date": "2023-06-16", "close": 8.22, "volume": 826330.0}, {"date": "2023-06-20", "close": 8.49, "volume": 1695389.0}, {"date": "2023-06-21", "close": 8.75, "volume": 802851.0}, {"date": "2023-06-22", "close": 8.82, "volume": 404978.0}, {"date": "2023-06-23", "close": 9.13, "volume": 1570854.0}, {"date": "2023-06-26", "close": 9.91, "volume": 1544506.0}, {"date": "2023-06-27", "close": 10.28, "volume": 769188.0}, {"date": "2023-06-28", "close": 10.81, "volume": 533304.0}, {"date": "2023-06-29", "close": 10.83, "volume": 619401.0}, {"date": "2023-06-30", "close": 11.11, "volume": 1163557.0}, {"date": "2023-07-03", "close": 11.4, "volume": 272403.0}, {"date": "2023-07-05", "close": 11.28, "volume": 1349650.0}, {"date": "2023-07-06", "close": 11.42, "volume": 534842.0}, {"date": "2023-07-07", "close": 10.59, "volume": 1283933.0}, {"date": "2023-07-10", "close": 10.98, "volume": 785658.0}, {"date": "2023-07-11", "close": 11.21, "volume": 446027.0}, {"date": "2023-07-12", "close": 11.3, "volume": 424264.0}, {"date": "2023-07-13", "close": 11.03, "volume": 240445.0}, {"date": "2023-07-14", "close": 10.83, "volume": 409670.0}, {"date": "2023-07-17", "close": 11.36, "volume": 646912.0}, {"date": "2023-07-18", "close": 11.29, "volume": 413509.0}, {"date": "2023-07-19", "close": 10.81, "volume": 457897.0}, {"date": "2023-07-20", "close": 10.85, "volume": 316282.0}, {"date": "2023-07-21", "close": 10.86, "volume": 377417.0}, {"date": "2023-07-24", "close": 10.75, "volume": 302984.0}, {"date": "2023-07-25", "close": 10.7, "volume": 732816.0}, {"date": "2023-07-26", "close": 11.84, "volume": 1701692.0}, {"date": "2023-07-27", "close": 11.05, "volume": 1012194.0}, {"date": "2023-07-28", "close": 11.62, "volume": 477761.0}, {"date": "2023-07-31", "close": 12.0, "volume": 704677.0}, {"date": "2023-08-01", "close": 11.56, "volume": 455513.0}, {"date": "2023-08-02", "close": 11.03, "volume": 781410.0}, {"date": "2023-08-03", "close": 11.0, "volume": 666803.0}, {"date": "2023-08-04", "close": 9.99, "volume": 928472.0}, {"date": "2023-08-07", "close": 10.11, "volume": 441344.0}, {"date": "2023-08-08", "close": 10.08, "volume": 371689.0}, {"date": "2023-08-09", "close": 10.01, "volume": 407337.0}, {"date": "2023-08-10", "close": 10.24, "volume": 281769.0}, {"date": "2023-08-11", "close": 10.42, "volume": 318615.0}, {"date": "2023-08-14", "close": 10.76, "volume": 542381.0}, {"date": "2023-08-15", "close": 10.62, "volume": 596520.0}, {"date": "2023-08-16", "close": 10.52, "volume": 451467.0}, {"date": "2023-08-17", "close": 9.93, "volume": 504042.0}, {"date": "2023-08-18", "close": 10.51, "volume": 3158566.0}, {"date": "2023-08-21", "close": 10.2, "volume": 581849.0}, {"date": "2023-08-22", "close": 10.26, "volume": 639821.0}, {"date": "2023-08-23", "close": 10.38, "volume": 319913.0}, {"date": "2023-08-24", "close": 10.32, "volume": 259868.0}, {"date": "2023-08-25", "close": 10.46, "volume": 383957.0}, {"date": "2023-08-28", "close": 8.86, "volume": 2617065.0}, {"date": "2023-08-29", "close": 9.89, "volume": 667376.0}, {"date": "2023-08-30", "close": 10.28, "volume": 442558.0}, {"date": "2023-08-31", "close": 10.21, "volume": 759628.0}, {"date": "2023-09-01", "close": 10.36, "volume": 299574.0}, {"date": "2023-09-05", "close": 9.85, "volume": 335063.0}, {"date": "2023-09-06", "close": 9.85, "volume": 313038.0}, {"date": "2023-09-07", "close": 9.69, "volume": 314070.0}, {"date": "2023-09-08", "close": 9.66, "volume": 204744.0}, {"date": "2023-09-11", "close": 8.88, "volume": 531621.0}, {"date": "2023-09-12", "close": 8.84, "volume": 268390.0}, {"date": "2023-09-13", "close": 9.09, "volume": 339768.0}, {"date": "2023-09-14", "close": 9.0, "volume": 313454.0}, {"date": "2023-09-15", "close": 9.02, "volume": 754128.0}, {"date": "2023-09-18", "close": 8.66, "volume": 518572.0}, {"date": "2023-09-19", "close": 8.62, "volume": 248648.0}, {"date": "2023-09-20", "close": 8.57, "volume": 243074.0}, {"date": "2023-09-21", "close": 8.28, "volume": 289353.0}, {"date": "2023-09-22", "close": 8.51, "volume": 226738.0}, {"date": "2023-09-25", "close": 8.13, "volume": 536013.0}, {"date": "2023-09-26", "close": 8.03, "volume": 256235.0}, {"date": "2023-09-27", "close": 8.17, "volume": 235675.0}, {"date": "2023-09-28", "close": 8.12, "volume": 203356.0}, {"date": "2023-09-29", "close": 8.15, "volume": 662358.0}, {"date": "2023-10-02", "close": 8.04, "volume": 328476.0}, {"date": "2023-10-03", "close": 7.78, "volume": 199464.0}, {"date": "2023-10-04", "close": 7.69, "volume": 172970.0}, {"date": "2023-10-05", "close": 7.63, "volume": 290524.0}, {"date": "2023-10-06", "close": 7.77, "volume": 364391.0}, {"date": "2023-10-09", "close": 7.69, "volume": 259261.0}, {"date": "2023-10-10", "close": 7.6, "volume": 340935.0}, {"date": "2023-10-11", "close": 7.58, "volume": 255033.0}, {"date": "2023-10-12", "close": 7.23, "volume": 198284.0}, {"date": "2023-10-13", "close": 6.92, "volume": 320456.0}, {"date": "2023-10-16", "close": 7.07, "volume": 485881.0}, {"date": "2023-10-17", "close": 7.21, "volume": 268014.0}, {"date": "2023-10-18", "close": 7.27, "volume": 315064.0}, {"date": "2023-10-19", "close": 7.27, "volume": 203525.0}, {"date": "2023-10-20", "close": 7.1, "volume": 230600.0}, {"date": "2023-10-23", "close": 6.87, "volume": 314430.0}, {"date": "2023-10-24", "close": 7.02, "volume": 324545.0}, {"date": "2023-10-25", "close": 6.81, "volume": 227789.0}, {"date": "2023-10-26", "close": 6.76, "volume": 335547.0}, {"date": "2023-10-27", "close": 6.69, "volume": 177174.0}, {"date": "2023-10-30", "close": 6.94, "volume": 358860.0}, {"date": "2023-10-31", "close": 7.16, "volume": 245514.0}, {"date": "2023-11-01", "close": 7.02, "volume": 480101.0}, {"date": "2023-11-02", "close": 8.48, "volume": 677777.0}, {"date": "2023-11-03", "close": 8.55, "volume": 421444.0}, {"date": "2023-11-06", "close": 8.3, "volume": 251778.0}, {"date": "2023-11-07", "close": 8.36, "volume": 