{"ticker": "GWRS", "overview": {"cik": "1434728", "ticker": "GWRS", "name": "Global Water Resources, Inc.", "industry": "Water Supply", "country": "United States", "sic": "4941", "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001628280-26-060969", "price_sensitive": false}, {"form": "D", "date": "2026-09-03", "title": "Form D", "accession": "0001434728-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060081", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060080", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060079", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060078", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060077", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060075", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060074", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060073", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060072", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001628280-26-059647", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-31", "title": "Form EFFECT", "accession": "9999999995-26-002833", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-24", "title": "Form SCHEDULE 13D/A", "accession": "0001862791-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-24", "title": "Form SCHEDULE 13D/A", "accession": "0001696663-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058502", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058499", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058498", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058497", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058496", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058495", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001628280-26-058486", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001628280-26-056446", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001628280-26-056434", "price_sensitive": true}, {"form": "S-3", "date": "2026-08-07", "title": "Shelf registration", "accession": "0001628280-26-054889", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 7000004.85, "sell_n": 0, "sell_sum": 0, "net": 7000004.85, "insiders": 2, "first_date": "2026-08-20", "last_date": "2026-08-20"}, "metrics": {"ticker": "GWRS", "has_prices": true, "as_of": "2026-07-24", "last": 7.36, "prev_close": 7.15, "change": 0.20999999999999996, "change_pct": 0.029370629370629363, "session_volume": 107142.0, "vwap_5": 7.172914429902155, "vwap_20": 7.178814195146045, "vwap_60": 7.114653748340321, "vwap_250": 8.318038796322755, "high_52w": 10.25, "low_52w": 6.66, "avg_volume_20": 123608.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-060969", "src": "INSIDERS", "ticker": "GWRS", "cik": "1434728", "company": "Global Water Resources, Inc.", "company_raw": "Global Water Resources, Inc.", "who": "Kyle Upchurch", "who_key": "Upchurch Kyle", "role": "Vice President and Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18170.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "President files routine paperwork on GWRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2144247/000162828026060969/0001628280-26-060969-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87352}, {"id": "0001628280-26-060072", "src": "INSIDERS", "ticker": "GWRS", "cik": "1434728", "company": "Global Water Resources, Inc.", "company_raw": "Global Water Resources, Inc.", "who": "Ronnie L. Fleming", "who_key": "Fleming Ronnie L", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "CEO files routine paperwork on GWRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1673005/000162828026060072/0001628280-26-060072-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91672}, {"id": "0001628280-26-060073", "src": "INSIDERS", "ticker": "GWRS", "cik": "1434728", "company": "Global Water Resources, Inc.", "company_raw": "Global Water Resources, Inc.", "who": "Michael J. Liebman", "who_key": "Liebman Michael J", "role": "CFO and Corporate Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "CFO files routine paperwork on GWRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1673041/000162828026060073/0001628280-26-060073-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91672}, {"id": "0001628280-26-060074", "src": "INSIDERS", "ticker": "GWRS", "cik": "1434728", "company": "Global Water Resources, Inc.", "company_raw": "Global Water Resources, Inc.", "who": "Jonathan C. Corwin", "who_key": "Corwin Jonathan C.", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "President files routine paperwork on GWRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1709483/000162828026060074/0001628280-26-060074-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91672}, {"id": "0001628280-26-060075", "src": "INSIDERS", "ticker": "GWRS", "cik": "1434728", "company": "Global Water Resources, Inc.", "company_raw": "Global Water Resources, Inc.", "who": "Richard M. Alexander", "who_key": "Alexander Richard M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on GWRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672990/000162828026060075/0001628280-26-060075-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91672}, {"id": "0001628280-26-060077", "src": "INSIDERS", "ticker": "GWRS", "cik": "1434728", "company": "Global Water Resources, Inc.", "company_raw": "Global Water Resources, Inc.", "who": "John Carroll Lenderking", "who_key": "Lenderking John Carroll", "role": "SVP, Water Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on GWRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1802075/000162828026060077/0001628280-26-060077-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91672}, {"id": "0001628280-26-060078", "src": "INSIDERS", "ticker": "GWRS", "cik": "1434728", "company": "Global Water Resources, Inc.", "company_raw": "Global Water Resources, Inc.", "who": "Andrew M. Cohn", "who_key": "Cohn Andrew M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on GWRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1696663/000162828026060078/0001628280-26-060078-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91672}, {"id": "0001628280-26-060079", "src": "INSIDERS", "ticker": "GWRS", "cik": "1434728", "company": "Global Water Resources, Inc.", "company_raw": "Global Water Resources, Inc.", "who": "Brett Huckelbridge", "who_key": "Huckelbridge Brett", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on GWRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1742329/000162828026060079/0001628280-26-060079-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91672}, {"id": "13DG-0001696663-26-000001", "src": "13DG", "ticker": "GWRS", "cik": "1434728", "company": "Global Water Resources, Inc.", "company_raw": "Global Water Resources, Inc.", "who": "Andrew M. Cohn", "who_key": "Cohn Andrew M.", "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": "Water Supply", "country": "United States", "headline": "Cohn Andrew M. adjusts its stake in GWRS (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1696663/0001696663-26-000001-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101752}, {"id": "13DG-0001862791-26-000001", "src": "13DG", "ticker": "GWRS", "cik": "1434728", "company": "Global Water Resources, Inc.", "company_raw": "Global Water Resources, Inc.", "who": "Global Water Resources, Inc.", "who_key": "Global Water Resources, 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": "Water Supply", "country": "United States", "headline": "Global Water Resources, Inc. moves to a 42.9% activist stake in GWRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1434728/0001862791-26-000001-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101752}, {"id": "0001628280-26-058502", "src": "INSIDERS", "ticker": "GWRS", "cik": "1434728", "company": "Global Water Resources, Inc.", "company_raw": "Global Water Resources, Inc.", "who": "Jonathan L. Levine", "who_key": "Levine Jonathan L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5766819.3, "score": 60.9, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Board member picks up $5.8M of GWRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1862791/000162828026058502/0001628280-26-058502-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107512}, {"id": "0001628280-26-058496", "src": "INSIDERS", "ticker": "GWRS", "cik": "1434728", "company": "Global Water Resources, Inc.", "company_raw": "Global Water Resources, Inc.", "who": "Andrew M. Cohn", "who_key": "Cohn Andrew M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1233185.55, "score": 52.9, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "The boardroom is buying: $1.2M of GWRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1696663/000162828026058496/0001628280-26-058496-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107512}, {"id": "0001628280-26-058497", "src": "INSIDERS", "ticker": "GWRS", "cik": "1434728", "company": "Global Water Resources, Inc.", "company_raw": "Global Water Resources, Inc.", "who": "Christa Steele", "who_key": "Steele Christa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 10344.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on GWRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530084/000162828026058497/0001628280-26-058497-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108952}, {"id": "0001628280-26-058498", "src": "INSIDERS", "ticker": "GWRS", "cik": "1434728", "company": "Global Water Resources, Inc.", "company_raw": "Global Water Resources, Inc.", "who": "Richard M. Alexander", "who_key": "Alexander Richard M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20020.77, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on GWRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672990/000162828026058498/0001628280-26-058498-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108952}, {"id": "0001628280-26-058499", "src": "INSIDERS", "ticker": "GWRS", "cik": "1434728", "company": "Global Water Resources, Inc.", "company_raw": "Global Water Resources, Inc.", "who": "David Rousseau", "who_key": "Rousseau David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 10317.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on GWRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1769282/000162828026058499/0001628280-26-058499-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108952}, {"id": "0001628280-26-058495", "src": "INSIDERS", "ticker": "GWRS", "cik": "1434728", "company": "Global Water Resources, Inc.", "company_raw": "Global Water Resources, Inc.", "who": "Brett Huckelbridge", "who_key": "Huckelbridge Brett", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9346.59, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on GWRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1742329/000162828026058495/0001628280-26-058495-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108952}, {"id": "0001628280-26-052778", "src": "INSIDERS", "ticker": "GWRS", "cik": "1434728", "company": "Global Water Resources, Inc.", "company_raw": "Global Water Resources, Inc.", "who": "John Carroll Lenderking", "who_key": "Lenderking John Carroll", "role": "SVP, Water Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on GWRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1802075/000162828026052778/0001628280-26-052778-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "0001628280-26-052779", "src": "INSIDERS", "ticker": "GWRS", "cik": "1434728", "company": "Global Water Resources, Inc.", "company_raw": "Global Water Resources, Inc.", "who": "Brett Huckelbridge", "who_key": "Huckelbridge Brett", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on GWRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1742329/000162828026052779/0001628280-26-052779-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "0001628280-26-052780", "src": "INSIDERS", "ticker": "GWRS", "cik": "1434728", "company": "Global Water Resources, Inc.", "company_raw": "Global Water Resources, Inc.", "who": "Michael J. Liebman", "who_key": "Liebman Michael J", "role": "CFO and Corporate Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "CFO files routine paperwork on GWRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1673041/000162828026052780/0001628280-26-052780-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "0001628280-26-052781", "src": "INSIDERS", "ticker": "GWRS", "cik": "1434728", "company": "Global Water Resources, Inc.", "company_raw": "Global Water Resources, Inc.", "who": "Ronnie L. Fleming", "who_key": "Fleming Ronnie L", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "CEO files routine paperwork on GWRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1673005/000162828026052781/0001628280-26-052781-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "0001628280-26-052782", "src": "INSIDERS", "ticker": "GWRS", "cik": "1434728", "company": "Global Water Resources, Inc.", "company_raw": "Global Water Resources, Inc.", "who": "David Rousseau", "who_key": "Rousseau David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on GWRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1769282/000162828026052782/0001628280-26-052782-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "0001628280-26-052783", "src": "INSIDERS", "ticker": "GWRS", "cik": "1434728", "company": "Global Water Resources, Inc.", "company_raw": "Global Water Resources, Inc.", "who": "Christopher D. Krygier", "who_key": "Krygier Christopher D", "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": "Water Supply", "country": "United States", "headline": "C-suite exec files routine paperwork on GWRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1814062/000162828026052783/0001628280-26-052783-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "0001628280-26-052784", "src": "INSIDERS", "ticker": "GWRS", "cik": "1434728", "company": "Global Water Resources, Inc.", "company_raw": "Global Water Resources, Inc.", "who": "Richard M. Alexander", "who_key": "Alexander Richard M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on GWRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672990/000162828026052784/0001628280-26-052784-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "0001628280-26-052785", "src": "INSIDERS", "ticker": "GWRS", "cik": "1434728", "company": "Global Water Resources, Inc.", "company_raw": "Global Water Resources, Inc.", "who": "Andrew M. Cohn", "who_key": "Cohn Andrew M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Director files routine paperwork on GWRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1696663/000162828026052785/0001628280-26-052785-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "0001628280-26-052786", "src": "INSIDERS", "ticker": "GWRS", "cik": "1434728", "company": "Global Water Resources, Inc.", "company_raw": "Global Water Resources, Inc.", "who": "Jonathan C. Corwin", "who_key": "Corwin Jonathan C.", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "President files routine paperwork on GWRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1709483/000162828026052786/0001628280-26-052786-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "13DG-0001398318-26-000006", "src": "13DG", "ticker": "GWRS", "cik": "1434728", "company": "Global Water Resources, Inc.", "company_raw": "Global Water Resources, Inc.", "who": "Global Water Resources, Inc.", "who_key": "Global Water Resources, 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": "Water Supply", "country": "United States", "headline": "Global Water Resources, Inc. adjusts its stake in GWRS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1434728/0001398318-26-000006-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273112}], "recent_buys": [{"id": "0001628280-26-058496", "src": "INSIDERS", "ticker": "GWRS", "cik": "1434728", "company": "Global Water Resources, Inc.", "company_raw": "Global Water Resources, Inc.", "who": "Andrew M. Cohn", "who_key": "Cohn Andrew M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1233185.55, "score": 52.9, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "The boardroom is buying: $1.2M of GWRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1696663/000162828026058496/0001628280-26-058496-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107512}, {"id": "0001628280-26-058502", "src": "INSIDERS", "ticker": "GWRS", "cik": "1434728", "company": "Global Water Resources, Inc.", "company_raw": "Global Water Resources, Inc.", "who": "Jonathan L. Levine", "who_key": "Levine Jonathan L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5766819.3, "score": 60.9, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Board member picks up $5.8M of GWRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1862791/000162828026058502/0001628280-26-058502-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107512}], "institutional": [{"id": "13DG-0001696663-26-000001", "src": "13DG", "ticker": "GWRS", "cik": "1434728", "company": "Global