141956.0}, {"date": "2023-11-08", "close": 8.11, "volume": 144719.0}, {"date": "2023-11-09", "close": 7.86, "volume": 176820.0}, {"date": "2023-11-10", "close": 8.02, "volume": 183975.0}, {"date": "2023-11-13", "close": 8.11, "volume": 210928.0}, {"date": "2023-11-14", "close": 8.88, "volume": 467052.0}, {"date": "2023-11-15", "close": 8.88, "volume": 216125.0}, {"date": "2023-11-16", "close": 8.66, "volume": 176899.0}, {"date": "2023-11-17", "close": 8.96, "volume": 257205.0}, {"date": "2023-11-20", "close": 9.11, "volume": 283713.0}, {"date": "2023-11-21", "close": 9.37, "volume": 276003.0}, {"date": "2023-11-22", "close": 9.18, "volume": 180375.0}, {"date": "2023-11-24", "close": 9.33, "volume": 110659.0}, {"date": "2023-11-27", "close": 9.3, "volume": 613384.0}, {"date": "2023-11-28", "close": 9.34, "volume": 273058.0}, {"date": "2023-11-29", "close": 9.34, "volume": 262939.0}, {"date": "2023-11-30", "close": 9.44, "volume": 430958.0}, {"date": "2023-12-01", "close": 9.86, "volume": 417023.0}, {"date": "2023-12-04", "close": 9.9, "volume": 270701.0}, {"date": "2023-12-05", "close": 9.98, "volume": 216845.0}, {"date": "2023-12-06", "close": 9.86, "volume": 176391.0}, {"date": "2023-12-07", "close": 9.56, "volume": 184415.0}, {"date": "2023-12-08", "close": 10.06, "volume": 540546.0}, {"date": "2023-12-11", "close": 10.6, "volume": 435070.0}, {"date": "2023-12-12", "close": 10.73, "volume": 289993.0}, {"date": "2023-12-13", "close": 10.89, "volume": 345336.0}, {"date": "2023-12-14", "close": 10.71, "volume": 351534.0}, {"date": "2023-12-15", "close": 11.07, "volume": 825195.0}, {"date": "2023-12-18", "close": 11.08, "volume": 260961.0}, {"date": "2023-12-19", "close": 11.2, "volume": 240104.0}, {"date": "2023-12-20", "close": 11.02, "volume": 191443.0}, {"date": "2023-12-21", "close": 11.01, "volume": 241480.0}, {"date": "2023-12-22", "close": 11.41, "volume": 340307.0}, {"date": "2023-12-26", "close": 11.76, "volume": 237611.0}, {"date": "2023-12-27", "close": 11.78, "volume": 221038.0}, {"date": "2023-12-28", "close": 11.82, "volume": 207126.0}, {"date": "2023-12-29", "close": 11.47, "volume": 436344.0}, {"date": "2024-01-02", "close": 11.54, "volume": 458111.0}, {"date": "2024-01-03", "close": 11.28, "volume": 372495.0}, {"date": "2024-01-04", "close": 11.22, "volume": 200479.0}, {"date": "2024-01-05", "close": 11.02, "volume": 272952.0}, {"date": "2024-01-08", "close": 11.45, "volume": 159963.0}, {"date": "2024-01-09", "close": 11.48, "volume": 173044.0}, {"date": "2024-01-10", "close": 11.21, "volume": 220884.0}, {"date": "2024-01-11", "close": 11.21, "volume": 212349.0}, {"date": "2024-01-12", "close": 11.02, "volume": 226530.0}, {"date": "2024-01-16", "close": 11.13, "volume": 221319.0}, {"date": "2024-01-17", "close": 11.01, "volume": 231166.0}, {"date": "2024-01-18", "close": 10.99, "volume": 164278.0}, {"date": "2024-01-19", "close": 11.05, "volume": 221154.0}, {"date": "2024-01-22", "close": 11.46, "volume": 356482.0}, {"date": "2024-01-23", "close": 11.49, "volume": 251836.0}, {"date": "2024-01-24", "close": 12.14, "volume": 678649.0}, {"date": "2024-01-25", "close": 13.1, "volume": 1802285.0}, {"date": "2024-01-26", "close": 12.8, "volume": 548001.0}, {"date": "2024-01-29", "close": 13.5, "volume": 1001380.0}, {"date": "2024-01-30", "close": 13.16, "volume": 387334.0}, {"date": "2024-01-31", "close": 12.54, "volume": 412073.0}, {"date": "2024-02-01", "close": 12.95, "volume": 356162.0}, {"date": "2024-02-02", "close": 12.97, "volume": 288052.0}, {"date": "2024-02-05", "close": 13.13, "volume": 376304.0}, {"date": "2024-02-06", "close": 13.17, "volume": 430870.0}, {"date": "2024-02-07", "close": 12.65, "volume": 330058.0}, {"date": "2024-02-08", "close": 13.02, "volume": 240088.0}, {"date": "2024-02-09", "close": 13.4, "volume": 1009670.0}, {"date": "2024-02-12", "close": 13.19, "volume": 663796.0}, {"date": "2024-02-13", "close": 12.25, "volume": 657872.0}, {"date": "2024-02-14", "close": 12.93, "volume": 477323.0}, {"date": "2024-02-15", "close": 12.97, "volume": 612207.0}, {"date": "2024-02-16", "close": 12.47, "volume": 1902143.0}, {"date": "2024-02-20", "close": 12.38, "volume": 457236.0}, {"date": "2024-02-21", "close": 12.33, "volume": 558956.0}, {"date": "2024-02-22", "close": 10.91, "volume": 1300571.0}, {"date": "2024-02-23", "close": 10.64, "volume": 714955.0}, {"date": "2024-02-26", "close": 12.74, "volume": 1165287.0}, {"date": "2024-02-27", "close": 12.44, "volume": 493885.0}, {"date": "2024-02-28", "close": 12.35, "volume": 444316.0}, {"date": "2024-02-29", "close": 12.53, "volume": 844024.0}, {"date": "2024-03-01", "close": 12.6, "volume": 273624.0}, {"date": "2024-03-04", "close": 12.74, "volume": 371966.0}, {"date": "2024-03-05", "close": 12.09, "volume": 347438.0}, {"date": "2024-03-06", "close": 12.0, "volume": 266979.0}, {"date": "2024-03-07", "close": 11.86, "volume": 293958.0}, {"date": "2024-03-08", "close": 12.08, "volume": 272702.0}, {"date": "2024-03-11", "close": 11.79, "volume": 253442.0}, {"date": "2024-03-12", "close": 11.96, "volume": 177367.0}, {"date": "2024-03-13", "close": 11.78, "volume": 230316.0}, {"date": "2024-03-14", "close": 11.57, "volume": 398049.0}, {"date": "2024-03-15", "close": 11.26, "volume": 396273.0}, {"date": "2024-03-18", "close": 11.32, "volume": 291664.0}, {"date": "2024-03-19", "close": 11.63, "volume": 300955.0}, {"date": "2024-03-20", "close": 12.18, "volume": 358496.0}, {"date": "2024-03-21", "close": 11.95, "volume": 287290.0}, {"date": "2024-03-22", "close": 11.64, "volume": 389050.0}, {"date": "2024-03-25", "close": 11.46, "volume": 270449.0}, {"date": "2024-03-26", "close": 11.16, "volume": 292941.0}, {"date": "2024-03-27", "close": 11.16, "volume": 213789.0}, {"date": "2024-03-28", "close": 11.48, "volume": 641778.0}, {"date": "2024-04-01", "close": 11.39, "volume": 221699.0}, {"date": "2024-04-02", "close": 11.61, "volume": 285629.0}, {"date": "2024-04-03", "close": 11.67, "volume": 244665.0}, {"date": "2024-04-04", "close": 11.9, "volume": 274221.0}, {"date": "2024-04-05", "close": 11.94, "volume": 245663.0}, {"date": "2024-04-08", "close": 11.92, "volume": 108092.0}, {"date": "2024-04-09", "close": 11.76, "volume": 137686.0}, {"date": "2024-04-10", "close": 11.63, "volume": 270179.0}, {"date": "2024-04-11", "close": 11.99, "volume": 207819.0}, {"date": "2024-04-12", "close": 11.58, "volume": 174645.0}, {"date": "2024-04-15", "close": 11.09, "volume": 146477.0}, {"date": "2024-04-16", "close": 11.09, "volume": 203475.0}, {"date": "2024-04-17", "close": 10.97, "volume": 181921.0}, {"date": "2024-04-18", "close": 10.98, "volume": 255628.0}, {"date": "2024-04-19", "close": 10.81, "volume": 283225.0}, {"date": "2024-04-22", "close": 10.89, "volume": 302982.0}, {"date": "2024-04-23", "close": 11.12, "volume": 177635.0}, {"date": "2024-04-24", "close": 11.13, "volume": 209314.0}, {"date": "2024-04-25", "close": 10.91, "volume": 220520.0}, {"date": "2024-04-26", "close": 11.33, "volume": 251332.0}, {"date": "2024-04-29", "close": 11.1, "volume": 364892.0}, {"date": "2024-04-30", "close": 10.69, "volume": 278493.0}, {"date": "2024-05-01", "close": 10.93, "volume": 515065.0}, {"date": "2024-05-02", "close": 8.65, "volume": 1965232.0}, {"date": "2024-05-03", "close": 8.32, "volume": 1739376.0}, {"date": "2024-05-06", "close": 8.33, "volume": 905694.0}, {"date": "2024-05-07", "close": 9.01, "volume": 1040558.0}, {"date": "2024-05-08", "close": 9.01, "volume": 457019.0}, {"date": "2024-05-09", "close": 9.0, "volume": 571533.0}, {"date": "2024-05-10", "close": 8.88, "volume": 523948.0}, {"date": "2024-05-13", "close": 9.05, "volume": 477419.0}, {"date": "2024-05-14", "close": 8.83, "volume": 306641.0}, {"date": "2024-05-15", "close": 9.1, "volume": 332891.0}, {"date": "2024-05-16", "close": 9.13, "volume": 248923.0}, {"date": "2024-05-17", "close": 8.97, "volume": 362451.0}, {"date": "2024-05-20", "close": 8.9, "volume": 305165.0}, {"date": "2024-05-21", "close": 8.81, "volume": 225913.0}, {"date": "2024-05-22", "close": 8.81, "volume": 291695.0}, {"date": "2024-05-23", "close": 8.65, "volume": 363926.0}, {"date": "2024-05-24", "close": 8.85, "volume": 314147.0}, {"date": "2024-05-28", "close": 8.86, "volume": 326706.0}, {"date": "2024-05-29", "close": 8.82, "volume": 269922.0}, {"date": "2024-05-30", "close": 8.56, "volume": 311803.0}, {"date": "2024-05-31", "close": 8.65, "volume": 490122.0}, {"date": "2024-06-03", "close": 8.39, "volume": 444996.0}, {"date": "2024-06-04", "close": 8.37, "volume": 489429.0}, {"date": "2024-06-05", "close": 8.76, "volume": 337456.0}, {"date": "2024-06-06", "close": 8.9, "volume": 254810.0}, {"date": "2024-06-07", "close": 8.81, "volume": 332521.0}, {"date": "2024-06-10", "close": 9.01, "volume": 247468.0}, {"date": "2024-06-11", "close": 8.85, "volume": 179171.0}, {"date": "2024-06-12", "close": 8.72, "volume": 244459.0}, {"date": "2024-06-13", "close": 9.03, "volume": 397801.0}, {"date": "2024-06-14", "close": 9.0, "volume": 320583.0}, {"date": "2024-06-17", "close": 9.03, "volume": 443959.0}, {"date": "2024-06-18", "close": 8.84, "volume": 356835.0}, {"date": "2024-06-20", "close": 8.7, "volume": 285806.0}, {"date": "2024-06-21", "close": 8.94, "volume": 319766.0}, {"date": "2024-06-24", "close": 8.59, "volume": 252498.0}, {"date": "2024-06-25", "close": 8.67, "volume": 228246.0}, {"date": "2024-06-26", "close": 8.8, "volume": 191836.0}, {"date": "2024-06-27", "close": 8.92, "volume": 504978.0}, {"date": "2024-06-28", "close": 9.02, "volume": 1208377.0}, {"date": "2024-07-01", "close": 9.09, "volume": 230250.0}, {"date": "2024-07-02", "close": 9.11, "volume": 155538.0}, {"date": "2024-07-03", "close": 9.07, "volume": 158853.0}, {"date": "2024-07-05", "close": 9.12, "volume": 148512.0}, {"date": "2024-07-08", "close": 8.98, "volume": 175941.0}, {"date": "2024-07-09", "close": 8.91, "volume": 182279.0}, {"date": "2024-07-10", "close": 8.98, "volume": 165664.0}, {"date": "2024-07-11", "close": 9.26, "volume": 216147.0}, {"date": "2024-07-12", "close": 9.02, "volume": 270246.0}, {"date": "2024-07-15", "close": 9.69, "volume": 1315867.0}, {"date": "2024-07-16", "close": 10.03, "volume": 320778.0}, {"date": "2024-07-17", "close": 9.92, "volume": 341270.0}, {"date": "2024-07-18", "close": 9.64, "volume": 234717.0}, {"date": "2024-07-19", "close": 9.82, "volume": 217426.0}, {"date": "2024-07-22", "close": 9.91, "volume": 194756.0}, {"date": "2024-07-23", "close": 10.13, "volume": 202447.0}, {"date": "2024-07-24", "close": 9.74, "volume": 208223.0}, {"date": "2024-07-25", "close": 10.21, "volume": 221236.0}, {"date": "2024-07-26", "close": 10.37, "volume": 200549.0}, {"date": "2024-07-29", "close": 10.22, "volume": 193861.0}, {"date": "2024-07-30", "close": 10.24, "volume": 254079.0}, {"date": "2024-07-31", "close": 10.0, "volume": 400214.0}, {"date": "2024-08-01", "close": 10.9, "volume": 1123108.0}, {"date": "2024-08-02", "close": 10.62, "volume": 492366.0}, {"date": "2024-08-05", "close": 10.23, "volume": 415458.0}, {"date": "2024-08-06", "close": 10.41, "volume": 385192.0}, {"date": "2024-08-07", "close": 9.92, "volume": 279796.0}, {"date": "2024-08-08", "close": 10.2, "volume": 331679.0}, {"date": "2024-08-09", "close": 10.23, "volume": 213481.0}, {"date": "2024-08-12", "close": 10.52, "volume": 247881.0}, {"date": "2024-08-13", "close": 10.51, "volume": 592875.0}, {"date": "2024-08-14", "close": 10.89, "volume": 971717.0}, {"date": "2024-08-15", "close": 10.83, "volume": 530412.0}, {"date": "2024-08-16", "close": 11.02, "volume": 427360.0}, {"date": "2024-08-19", "close": 11.25, "volume": 364971.0}, {"date": "2024-08-20", "close": 11.2, "volume": 325324.0}, {"date": "2024-08-21", "close": 10.99, "volume": 333738.0}, {"date": "2024-08-22", "close": 10.72, "volume": 256263.0}, {"date": "2024-08-23", "close": 10.91, "volume": 