Water Resources, Inc.", "company_raw": "Global Water Resources, Inc.", "who": "Andrew M. Cohn", "who_key": "Cohn Andrew M.", "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": "Water Supply", "country": "United States", "headline": "Cohn Andrew M. adjusts its stake in GWRS (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1696663/0001696663-26-000001-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101752}, {"id": "13DG-0001862791-26-000001", "src": "13DG", "ticker": "GWRS", "cik": "1434728", "company": "Global Water Resources, Inc.", "company_raw": "Global Water Resources, Inc.", "who": "Global Water Resources, Inc.", "who_key": "Global Water Resources, 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": "Water Supply", "country": "United States", "headline": "Global Water Resources, Inc. moves to a 42.9% activist stake in GWRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1434728/0001862791-26-000001-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101752}, {"id": "13DG-0001398318-26-000006", "src": "13DG", "ticker": "GWRS", "cik": "1434728", "company": "Global Water Resources, Inc.", "company_raw": "Global Water Resources, Inc.", "who": "Global Water Resources, Inc.", "who_key": "Global Water Resources, 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": "Water Supply", "country": "United States", "headline": "Global Water Resources, Inc. adjusts its stake in GWRS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1434728/0001398318-26-000006-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273112}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Global Water Resources, Inc. - common stock", "new_value": "Global Water Resources, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001434728", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001434728", "applied": 1, "detected_at": "2026-10-25T02:43:59.092374"}]}, "key_people": [{"who": "Jonathan L. Levine", "who_key": "Levine Jonathan L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 5766819.3, "sold": 0, "net": 5766819.3, "trades": 1, "top_score": 60.9, "lean": "buying", "history": [{"action": "BUY", "amount": 5766819.3, "date": "2026-08-20", "score": 60.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1862791/000162828026058502/0001628280-26-058502-index.htm"}], "latest": {"action": "BUY", "amount": 5766819.3, "date": "2026-08-20", "score": 60.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1862791/000162828026058502/0001628280-26-058502-index.htm"}}, {"who": "Andrew M. Cohn", "who_key": "Cohn Andrew M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1233185.55, "sold": 0, "net": 1233185.55, "trades": 1, "top_score": 52.9, "lean": "buying", "history": [{"action": "BUY", "amount": 1233185.55, "date": "2026-08-20", "score": 52.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1696663/000162828026058496/0001628280-26-058496-index.htm"}], "latest": {"action": "BUY", "amount": 1233185.55, "date": "2026-08-20", "score": 52.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1696663/000162828026058496/0001628280-26-058496-index.htm"}}], "activity": [{"date": "2026-08-20", "net": 7000004.85}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001628280-26-060969", "price_sensitive": false}, {"form": "D", "date": "2026-09-03", "title": "Form D", "accession": "0001434728-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060081", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060080", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060079", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060078", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060077", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060075", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060074", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060073", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060072", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001628280-26-059647", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-31", "title": "Form EFFECT", "accession": "9999999995-26-002833", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-24", "title": "Form SCHEDULE 13D/A", "accession": "0001862791-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-24", "title": "Form SCHEDULE 13D/A", "accession": "0001696663-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058502", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058499", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058498", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058497", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058496", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058495", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001628280-26-058486", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001628280-26-056446", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001628280-26-056434", "price_sensitive": true}, {"form": "S-3", "date": "2026-08-07", "title": "Shelf registration", "accession": "0001628280-26-054889", "price_sensitive": false}], "performance": {"ticker": "GWRS", "has_prices": true, "summary": null, "buys": [{"who": "Cohn Andrew M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1233185.55, "date": "2026-08-20", "score": 52.9, "ref_price": null, "return": null}, {"who": "Levine Jonathan L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5766819.3, "date": "2026-08-20", "score": 60.9, "ref_price": null, "return": null}]}, "price_series": [{"date": "2021-07-26", "close": 18.0, "volume": 21706.0}, {"date": "2021-07-27", "close": 