333570.0}, {"date": "2024-08-26", "close": 11.4, "volume": 374869.0}, {"date": "2024-08-27", "close": 11.37, "volume": 398039.0}, {"date": "2024-08-28", "close": 11.19, "volume": 239603.0}, {"date": "2024-08-29", "close": 11.19, "volume": 244689.0}, {"date": "2024-08-30", "close": 11.28, "volume": 339669.0}, {"date": "2024-09-03", "close": 11.0, "volume": 359842.0}, {"date": "2024-09-04", "close": 10.95, "volume": 343300.0}, {"date": "2024-09-05", "close": 10.73, "volume": 359134.0}, {"date": "2024-09-06", "close": 10.35, "volume": 241270.0}, {"date": "2024-09-09", "close": 10.57, "volume": 283383.0}, {"date": "2024-09-10", "close": 10.31, "volume": 231411.0}, {"date": "2024-09-11", "close": 10.34, "volume": 239376.0}, {"date": "2024-09-12", "close": 10.35, "volume": 177704.0}, {"date": "2024-09-13", "close": 10.59, "volume": 257968.0}, {"date": "2024-09-16", "close": 10.48, "volume": 342740.0}, {"date": "2024-09-17", "close": 11.06, "volume": 547037.0}, {"date": "2024-09-18", "close": 11.12, "volume": 567011.0}, {"date": "2024-09-19", "close": 12.02, "volume": 734939.0}, {"date": "2024-09-20", "close": 12.5, "volume": 2440834.0}, {"date": "2024-09-23", "close": 12.0, "volume": 487137.0}, {"date": "2024-09-24", "close": 12.02, "volume": 362303.0}, {"date": "2024-09-25", "close": 12.11, "volume": 327525.0}, {"date": "2024-09-26", "close": 12.0, "volume": 238160.0}, {"date": "2024-09-27", "close": 12.46, "volume": 415062.0}, {"date": "2024-09-30", "close": 12.8, "volume": 1680658.0}, {"date": "2024-10-01", "close": 12.47, "volume": 666124.0}, {"date": "2024-10-02", "close": 12.55, "volume": 377384.0}, {"date": "2024-10-03", "close": 12.53, "volume": 309501.0}, {"date": "2024-10-04", "close": 13.0, "volume": 655642.0}, {"date": "2024-10-07", "close": 12.95, "volume": 654970.0}, {"date": "2024-10-08", "close": 13.1, "volume": 1059883.0}, {"date": "2024-10-09", "close": 13.25, "volume": 593404.0}, {"date": "2024-10-10", "close": 13.11, "volume": 295271.0}, {"date": "2024-10-11", "close": 13.24, "volume": 257388.0}, {"date": "2024-10-14", "close": 13.08, "volume": 380973.0}, {"date": "2024-10-15", "close": 13.31, "volume": 657958.0}, {"date": "2024-10-16", "close": 13.43, "volume": 909962.0}, {"date": "2024-10-17", "close": 13.43, "volume": 397505.0}, {"date": "2024-10-18", "close": 13.5, "volume": 363561.0}, {"date": "2024-10-21", "close": 13.68, "volume": 1059246.0}, {"date": "2024-10-22", "close": 13.32, "volume": 315179.0}, {"date": "2024-10-23", "close": 12.93, "volume": 465279.0}, {"date": "2024-10-24", "close": 13.08, "volume": 317777.0}, {"date": "2024-10-25", "close": 13.47, "volume": 346036.0}, {"date": "2024-10-28", "close": 13.48, "volume": 703067.0}, {"date": "2024-10-29", "close": 13.5, "volume": 977883.0}, {"date": "2024-10-30", "close": 13.79, "volume": 1916326.0}, {"date": "2024-10-31", "close": 14.02, "volume": 3275332.0}, {"date": "2024-11-01", "close": 13.12, "volume": 2901096.0}, {"date": "2024-11-04", "close": 13.01, "volume": 1161256.0}, {"date": "2024-11-05", "close": 13.19, "volume": 647207.0}, {"date": "2024-11-06", "close": 13.98, "volume": 1907430.0}, {"date": "2024-11-07", "close": 14.0, "volume": 1275489.0}, {"date": "2024-11-08", "close": 14.18, "volume": 2625922.0}, {"date": "2024-11-11", "close": 14.0, "volume": 1507166.0}, {"date": "2024-11-12", "close": 14.16, "volume": 912266.0}, {"date": "2024-11-13", "close": 13.75, "volume": 1275458.0}, {"date": "2024-11-14", "close": 13.28, "volume": 1309727.0}, {"date": "2024-11-15", "close": 13.27, "volume": 562406.0}, {"date": "2024-11-18", "close": 13.07, "volume": 492839.0}, {"date": "2024-11-19", "close": 13.73, "volume": 971100.0}, {"date": "2024-11-20", "close": 13.81, "volume": 814026.0}, {"date": "2024-11-21", "close": 13.44, "volume": 1084148.0}, {"date": "2024-11-22", "close": 13.91, "volume": 896821.0}, {"date": "2024-11-25", "close": 13.98, "volume": 1155501.0}, {"date": "2024-11-26", "close": 14.09, "volume": 1320571.0}, {"date": "2024-11-27", "close": 14.01, "volume": 645296.0}, {"date": "2024-11-29", "close": 13.67, "volume": 385813.0}, {"date": "2024-12-02", "close": 13.72, "volume": 686354.0}, {"date": "2024-12-03", "close": 14.4, "volume": 1015174.0}, {"date": "2024-12-04", "close": 14.12, "volume": 1235488.0}, {"date": "2024-12-05", "close": 13.95, "volume": 918606.0}, {"date": "2024-12-06", "close": 14.69, "volume": 1258744.0}, {"date": "2024-12-09", "close": 14.79, "volume": 664828.0}, {"date": "2024-12-10", "close": 14.94, "volume": 1315253.0}, {"date": "2024-12-11", "close": 15.4, "volume": 1500018.0}, {"date": "2024-12-12", "close": 15.56, "volume": 1277246.0}, {"date": "2024-12-13", "close": 15.46, "volume": 897952.0}, {"date": "2024-12-16", "close": 15.95, "volume": 1233411.0}, {"date": "2024-12-17", "close": 15.92, "volume": 992256.0}, {"date": "2024-12-18", "close": 15.48, "volume": 866321.0}, {"date": "2024-12-19", "close": 15.61, "volume": 757641.0}, {"date": "2024-12-20", "close": 16.12, "volume": 2902301.0}, {"date": "2024-12-23", "close": 16.19, "volume": 1190126.0}, {"date": "2024-12-24", "close": 16.01, "volume": 246895.0}, {"date": "2024-12-26", "close": 16.08, "volume": 452789.0}, {"date": "2024-12-27", "close": 16.12, "volume": 591225.0}, {"date": "2024-12-30", "close": 15.93, "volume": 452758.0}, {"date": "2024-12-31", "close": 15.92, "volume": 617870.0}, {"date": "2025-01-02", "close": 15.69, "volume": 903549.0}, {"date": "2025-01-03", "close": 15.95, "volume": 820978.0}, {"date": "2025-01-06", "close": 16.18, "volume": 1170811.0}, {"date": "2025-01-07", "close": 15.92, "volume": 1281220.0}, {"date": "2025-01-08", "close": 15.8, "volume": 405802.0}, {"date": "2025-01-10", "close": 15.55, "volume": 606066.0}, {"date": "2025-01-13", "close": 15.32, "volume": 819479.0}, {"date": "2025-01-14", "close": 15.59, "volume": 532826.0}, {"date": "2025-01-15", "close": 15.71, "volume": 518974.0}, {"date": "2025-01-16", "close": 