17.84, "volume": 15008.0}, {"date": "2021-07-28", "close": 17.98, "volume": 13925.0}, {"date": "2021-07-29", "close": 17.75, "volume": 16520.0}, {"date": "2021-07-30", "close": 17.75, "volume": 12863.0}, {"date": "2021-08-02", "close": 17.75, "volume": 7184.0}, {"date": "2021-08-03", "close": 17.62, "volume": 8607.0}, {"date": "2021-08-04", "close": 17.53, "volume": 15759.0}, {"date": "2021-08-05", "close": 17.67, "volume": 12249.0}, {"date": "2021-08-06", "close": 17.75, "volume": 15112.0}, {"date": "2021-08-09", "close": 17.74, "volume": 10782.0}, {"date": "2021-08-10", "close": 17.63, "volume": 60844.0}, {"date": "2021-08-11", "close": 17.75, "volume": 20886.0}, {"date": "2021-08-12", "close": 18.2, "volume": 15937.0}, {"date": "2021-08-13", "close": 20.43, "volume": 280190.0}, {"date": "2021-08-16", "close": 19.42, "volume": 55023.0}, {"date": "2021-08-17", "close": 19.11, "volume": 26612.0}, {"date": "2021-08-18", "close": 18.93, "volume": 29757.0}, {"date": "2021-08-19", "close": 19.13, "volume": 30473.0}, {"date": "2021-08-20", "close": 19.27, "volume": 33056.0}, {"date": "2021-08-23", "close": 19.99, "volume": 68021.0}, {"date": "2021-08-24", "close": 19.78, "volume": 25229.0}, {"date": "2021-08-25", "close": 19.99, "volume": 37551.0}, {"date": "2021-08-26", "close": 19.54, "volume": 24553.0}, {"date": "2021-08-27", "close": 19.99, "volume": 32525.0}, {"date": "2021-08-30", "close": 19.85, "volume": 25246.0}, {"date": "2021-08-31", "close": 20.0, "volume": 23933.0}, {"date": "2021-09-01", "close": 19.93, "volume": 27255.0}, {"date": "2021-09-02", "close": 20.43, "volume": 37504.0}, {"date": "2021-09-03", "close": 20.44, "volume": 19991.0}, {"date": "2021-09-07", "close": 20.13, "volume": 24892.0}, {"date": "2021-09-08", "close": 20.21, "volume": 29561.0}, {"date": "2021-09-09", "close": 19.94, "volume": 20902.0}, {"date": "2021-09-10", "close": 19.9, "volume": 13203.0}, {"date": "2021-09-13", "close": 19.3, "volume": 18721.0}, {"date": "2021-09-14", "close": 19.21, "volume": 38170.0}, {"date": "2021-09-15", "close": 19.62, "volume": 19200.0}, {"date": "2021-09-16", "close": 19.78, "volume": 15992.0}, {"date": "2021-09-17", "close": 18.77, "volume": 129626.0}, {"date": "2021-09-20", "close": 17.97, "volume": 39456.0}, {"date": "2021-09-21", "close": 18.13, "volume": 22187.0}, {"date": "2021-09-22", "close": 17.96, "volume": 21442.0}, {"date": "2021-09-23", "close": 18.22, "volume": 28072.0}, {"date": "2021-09-24", "close": 18.85, "volume": 42114.0}, {"date": "2021-09-27", "close": 18.99, "volume": 26581.0}, {"date": "2021-09-28", "close": 18.62, "volume": 22289.0}, {"date": "2021-09-29", "close": 18.71, "volume": 14677.0}, {"date": "2021-09-30", "close": 18.72, "volume": 13905.0}, {"date": "2021-10-01", "close": 19.27, "volume": 24212.0}, {"date": "2021-10-04", "close": 18.92, "volume": 33792.0}, {"date": "2021-10-05", "close": 18.92, "volume": 13268.0}, {"date": "2021-10-06", "close": 19.17, "volume": 22860.0}, {"date": "2021-10-07", "close": 19.93, "volume": 37965.0}, {"date": "2021-10-08", "close": 19.32, "volume": 19736.0}, {"date": "2021-10-11", "close": 18.55, "volume": 25344.0}, {"date": "2021-10-12", "close": 18.79, "volume": 18882.0}, {"date": "2021-10-13", "close": 18.55, "volume": 24263.0}, {"date": "2021-10-14", "close": 18.11, "volume": 31180.0}, {"date": "2021-10-15", "close": 17.48, "volume": 46879.0}, {"date": "2021-10-18", "close": 18.69, "volume": 37800.0}, {"date": "2021-10-19", "close": 18.65, "volume": 8457.0}, {"date": "2021-10-20", "close": 18.76, "volume": 15999.0}, {"date": "2021-10-21", "close": 19.05, "volume": 14963.0}, {"date": "2021-10-22", "close": 19.02, "volume": 11089.0}, {"date": "2021-10-25", "close": 19.0, "volume": 25551.0}, {"date": "2021-10-26", "close": 18.59, "volume": 17692.0}, {"date": "2021-10-27", "close": 18.58, "volume": 8986.0}, {"date": "2021-10-28", "close": 18.9, "volume": 9505.0}, {"date": "2021-10-29", "close": 18.92, "volume": 16291.0}, {"date": "2021-11-01", "close": 19.0, "volume": 21197.0}, {"date": "2021-11-02", "close": 18.88, "volume": 13857.0}, {"date": "2021-11-03", "close": 18.98, "volume": 14769.0}, {"date": "2021-11-04", "close": 19.0, "volume": 16872.0}, {"date": "2021-11-05", "close": 19.0, "volume": 51215.0}, {"date": "2021-11-08", "close": 19.0, "volume": 14196.0}, {"date": "2021-11-09", "close": 18.93, "volume": 109869.0}, {"date": "2021-11-10", "close": 19.03, "volume": 27209.0}, {"date": "2021-11-11", "close": 18.53, "volume": 16956.0}, {"date": "2021-11-12", "close": 18.5, "volume": 17213.0}, {"date": "2021-11-15", "close": 18.75, "volume": 12475.0}, {"date": "2021-11-16", "close": 18.5, "volume": 20802.0}, {"date": "2021-11-17", "close": 18.43, "volume": 14508.0}, {"date": "2021-11-18", "close": 18.87, "volume": 25406.0}, {"date": "2021-11-19", "close": 18.89, "volume": 62589.0}, {"date": "2021-11-22", "close": 19.09, "volume": 15877.0}, {"date": "2021-11-23", "close": 18.9, "volume": 16034.0}, {"date": "2021-11-24", "close": 18.93, "volume": 9897.0}, {"date": "2021-11-26", "close": 18.4, "volume": 24254.0}, {"date": "2021-11-29", "close": 18.3, "volume": 32060.0}, {"date": "2021-11-30", "close": 17.22, "volume": 45207.0}, {"date": "2021-12-01", "close": 17.59, "volume": 18986.0}, {"date": "2021-12-02", "close": 17.98, "volume": 15109.0}, {"date": "2021-12-03", "close": 17.71, "volume": 13488.0}, {"date": "2021-12-06", "close": 17.67, "volume": 13285.0}, {"date": "2021-12-07", "close": 17.86, "volume": 15875.0}, {"date": "2021-12-08", "close": 17.64, "volume": 17970.0}, {"date": "2021-12-09", "close": 17.54, "volume": 