15.77, "volume": 491911.0}, {"date": "2025-01-17", "close": 15.75, "volume": 688893.0}, {"date": "2025-01-21", "close": 15.79, "volume": 897282.0}, {"date": "2025-01-22", "close": 15.84, "volume": 540948.0}, {"date": "2025-01-23", "close": 15.99, "volume": 425866.0}, {"date": "2025-01-24", "close": 16.2, "volume": 533368.0}, {"date": "2025-01-27", "close": 15.81, "volume": 689388.0}, {"date": "2025-01-28", "close": 16.36, "volume": 598409.0}, {"date": "2025-01-29", "close": 16.44, "volume": 999570.0}, {"date": "2025-01-30", "close": 16.39, "volume": 1489047.0}, {"date": "2025-01-31", "close": 16.32, "volume": 1052152.0}, {"date": "2025-02-03", "close": 16.39, "volume": 686311.0}, {"date": "2025-02-04", "close": 16.83, "volume": 590323.0}, {"date": "2025-02-05", "close": 17.18, "volume": 698948.0}, {"date": "2025-02-06", "close": 17.18, "volume": 1983055.0}, {"date": "2025-02-07", "close": 17.21, "volume": 484608.0}, {"date": "2025-02-10", "close": 17.44, "volume": 841376.0}, {"date": "2025-02-11", "close": 17.27, "volume": 659054.0}, {"date": "2025-02-12", "close": 17.13, "volume": 558220.0}, {"date": "2025-02-13", "close": 17.33, "volume": 669377.0}, {"date": "2025-02-14", "close": 17.38, "volume": 826151.0}, {"date": "2025-02-18", "close": 17.28, "volume": 1059841.0}, {"date": "2025-02-19", "close": 17.03, "volume": 999070.0}, {"date": "2025-02-20", "close": 16.89, "volume": 850401.0}, {"date": "2025-02-21", "close": 14.26, "volume": 7750217.0}, {"date": "2025-02-24", "close": 13.29, "volume": 2330753.0}, {"date": "2025-02-25", "close": 12.65, "volume": 1764817.0}, {"date": "2025-02-26", "close": 12.82, "volume": 1026711.0}, {"date": "2025-02-27", "close": 12.42, "volume": 1104936.0}, {"date": "2025-02-28", "close": 12.6, "volume": 880371.0}, {"date": "2025-03-03", "close": 12.09, "volume": 769284.0}, {"date": "2025-03-04", "close": 12.13, "volume": 1177177.0}, {"date": "2025-03-05", "close": 12.38, "volume": 690510.0}, {"date": "2025-03-06", "close": 11.63, "volume": 819785.0}, {"date": "2025-03-07", "close": 11.45, "volume": 1082283.0}, {"date": "2025-03-10", "close": 10.61, "volume": 911504.0}, {"date": "2025-03-11", "close": 11.4, "volume": 1608040.0}, {"date": "2025-03-12", "close": 11.44, "volume": 1271583.0}, {"date": "2025-03-13", "close": 10.99, "volume": 720874.0}, {"date": "2025-03-14", "close": 11.2, "volume": 783728.0}, {"date": "2025-03-17", "close": 11.47, "volume": 811047.0}, {"date": "2025-03-18", "close": 11.14, "volume": 719175.0}, {"date": "2025-03-19", "close": 11.61, "volume": 1615107.0}, {"date": "2025-03-20", "close": 11.64, "volume": 1170148.0}, {"date": "2025-03-21", "close": 11.7, "volume": 1023565.0}, {"date": "2025-03-24", "close": 12.01, "volume": 534386.0}, {"date": "2025-03-25", "close": 11.95, "volume": 403142.0}, {"date": "2025-03-26", "close": 11.63, "volume": 426669.0}, {"date": "2025-03-27", "close": 11.46, "volume": 342853.0}, {"date": "2025-03-28", "close": 11.01, "volume": 814373.0}, {"date": "2025-03-31", "close": 11.09, "volume": 1194918.0}, {"date": "2025-04-01", "close": 11.18, "volume": 652203.0}, {"date": "2025-04-02", "close": 11.08, "volume": 881584.0}, {"date": "2025-04-03", "close": 10.0, "volume": 706529.0}, {"date": "2025-04-04", "close": 9.41, "volume": 1054343.0}, {"date": "2025-04-07", "close": 9.27, "volume": 1307953.0}, {"date": "2025-04-08", "close": 9.13, "volume": 1309291.0}, {"date": "2025-04-09", "close": 10.48, "volume": 1552951.0}, {"date": "2025-04-10", "close": 9.72, "volume": 758393.0}, {"date": "2025-04-11", "close": 9.54, "volume": 507295.0}, {"date": "2025-04-14", "close": 9.4, "volume": 448804.0}, {"date": "2025-04-15", "close": 9.64, "volume": 708181.0}, {"date": "2025-04-16", "close": 9.38, "volume": 563372.0}, {"date": "2025-04-17", "close": 9.31, "volume": 415109.0}, {"date": "2025-04-21", "close": 8.91, "volume": 482782.0}, {"date": "2025-04-22", "close": 9.06, "volume": 548634.0}, {"date": "2025-04-23", "close": 9.4, "volume": 637674.0}, {"date": "2025-04-24", "close": 9.99, "volume": 505068.0}, {"date": "2025-04-25", "close": 10.43, "volume": 546181.0}, {"date": "2025-04-28", "close": 10.36, "volume": 557587.0}, {"date": "2025-04-29", "close": 10.56, "volume": 558908.0}, {"date": "2025-04-30", "close": 10.6, "volume": 551701.0}, {"date": "2025-05-01", "close": 10.68, "volume": 458065.0}, {"date": "2025-05-02", "close": 10.8, "volume": 551107.0}, {"date": "2025-05-05", "close": 10.7, "volume": 706336.0}, {"date": "2025-05-06", "close": 9.45, "volume": 1448392.0}, {"date": "2025-05-07", "close": 10.13, "volume": 1374908.0}, {"date": "2025-05-08", "close": 10.47, "volume": 976043.0}, {"date": "2025-05-09", "close": 10.43, "volume": 858414.0}, {"date": "2025-05-12", "close": 10.96, "volume": 794990.0}, {"date": "2025-05-13", "close": 11.02, "volume": 547036.0}, {"date": "2025-05-14", "close": 11.01, "volume": 516210.0}, {"date": "2025-05-15", "close": 10.82, "volume": 572636.0}, {"date": "2025-05-16", "close": 10.78, "volume": 830446.0}, {"date": "2025-05-19", "close": 10.47, "volume": 649991.0}, {"date": "2025-05-20", "close": 10.37, "volume": 544992.0}, {"date": "2025-05-21", "close": 9.69, "volume": 1358207.0}, {"date": "2025-05-22", "close": 9.74, "volume": 1395437.0}, {"date": "2025-05-23", "close": 9.59, "volume": 625366.0}, {"date": "2025-05-27", "close": 9.89, "volume": 630105.0}, {"date": "2025-05-28", "close": 9.62, "volume": 637157.0}, {"date": "2025-05-29", "close": 9.57, "volume": 635335.0}, {"date": "2025-05-30", "close": 9.65, "volume": 1625406.0}, {"date": "2025-06-02", "close": 9.38, "volume": 823248.0}, {"date": "2025-06-03", "close": 9.61, "volume": 943706.0}, {"date": "2025-06-04", "close": 9.68, "volume": 533345.0}, {"date": "2025-06-05", "close": 9.71, "volume": 719613.0}, {"date": "2025-06-06", "close": 9.91, "volume": 610112.0}, {"date": "2025-06-09", "close": 9.88, "volume": 621877.0}, {"date": "2025-06-10", "close": 9.66, "volume": 614365.0}, {"date": "2025-06-11", "close": 9.33, "volume": 1203840.0}, {"date": "2025-06-12", "close": 9.09, "volume": 514719.0}, {"date": "2025-06-13", "close": 8.53, "volume": 660091.0}, {"date": "2025-06-16", "close": 8.65, "volume": 923725.0}, {"date": "2025-06-17", "close": 8.44, "volume": 836437.0}, {"date": "2025-06-18", "close": 8.31, "volume": 869428.0}, {"date": "2025-06-20", "close": 8.13, "volume": 1043071.0}, {"date": "2025-06-23", "close": 8.16, "volume": 580403.0}, {"date": "2025-06-24", "close": 8.42, "volume": 912396.0}, {"date": "2025-06-25", "close": 8.11, "volume": 800258.0}, {"date": "2025-06-26", "close": 8.21, "volume": 1304850.0}, {"date": "2025-06-27", "close": 8.23, "volume": 3642178.0}, {"date": "2025-06-30", "close": 8.32, "volume": 643082.0}, {"date": "2025-07-01", "close": 8.36, "volume": 803348.0}, {"date": "2025-07-02", "close": 7.98, "volume": 992758.0}, {"date": "2025-07-03", "close": 8.79, "volume": 1345181.0}, {"date": "2025-07-07", "close": 8.65, "volume": 1258947.0}, {"date": "2025-07-08", "close": 8.73, "volume": 816220.0}, {"date": "2025-07-09", "close": 8.66, "volume": 780634.0}, {"date": "2025-07-10", "close": 8.41, "volume": 988989.0}, {"date": "2025-07-11", "close": 7.74, "volume": 767262.0}, {"date": "2025-07-14", "close": 7.56, "volume": 825788.0}, {"date": "2025-07-15", "close": 7.35, "volume": 743207.0}, {"date": "2025-07-16", "close": 7.38, "volume": 1024067.0}, {"date": "2025-07-17", "close": 7.56, "volume": 473795.0}, {"date": "2025-07-18", "close": 7.77, "volume": 964230.0}, {"date": "2025-07-21", "close": 7.82, "volume": 1045494.0}, {"date": "2025-07-22", "close": 8.11, "volume": 1187371.0}, {"date": "2025-07-23", "close": 8.13, "volume": 723292.0}, {"date": "2025-07-24", "close": 7.9, "volume": 784557.0}, {"date": "2025-07-25", "close": 7.74, "volume": 587767.0}, {"date": "2025-07-28", "close": 7.72, "volume": 695214.0}, {"date": "2025-07-29", "close": 7.62, "volume": 728106.0}, {"date": "2025-07-30", "close": 7.52, "volume": 834665.0}, {"date": "2025-07-31", "close": 7.3, "volume": 959273.0}, {"date": "2025-08-01", "close": 6.83, "volume": 2551825.0}, {"date": "2025-08-04", "close": 7.16, "volume": 1025468.0}, {"date": "2025-08-05", "close": 7.16, "volume": 1094186.0}, {"date": "2025-08-06", "close": 7.43, "volume": 1035993.0}, {"date": "2025-08-07", "close": 7.75, "volume": 2246467.0}, {"date": "2025-08-08", "close": 7.57, "volume": 1734887.0}, {"date": "2025-08-11", "close": 7.41, "volume": 1455104.0}, {"date": "2025-08-12", "close": 7.63, "volume": 1529086.0}, {"date": "2025-08-13", "close": 8.08, "volume": 1239125.0}, {"date": "2025-08-14", "close": 7.74, "volume": 1158853.0}, {"date": "2025-08-15", "close": 7.79, "volume": 1594600.0}, {"date": "2025-08-18", "close": 8.0, "volume": 749867.0}, {"date": "2025-08-19", "close": 7.59, "volume": 1409227.0}, {"date": "2025-08-20", "close": 7.65, "volume": 1115953.0}, {"date": "2025-08-21", "close": 7.63, "volume": 991494.0}, {"date": "2025-08-22", "close": 7.76, "volume": 1740956.0}, {"date": "2025-08-25", "close": 7.62, "volume": 1091563.0}, {"date": "2025-08-26", "close": 7.52, "volume": 725273.0}, {"date": "2025-08-27", "close": 7.75, "volume": 618858.0}, {"date": "2025-08-28", "close": 7.69, "volume": 618001.0}, {"date": "2025-08-29", "close": 7.78, "volume": 606839.0}, {"date": "2025-09-02", "close": 7.74, "volume": 1030738.0}, {"date": "2025-09-03", "close": 7.61, "volume": 726004.0}, {"date": "2025-09-04", "close": 7.58, "volume": 828378.0}, {"date": "2025-09-05", "close": 7.75, "volume": 979298.0}, {"date": "2025-09-08", "close": 7.89, "volume": 839697.0}, {"date": "2025-09-09", "close": 7.81, "volume": 613921.0}, {"date": "2025-09-10", "close": 7.58, "volume": 657660.0}, {"date": "2025-09-11", "close": 7.99, "volume": 776850.0}, {"date": "2025-09-12", "close": 7.67, "volume": 645760.0}, {"date": "2025-09-15", "close": 7.73, "volume": 548590.0}, {"date": "2025-09-16", "close": 7.66, "volume": 744014.0}, {"date": "2025-09-17", "close": 7.7, "volume": 1186860.0}, {"date": "2025-09-18", "close": 7.69, "volume": 1016305.0}, {"date": "2025-09-19", "close": 7.61, "volume": 3451969.0}, {"date": "2025-09-22", "close": 7.79, "volume": 1096176.0}, {"date": "2025-09-23", "close": 7.53, "volume": 722060.0}, {"date": "2025-09-24", "close": 7.27, "volume": 591460.0}, {"date": "2025-09-25", "close": 7.01, "volume": 777664.0}, {"date": "2025-09-26", "close": 7.12, "volume": 718082.0}, {"date": "2025-09-29", "close": 6.94, "volume": 1075193.0}, {"date": "2025-09-30", "close": 6.68, "volume": 1634476.0}, {"date": "2025-10-01", "close": 6.45, "volume": 1308085.0}, {"date": "2025-10-02", "close": 6.55, "volume": 1180100.0}, {"date": "2025-10-03", "close": 6.65, "volume": 1049565.0}, {"date": "2025-10-06", "close": 6.78, "volume": 1218827.0}, {"date": "2025-10-07", "close": 6.79, "volume": 1290343.0}, {"date": "2025-10-08", "close": 6.88, "volume": 954019.0}, {"date": "2025-10-09", "close": 7.07, "volume": 1863509.0}, {"date": "2025-10-10", "close": 6.58, "volume": 1766915.0}, {"date": "2025-10-13", "close": 6.7, "volume": 1082800.0}, {"date": "2025-10-14", "close": 6.78, "volume": 846304.0}, {"date": "2025-10-15", "close": 6.6, "volume": 1266245.0}, {"date": "2025-10-16", "close": 6.53, "volume": 1284778.0}, {"date": "2025-10-17", "close": 6.46, "volume": 1070120.0}, {"date": "2025-10-20", "close": 6.77, "volume": 1500327.0}, {"date": "2025-10-21", "close": 6.86, "volume": 895015.0}, {"date": "2025-10-22", "close": 6.81, "volume": 789751.0}, {"date": "2025-10-23", "close": 6.85, "volume": 683495.0}, {"date": "2025-10-24", "close": 6.93, "volume": 642695.0}, {"date": "2025-10-27", "close": 6.93, "volume": 658150.0}, {"date": "2025-10-28", "close": 7.0, "volume": 654691.0}, {"date": "2025-10-29", "close": 6.58, "volume": 1284967.0}, {"date": "2025-10-30", "close": 6.53, "volume": 1404440.0}, {"date": "2025-10-31", "close": 