27037.0}, {"date": "2021-12-10", "close": 17.25, "volume": 37531.0}, {"date": "2021-12-13", "close": 17.2, "volume": 22653.0}, {"date": "2021-12-14", "close": 16.95, "volume": 54953.0}, {"date": "2021-12-15", "close": 15.82, "volume": 96461.0}, {"date": "2021-12-16", "close": 16.24, "volume": 109430.0}, {"date": "2021-12-17", "close": 16.71, "volume": 91108.0}, {"date": "2021-12-20", "close": 16.14, "volume": 58805.0}, {"date": "2021-12-21", "close": 15.97, "volume": 40426.0}, {"date": "2021-12-22", "close": 16.63, "volume": 42466.0}, {"date": "2021-12-23", "close": 16.94, "volume": 25830.0}, {"date": "2021-12-27", "close": 16.96, "volume": 25240.0}, {"date": "2021-12-28", "close": 16.94, "volume": 18652.0}, {"date": "2021-12-29", "close": 17.05, "volume": 20700.0}, {"date": "2021-12-30", "close": 16.97, "volume": 16018.0}, {"date": "2021-12-31", "close": 17.1, "volume": 24280.0}, {"date": "2022-01-03", "close": 17.1, "volume": 13244.0}, {"date": "2022-01-04", "close": 16.88, "volume": 9966.0}, {"date": "2022-01-05", "close": 16.8, "volume": 15293.0}, {"date": "2022-01-06", "close": 16.48, "volume": 31300.0}, {"date": "2022-01-07", "close": 16.31, "volume": 11563.0}, {"date": "2022-01-10", "close": 16.12, "volume": 16619.0}, {"date": "2022-01-11", "close": 16.12, "volume": 28299.0}, {"date": "2022-01-12", "close": 15.75, "volume": 31427.0}, {"date": "2022-01-13", "close": 15.52, "volume": 38954.0}, {"date": "2022-01-14", "close": 15.75, "volume": 31231.0}, {"date": "2022-01-18", "close": 15.76, "volume": 49533.0}, {"date": "2022-01-19", "close": 15.36, "volume": 28067.0}, {"date": "2022-01-20", "close": 15.04, "volume": 17999.0}, {"date": "2022-01-21", "close": 14.97, "volume": 28785.0}, {"date": "2022-01-24", "close": 15.21, "volume": 38797.0}, {"date": "2022-01-25", "close": 14.7, "volume": 18026.0}, {"date": "2022-01-26", "close": 14.6, "volume": 20038.0}, {"date": "2022-01-27", "close": 14.76, "volume": 15484.0}, {"date": "2022-01-28", "close": 14.92, "volume": 16629.0}, {"date": "2022-01-31", "close": 15.36, "volume": 20572.0}, {"date": "2022-02-01", "close": 15.43, "volume": 18565.0}, {"date": "2022-02-02", "close": 15.35, "volume": 18034.0}, {"date": "2022-02-03", "close": 15.37, "volume": 20701.0}, {"date": "2022-02-04", "close": 15.78, "volume": 30020.0}, {"date": "2022-02-07", "close": 15.71, "volume": 27122.0}, {"date": "2022-02-08", "close": 15.6, "volume": 12048.0}, {"date": "2022-02-09", "close": 15.68, "volume": 21825.0}, {"date": "2022-02-10", "close": 15.15, "volume": 22500.0}, {"date": "2022-02-11", "close": 15.17, "volume": 13682.0}, {"date": "2022-02-14", "close": 15.03, "volume": 22028.0}, {"date": "2022-02-15", "close": 15.27, "volume": 25742.0}, {"date": "2022-02-16", "close": 15.26, "volume": 22303.0}, {"date": "2022-02-17", "close": 15.2, "volume": 20806.0}, {"date": "2022-02-18", "close": 15.18, "volume": 29279.0}, {"date": "2022-02-22", "close": 15.0, "volume": 16053.0}, {"date": "2022-02-23", "close": 15.0, "volume": 13720.0}, {"date": "2022-02-24", "close": 15.22, "volume": 13065.0}, {"date": "2022-02-25", "close": 15.34, "volume": 9817.0}, {"date": "2022-02-28", "close": 15.25, "volume": 24978.0}, {"date": "2022-03-01", "close": 15.23, "volume": 23124.0}, {"date": "2022-03-02", "close": 15.73, "volume": 20111.0}, {"date": "2022-03-03", "close": 15.5, "volume": 9860.0}, {"date": "2022-03-04", "close": 15.65, "volume": 12318.0}, {"date": "2022-03-07", "close": 15.76, "volume": 14455.0}, {"date": "2022-03-08", "close": 15.8, "volume": 15170.0}, {"date": "2022-03-09", "close": 16.11, "volume": 11162.0}, {"date": "2022-03-10", "close": 15.8, "volume": 17118.0}, {"date": "2022-03-11", "close": 15.99, "volume": 22912.0}, {"date": "2022-03-14", "close": 16.06, "volume": 34463.0}, {"date": "2022-03-15", "close": 16.01, "volume": 24685.0}, {"date": "2022-03-16", "close": 15.89, "volume": 21186.0}, {"date": "2022-03-17", "close": 16.7, "volume": 25716.0}, {"date": "2022-03-18", "close": 15.7, "volume": 93341.0}, {"date": "2022-03-21", "close": 16.01, "volume": 26258.0}, {"date": "2022-03-22", "close": 15.97, "volume": 19911.0}, {"date": "2022-03-23", "close": 15.9, "volume": 25901.0}, {"date": "2022-03-24", "close": 16.29, "volume": 18944.0}, {"date": "2022-03-25", "close": 16.03, "volume": 22423.0}, {"date": "2022-03-28", "close": 16.16, "volume": 19513.0}, {"date": "2022-03-29", "close": 16.62, "volume": 23092.0}, {"date": "2022-03-30", "close": 16.53, "volume": 29055.0}, {"date": "2022-03-31", "close": 16.64, "volume": 17195.0}, {"date": "2022-04-01", "close": 17.28, "volume": 27790.0}, {"date": "2022-04-04", "close": 17.0, "volume": 12930.0}, {"date": "2022-04-05", "close": 16.92, "volume": 13891.0}, {"date": "2022-04-06", "close": 16.62, "volume": 11577.0}, {"date": "2022-04-07", "close": 16.45, "volume": 20264.0}, {"date": "2022-04-08", "close": 17.02, "volume": 54590.0}, {"date": "2022-04-11", "close": 16.51, "volume": 19012.0}, {"date": "2022-04-12", "close": 16.03, "volume": 24963.0}, {"date": "2022-04-13", "close": 15.61, "volume": 42941.0}, {"date": "2022-04-14", "close": 15.51, "volume": 19455.0}, {"date": "2022-04-18", "close": 15.71, "volume": 23250.0}, {"date": "2022-04-19", "close": 16.12, "volume": 30729.0}, {"date": "2022-04-20", "close": 16.06, "volume": 12549.0}, {"date": "2022-04-21", "close": 15.96, "volume": 17060.0}, {"date": "2022-04-22", "close": 15.92, "volume": 14888.0}, {"date": "2022-04-25", "close": 15.26, "volume": 23606.0}, {"date": "2022-04-26", "close": 15.22, "volume": 30374.0}, {"date": "2022-04-27", "close": 14.52, "volume": 46468.0}, {"date": "2022-04-28", "close": 14.68, "volume": 22695.0}, {"date": "2022-04-29", "close": 14.32, "volume": 32952.0}, {"date": "2022-05-02", "close": 13.91, "volume": 24759.0}, {"date": "2022-05-03", "close": 13.94, "volume": 18312.0}, {"date": "2022-05-04", "close": 14.22, "volume": 21114.0}, {"date": "2022-05-05", "close": 14.02, "volume": 21730.0}, {"date": "2022-05-06", "close": 13.92, "volume": 13139.0}, {"date": "2022-05-09", "close": 13.8, "volume": 31962.0}, {"date": "2022-05-10", "close": 13.61, "volume": 28602.0}, {"date": "2022-05-11", "close": 13.49, "volume": 17308.0}, {"date": "2022-05-12", "close": 13.47, "volume": 28469.0}, {"date": "2022-05-13", "close": 13.55, "volume": 24824.0}, {"date": "2022-05-16", "close": 13.45, "volume": 23546.0}, {"date": "2022-05-17", "close": 13.67, "volume": 20201.0}, {"date": "2022-05-18", "close": 13.44, "volume": 19306.0}, {"date": "2022-05-19", "close": 13.34, "volume": 20300.0}, {"date": "2022-05-20", "close": 13.31, "volume": 21910.0}, {"date": "2022-05-23", "close": 13.95, "volume": 20070.0}, {"date": "2022-05-24", "close": 14.08, "volume": 17166.0}, {"date": "2022-05-25", "close": 14.07, "volume": 16931.0}, {"date": "2022-05-26", "close": 14.22, "volume": 9269.0}, {"date": "2022-05-27", "close": 14.39, "volume": 9386.0}, {"date": "2022-05-31", "close": 14.34, "volume": 13828.0}, {"date": "2022-06-01", "close": 14.32, "volume": 19037.0}, {"date": "2022-06-02", "close": 14.33, "volume": 17080.0}, {"date": "2022-06-03", "close": 13.96, "volume": 16761.0}, {"date": "2022-06-06", "close": 14.05, "volume": 13578.0}, {"date": "2022-06-07", "close": 14.12, "volume": 12325.0}, {"date": "2022-06-08", "close": 14.01, "volume": 18738.0}, {"date": "2022-06-09", "close": 13.89, "volume": 7879.0}, {"date": "2022-06-10", "close": 13.94, "volume": 14398.0}, {"date": "2022-06-13", "close": 13.32, "volume": 17942.0}, {"date": "2022-06-14", "close": 13.17, "volume": 31719.0}, {"date": "2022-06-15", "close": 12.97, "volume": 62196.0}, {"date": "2022-06-16", "close": 12.61, "volume": 46514.0}, {"date": "2022-06-17", "close": 12.94, "volume": 87509.0}, {"date": "2022-06-21", "close": 13.21, "volume": 13793.0}, {"date": "2022-06-22", "close": 13.16, "volume": 14836.0}, {"date": "2022-06-23", "close": 13.6, "volume": 13036.0}, {"date": "2022-06-24", "close": 14.09, "volume": 64524.0}, {"date": "2022-06-27", "close": 13.86, "volume": 46607.0}, {"date": "2022-06-28", "close": 13.52, "volume": 10639.0}, {"date": "2022-06-29", "close": 13.08, "volume": 24875.0}, {"date": "2022-06-30", "close": 13.21, "volume": 13966.0}, {"date": "2022-07-01", "close": 13.66, "volume": 15698.0}, {"date": "2022-07-05", "close": 13.61, "volume": 27395.0}, {"date": "2022-07-06", "close": 13.67, "volume": 11091.0}, {"date": "2022-07-07", "close": 13.74, "volume": 14944.0}, {"date": "2022-07-08", "close": 13.66, "volume": 7231.0}, {"date": "2022-07-11", "close": 13.3, "volume": 13491.0}, {"date": "2022-07-12", "close": 13.6, "volume": 18373.0}, {"date": "2022-07-13", "close": 13.63, "volume": 5523.0}, {"date": "2022-07-14", "close": 13.38, "volume": 7962.0}, {"date": "2022-07-15", "close": 13.79, "volume": 14451.0}, {"date": "2022-07-18", "close": 13.76, "volume": 11177.0}, {"date": "2022-07-19", "close": 13.78, "volume": 11801.0}, {"date": "2022-07-20", "close": 13.77, "volume": 17072.0}, {"date": "2022-07-21", "close": 13.73, "volume": 11859.0}, {"date": "2022-07-22", "close": 13.76, "volume": 13345.0}, {"date": "2022-07-25", "close": 13.87, "volume": 12994.0}, {"date": "2022-07-26", "close": 13.75, "volume": 8919.0}, {"date": "2022-07-27", "close": 13.88, "volume": 11655.0}, {"date": "2022-07-28", "close": 13.26, "volume": 64419.0}, {"date": "2022-07-29", "close": 13.27, "volume": 35754.0}, {"date": "2022-08-01", "close": 13.27, "volume": 33438.0}, {"date": "2022-08-02", "close": 13.92, "volume": 23178.0}, {"date": "2022-08-03", "close": 14.2, "volume": 20670.0}, {"date": "2022-08-04", "close": 14.22, "volume": 21104.0}, {"date": "2022-08-05", "close": 14.34, "volume": 27876.0}, {"date": "2022-08-08", "close": 14.72, "volume": 30088.0}, {"date": "2022-08-09", "close": 14.92, "volume": 39091.0}, {"date": "2022-08-10", "close": 14.73, "volume": 13991.0}, {"date": "2022-08-11", "close": 14.4, "volume": 14062.0}, {"date": "2022-08-12", "close": 14.43, "volume": 17603.0}, {"date": "2022-08-15", "close": 14.5, "volume": 21403.0}, {"date": "2022-08-16", "close": 14.41, "volume": 13474.0}, {"date": "2022-08-17", "close": 14.29, "volume": 12554.0}, {"date": "2022-08-18", "close": 14.44, "volume": 12397.0}, {"date": "2022-08-19", "close": 14.3, "volume": 14402.0}, {"date": "2022-08-22", "close": 14.1, "volume": 18873.0}, {"date": "2022-08-23", "close": 13.67, "volume": 17179.0}, {"date": "2022-08-24", "close": 13.86, "volume": 16047.0}, {"date": "2022-08-25", "close": 14.03, "volume": 14798.0}, {"date": "2022-08-26", "close": 13.79, "volume": 20431.0}, {"date": "2022-08-29", "close": 13.75, "volume": 13536.0}, {"date": "2022-08-30", "close": 13.51, "volume": 10131.0}, {"date": "2022-08-31", "close": 13.62, "volume": 47732.0}, {"date": "2022-09-01", "close": 13.71, "volume": 18759.0}, {"date": "2022-09-02", "close": 13.7, "volume": 21433.0}, {"date": "2022-09-06", "close": 13.57, "volume": 19497.0}, {"date": "2022-09-07", "close": 13.72, "volume": 26183.0}, {"date": "2022-09-08", "close": 13.55, "volume": 18908.0}, {"date": "2022-09-09", "close": 14.05, "volume": 30389.0}, {"date": "2022-09-12", "close": 13.825, "volume": 21734.0}, {"date": "2022-09-13", "close": 13.29, "volume": 35215.0}, {"date": "2022-09-14", "close": 13.66, "volume": 54749.0}, {"date": "2022-09-15", "close": 