7.41, "volume": 2829343.0}, {"date": "2025-11-03", "close": 7.02, "volume": 1550506.0}, {"date": "2025-11-04", "close": 6.52, "volume": 2627480.0}, {"date": "2025-11-05", "close": 6.76, "volume": 1508986.0}, {"date": "2025-11-06", "close": 6.66, "volume": 1442041.0}, {"date": "2025-11-07", "close": 6.39, "volume": 1281873.0}, {"date": "2025-11-10", "close": 6.39, "volume": 1191624.0}, {"date": "2025-11-11", "close": 6.41, "volume": 900671.0}, {"date": "2025-11-12", "close": 6.34, "volume": 1966421.0}, {"date": "2025-11-13", "close": 6.12, "volume": 1907107.0}, {"date": "2025-11-14", "close": 6.12, "volume": 1653353.0}, {"date": "2025-11-17", "close": 6.01, "volume": 2336447.0}, {"date": "2025-11-18", "close": 5.81, "volume": 1298677.0}, {"date": "2025-11-19", "close": 5.64, "volume": 1339737.0}, {"date": "2025-11-20", "close": 5.78, "volume": 2308816.0}, {"date": "2025-11-21", "close": 5.97, "volume": 1477623.0}, {"date": "2025-11-24", "close": 5.99, "volume": 1063038.0}, {"date": "2025-11-25", "close": 6.31, "volume": 2045303.0}, {"date": "2025-11-26", "close": 6.37, "volume": 2487233.0}, {"date": "2025-11-28", "close": 6.38, "volume": 542431.0}, {"date": "2025-12-01", "close": 6.31, "volume": 1059290.0}, {"date": "2025-12-02", "close": 6.31, "volume": 805345.0}, {"date": "2025-12-03", "close": 6.44, "volume": 624727.0}, {"date": "2025-12-04", "close": 6.36, "volume": 1294697.0}, {"date": "2025-12-05", "close": 6.44, "volume": 918591.0}, {"date": "2025-12-08", "close": 6.5, "volume": 1771286.0}, {"date": "2025-12-09", "close": 6.68, "volume": 1561586.0}, {"date": "2025-12-10", "close": 6.75, "volume": 1929431.0}, {"date": "2025-12-11", "close": 7.06, "volume": 1534408.0}, {"date": "2025-12-12", "close": 7.01, "volume": 1446064.0}, {"date": "2025-12-15", "close": 6.75, "volume": 1248840.0}, {"date": "2025-12-16", "close": 6.98, "volume": 1384963.0}, {"date": "2025-12-17", "close": 6.86, "volume": 964149.0}, {"date": "2025-12-18", "close": 7.07, "volume": 929708.0}, {"date": "2025-12-19", "close": 6.93, "volume": 1641440.0}, {"date": "2025-12-22", "close": 6.97, "volume": 849550.0}, {"date": "2025-12-23", "close": 6.88, "volume": 806497.0}, {"date": "2025-12-24", "close": 7.02, "volume": 382298.0}, {"date": "2025-12-26", "close": 7.16, "volume": 1205984.0}, {"date": "2025-12-29", "close": 7.21, "volume": 918019.0}, {"date": "2025-12-30", "close": 7.27, "volume": 1347559.0}, {"date": "2025-12-31", "close": 7.59, "volume": 3216133.0}, {"date": "2026-01-02", "close": 7.17, "volume": 2458071.0}, {"date": "2026-01-05", "close": 7.18, "volume": 1651696.0}, {"date": "2026-01-06", "close": 7.55, "volume": 1262397.0}, {"date": "2026-01-07", "close": 7.56, "volume": 1111910.0}, {"date": "2026-01-08", "close": 7.27, "volume": 1027344.0}, {"date": "2026-01-09", "close": 7.17, "volume": 753982.0}, {"date": "2026-01-12", "close": 7.18, "volume": 977571.0}, {"date": "2026-01-13", "close": 7.08, "volume": 910519.0}, {"date": "2026-01-14", "close": 6.86, "volume": 1078467.0}, {"date": "2026-01-15", "close": 6.72, "volume": 878178.0}, {"date": "2026-01-16", "close": 6.65, "volume": 3473249.0}, {"date": "2026-01-20", "close": 6.52, "volume": 2029353.0}, {"date": "2026-01-21", "close": 6.67, "volume": 1261207.0}, {"date": "2026-01-22", "close": 6.97, "volume": 1296314.0}, {"date": "2026-01-23", "close": 6.83, "volume": 1231961.0}, {"date": "2026-01-26", "close": 7.05, "volume": 3362048.0}, {"date": "2026-01-27", "close": 6.98, "volume": 1187749.0}, {"date": "2026-01-28", "close": 6.63, "volume": 1546471.0}, {"date": "2026-01-29", "close": 6.46, "volume": 2527115.0}, {"date": "2026-01-30", "close": 6.5, "volume": 1348919.0}, {"date": "2026-02-02", "close": 6.5, "volume": 1279346.0}, {"date": "2026-02-03", "close": 6.18, "volume": 5190334.0}, {"date": "2026-02-04", "close": 6.32, "volume": 3713810.0}, {"date": "2026-02-05", "close": 5.95, "volume": 3339300.0}, {"date": "2026-02-06", "close": 6.25, "volume": 2856873.0}, {"date": "2026-02-09", "close": 6.24, "volume": 1461267.0}, {"date": "2026-02-10", "close": 6.42, "volume": 1576000.0}, {"date": "2026-02-11", "close": 6.0, "volume": 3634733.0}, {"date": "2026-02-12", "close": 5.64, "volume": 2755780.0}, {"date": "2026-02-13", "close": 5.6, "volume": 2063394.0}, {"date": "2026-02-17", "close": 5.72, "volume": 1549993.0}, {"date": "2026-02-18", "close": 5.72, "volume": 2023637.0}, {"date": "2026-02-19", "close": 5.7, "volume": 2551506.0}, {"date": "2026-02-20", "close": 5.42, "volume": 4012803.0}, {"date": "2026-02-23", "close": 4.93, "volume": 4792640.0}, {"date": "2026-02-24", "close": 5.08, "volume": 2487286.0}, {"date": "2026-02-25", "close": 4.9, "volume": 2573047.0}, {"date": "2026-02-26", "close": 5.02, "volume": 1824464.0}, {"date": "2026-02-27", "close": 5.04, "volume": 2797611.0}, {"date": "2026-03-02", "close": 5.33, "volume": 2447319.0}, {"date": "2026-03-03", "close": 5.33, "volume": 1658116.0}, {"date": "2026-03-04", "close": 5.29, "volume": 1541520.0}, {"date": "2026-03-05", "close": 5.54, "volume": 1687045.0}, {"date": "2026-03-06", "close": 5.56, "volume": 1412045.0}, {"date": "2026-03-09", "close": 5.41, "volume": 1586694.0}, {"date": "2026-03-10", "close": 4.93, "volume": 1680266.0}, {"date": "2026-03-11", "close": 4.99, "volume": 1176602.0}, {"date": "2026-03-12", "close": 4.75, "volume": 2215410.0}, {"date": "2026-03-13", "close": 4.88, "volume": 2856806.0}, {"date": "2026-03-16", "close": 4.88, "volume": 1209642.0}, {"date": "2026-03-17", "close": 4.83, "volume": 1299359.0}, {"date": "2026-03-18", "close": 4.78, "volume": 993033.0}, {"date": "2026-03-19", "close": 4.77, "volume": 1011726.0}, {"date": "2026-03-20", "close": 4.75, "volume": 2300406.0}, {"date": "2026-03-23", "close": 4.76, "volume": 2121329.0}, {"date": "2026-03-24", "close": 4.44, "volume": 1189929.0}, {"date": "2026-03-25", "close": 4.41, "volume": 1357410.0}, {"date": "2026-03-26", "close": 4.52, "volume": 1804427.0}, {"date": "2026-03-27", "close": 4.37, "volume": 1385196.0}, {"date": "2026-03-30", "close": 4.41, "volume": 2108885.0}, {"date": "2026-03-31", "close": 4.62, "volume": 1878385.0}, {"date": "2026-04-01", "close": 4.74, "volume": 1232713.0}, {"date": "2026-04-02", "close": 4.91, "volume": 1232615.0}, {"date": "2026-04-06", "close": 5.08, "volume": 1237431.0}, {"date": "2026-04-07", "close": 5.11, "volume": 1144043.0}, {"date": "2026-04-08", "close": 4.9, "volume": 1286517.0}, {"date": "2026-04-09", "close": 4.78, "volume": 1682266.0}, {"date": "2026-04-10", "close": 4.63, "volume": 1054744.0}, {"date": "2026-04-13", "close": 4.85, "volume": 1132566.0}, {"date": "2026-04-14", "close": 5.02, "volume": 1413009.0}, {"date": "2026-04-15", "close": 5.22, "volume": 955035.0}, {"date": "2026-04-16", "close": 5.34, "volume": 883216.0}, {"date": "2026-04-17", "close": 5.33, "volume": 924542.0}, {"date": "2026-04-20", "close": 5.47, "volume": 676090.0}, {"date": "2026-04-21", "close": 5.42, "volume": 626455.0}, {"date": "2026-04-22", "close": 5.42, "volume": 1159406.0}, {"date": "2026-04-23", "close": 4.71, "volume": 1258870.0}, {"date": "2026-04-24", "close": 4.87, "volume": 1009303.0}, {"date": "2026-04-27", "close": 4.87, "volume": 1295635.0}, {"date": "2026-04-28", "close": 4.98, "volume": 1475117.0}, {"date": "2026-04-29", "close": 4.84, "volume": 2467893.0}, {"date": "2026-04-30", "close": 4.91, "volume": 2439413.0}, {"date": "2026-05-01", "close": 5.75, "volume": 5145110.0}, {"date": "2026-05-04", "close": 6.09, "volume": 3060775.0}, {"date": "2026-05-05", "close": 6.11, "volume": 1501908.0}, {"date": "2026-05-06", "close": 6.01, "volume": 2028709.0}, {"date": "2026-05-07", "close": 6.05, "volume": 1408201.0}, {"date": "2026-05-08", "close": 5.94, "volume": 920280.0}, {"date": "2026-05-11", "close": 5.49, "volume": 1150003.0}, {"date": "2026-05-12", "close": 5.45, "volume": 972718.0}, {"date": "2026-05-13", "close": 5.19, "volume": 949243.0}, {"date": "2026-05-14", "close": 5.15, "volume": 923545.0}, {"date": "2026-05-15", "close": 5.28, "volume": 1073773.0}, {"date": "2026-05-18", "close": 5.44, "volume": 929632.0}, {"date": "2026-05-19", "close": 5.8, "volume": 1473325.0}, {"date": "2026-05-20", "close": 5.89, "volume": 1111008.0}, {"date": "2026-05-21", "close": 5.61, "volume": 1680832.0}, {"date": "2026-05-22", "close": 5.71, "volume": 793781.0}, {"date": "2026-05-26", "close": 5.63, "volume": 658725.0}, {"date": "2026-05-27", "close": 5.58, "volume": 886837.0}, {"date": "2026-05-28", "close": 5.76, "volume": 784140.0}, {"date": "2026-05-29", "close": 6.02, "volume": 957715.0}, {"date": "2026-06-01", "close": 6.48, "volume": 1555848.0}, {"date": "2026-06-02", "close": 6.03, "volume": 1129388.0}, {"date": "2026-06-03", "close": 5.68, "volume": 936287.0}, {"date": "2026-06-04", "close": 5.77, "volume": 629311.0}, {"date": "2026-06-05", "close": 5.69, "volume": 657981.0}, {"date": "2026-06-08", "close": 5.67, "volume": 744491.0}, {"date": "2026-06-09", "close": 5.58, "volume": 867352.0}, {"date": "2026-06-10", "close": 5.58, "volume": 742165.0}, {"date": "2026-06-11", "close": 5.46, "volume": 975307.0}, {"date": "2026-06-12", "close": 5.52, "volume": 757264.0}, {"date": "2026-06-15", "close": 5.44, "volume": 1189187.0}, {"date": "2026-06-16", "close": 5.47, "volume": 681710.0}, {"date": "2026-06-17", "close": 5.29, "volume": 856791.0}, {"date": "2026-06-18", "close": 5.2, "volume": 1670690.0}, {"date": "2026-06-22", "close": 5.16, "volume": 966059.0}, {"date": "2026-06-23", "close": 5.44, "volume": 990337.0}, {"date": "2026-06-24", "close": 5.43, "volume": 1096793.0}, {"date": "2026-06-25", "close": 5.45, "volume": 906389.0}, {"date": "2026-06-26", "close": 5.92, "volume": 2055270.0}, {"date": "2026-06-29", "close": 6.13, "volume": 1341047.0}, {"date": "2026-06-30", "close": 5.99, "volume": 970104.0}, {"date": "2026-07-01", "close": 6.41, "volume": 1295228.0}, {"date": "2026-07-02", "close": 6.58, "volume": 1254129.0}, {"date": "2026-07-06", "close": 6.7, "volume": 861981.0}, {"date": "2026-07-07", "close": 6.81, "volume": 1250788.0}, {"date": "2026-07-08", "close": 6.75, "volume": 1129663.0}, {"date": "2026-07-09", "close": 6.77, "volume": 821704.0}, {"date": "2026-07-10", "close": 6.93, "volume": 809114.0}, {"date": "2026-07-13", "close": 7.28, "volume": 1307625.0}, {"date": "2026-07-14", "close": 7.43, "volume": 1404944.0}, {"date": "2026-07-15", "close": 7.35, "volume": 2000551.0}, {"date": "2026-07-16", "close": 7.35, "volume": 1011129.0}, {"date": "2026-07-17", "close": 7.23, "volume": 858952.0}, {"date": "2026-07-20", "close": 7.15, "volume": 1191794.0}, {"date": "2026-07-21", "close": 6.8, "volume": 891183.0}, {"date": "2026-07-22", "close": 6.14, "volume": 1411648.0}, {"date": "2026-07-23", "close": 5.96, "volume": 890562.0}, {"date": "2026-07-24", "close": 6.17, "volume": 954886.0}, {"date": "2026-07-27", "close": 6.65, "volume": 975853.0}, {"date": "2026-07-28", "close": 6.89, "volume": 930156.0}, {"date": "2026-07-29", "close": 6.95, "volume": 1010514.0}, {"date": "2026-07-30", "close": 6.56, "volume": 819834.0}, {"date": "2026-07-31", "close": 6.54, "volume": 601550.0}, {"date": "2026-08-03", "close": 6.75, "volume": 754845.0}, {"date": "2026-08-04", "close": 6.87, "volume": 722916.0}, {"date": "2026-08-05", "close": 6.8, "volume": 693984.0}, {"date": "2026-08-06", "close": 6.66, "volume": 1273707.0}, {"date": "2026-08-07", "close": 5.29, "volume": 3711542.0}, {"date": "2026-08-10", "close": 5.33, "volume": 2183986.0}, {"date": "2026-08-11", "close": 5.03, "volume": 1698833.0}, {"date": "2026-08-12", "close": 5.01, "volume": 1838426.0}, {"date": "2026-08-13", "close": 5.32, "volume": 1389052.0}, {"date": "2026-08-14", "close": 5.46, "volume": 1431710.0}, {"date": "2026-08-17", "close": 5.53, "volume": 1438789.0}, {"date": "2026-08-18", "close": 7.28, "volume": 49373160.0}], "refreshing": true}