13.22, "volume": 50146.0}, {"date": "2022-09-16", "close": 12.99, "volume": 62171.0}, {"date": "2022-09-19", "close": 13.26, "volume": 56023.0}, {"date": "2022-09-20", "close": 12.73, "volume": 47676.0}, {"date": "2022-09-21", "close": 12.7, "volume": 21318.0}, {"date": "2022-09-22", "close": 12.3, "volume": 32965.0}, {"date": "2022-09-23", "close": 12.38, "volume": 56275.0}, {"date": "2022-09-26", "close": 12.44, "volume": 65327.0}, {"date": "2022-09-27", "close": 12.31, "volume": 33425.0}, {"date": "2022-09-28", "close": 12.28, "volume": 33835.0}, {"date": "2022-09-29", "close": 12.03, "volume": 25456.0}, {"date": "2022-09-30", "close": 11.73, "volume": 23572.0}, {"date": "2022-10-03", "close": 12.06, "volume": 31026.0}, {"date": "2022-10-04", "close": 12.11, "volume": 36895.0}, {"date": "2022-10-05", "close": 12.0, "volume": 17695.0}, {"date": "2022-10-06", "close": 11.48, "volume": 19925.0}, {"date": "2022-10-07", "close": 11.0, "volume": 23661.0}, {"date": "2022-10-10", "close": 11.04, "volume": 20880.0}, {"date": "2022-10-11", "close": 11.01, "volume": 18271.0}, {"date": "2022-10-12", "close": 10.95, "volume": 20866.0}, {"date": "2022-10-13", "close": 11.67, "volume": 43435.0}, {"date": "2022-10-14", "close": 11.65, "volume": 44807.0}, {"date": "2022-10-17", "close": 11.91, "volume": 28277.0}, {"date": "2022-10-18", "close": 11.97, "volume": 7584.0}, {"date": "2022-10-19", "close": 11.89, "volume": 16023.0}, {"date": "2022-10-20", "close": 11.62, "volume": 16045.0}, {"date": "2022-10-21", "close": 11.64, "volume": 27369.0}, {"date": "2022-10-24", "close": 11.76, "volume": 29524.0}, {"date": "2022-10-25", "close": 11.94, "volume": 28769.0}, {"date": "2022-10-26", "close": 12.04, "volume": 19870.0}, {"date": "2022-10-27", "close": 12.43, "volume": 17272.0}, {"date": "2022-10-28", "close": 12.9, "volume": 60907.0}, {"date": "2022-10-31", "close": 12.76, "volume": 18821.0}, {"date": "2022-11-01", "close": 12.46, "volume": 14890.0}, {"date": "2022-11-02", "close": 12.25, "volume": 27598.0}, {"date": "2022-11-03", "close": 12.32, "volume": 23804.0}, {"date": "2022-11-04", "close": 12.67, "volume": 14421.0}, {"date": "2022-11-07", "close": 12.84, "volume": 16539.0}, {"date": "2022-11-08", "close": 12.79, "volume": 12254.0}, {"date": "2022-11-09", "close": 12.31, "volume": 11121.0}, {"date": "2022-11-10", "close": 12.96, "volume": 29371.0}, {"date": "2022-11-11", "close": 12.87, "volume": 14671.0}, {"date": "2022-11-14", "close": 12.78, "volume": 16532.0}, {"date": "2022-11-15", "close": 12.72, "volume": 29007.0}, {"date": "2022-11-16", "close": 12.77, "volume": 16240.0}, {"date": "2022-11-17", "close": 12.76, "volume": 10347.0}, {"date": "2022-11-18", "close": 12.97, "volume": 30936.0}, {"date": "2022-11-21", "close": 13.01, "volume": 15090.0}, {"date": "2022-11-22", "close": 12.9, "volume": 31441.0}, {"date": "2022-11-23", "close": 12.83, "volume": 10687.0}, {"date": "2022-11-25", "close": 12.64, "volume": 6049.0}, {"date": "2022-11-28", "close": 12.55, "volume": 14490.0}, {"date": "2022-11-29", "close": 12.26, "volume": 19491.0}, {"date": "2022-11-30", "close": 12.78, "volume": 26690.0}, {"date": "2022-12-01", "close": 12.5, "volume": 13996.0}, {"date": "2022-12-02", "close": 12.66, "volume": 35978.0}, {"date": "2022-12-05", "close": 13.51, "volume": 42794.0}, {"date": "2022-12-06", "close": 13.75, "volume": 42425.0}, {"date": "2022-12-07", "close": 14.07, "volume": 18051.0}, {"date": "2022-12-08", "close": 14.09, "volume": 14913.0}, {"date": "2022-12-09", "close": 13.86, "volume": 20250.0}, {"date": "2022-12-12", "close": 13.45, "volume": 21748.0}, {"date": "2022-12-13", "close": 13.42, "volume": 76800.0}, {"date": "2022-12-14", "close": 13.06, "volume": 31824.0}, {"date": "2022-12-15", "close": 12.96, "volume": 29588.0}, {"date": "2022-12-16", "close": 13.81, "volume": 291587.0}, {"date": "2022-12-19", "close": 13.03, "volume": 45136.0}, {"date": "2022-12-20", "close": 13.18, "volume": 12698.0}, {"date": "2022-12-21", "close": 13.18, "volume": 8302.0}, {"date": "2022-12-22", "close": 13.39, "volume": 22034.0}, {"date": "2022-12-23", "close": 13.5, "volume": 12190.0}, {"date": "2022-12-27", "close": 13.5, "volume": 13027.0}, {"date": "2022-12-28", "close": 13.28, "volume": 14710.0}, {"date": "2022-12-29", "close": 13.15, "volume": 40888.0}, {"date": "2022-12-30", "close": 13.28, "volume": 17918.0}, {"date": "2023-01-03", "close": 13.7, "volume": 37557.0}, {"date": "2023-01-04", "close": 13.93, "volume": 26765.0}, {"date": "2023-01-05", "close": 13.98, "volume": 20102.0}, {"date": "2023-01-06", "close": 14.47, "volume": 14851.0}, {"date": "2023-01-09", "close": 14.13, "volume": 29369.0}, {"date": "2023-01-10", "close": 13.99, "volume": 29653.0}, {"date": "2023-01-11", "close": 13.98, "volume": 17578.0}, {"date": "2023-01-12", "close": 14.1, "volume": 50396.0}, {"date": "2023-01-13", "close": 14.39, "volume": 10094.0}, {"date": "2023-01-17", "close": 14.4, "volume": 17073.0}, {"date": "2023-01-18", "close": 14.13, "volume": 13108.0}, {"date": "2023-01-19", "close": 14.12, "volume": 10549.0}, {"date": "2023-01-20", "close": 14.25, "volume": 15837.0}, {"date": "2023-01-23", "close": 14.23, "volume": 13429.0}, {"date": "2023-01-24", "close": 13.95, "volume": 12897.0}, {"date": "2023-01-25", "close": 13.33, "volume": 26261.0}, {"date": "2023-01-26", "close": 13.71, "volume": 10459.0}, {"date": "2023-01-27", "close": 14.26, "volume": 38812.0}, {"date": "2023-01-30", "close": 14.11, "volume": 20163.0}, {"date": "2023-01-31", "close": 14.23, "volume": 22654.0}, {"date": "2023-02-01", "close": 14.77, "volume": 43784.0}, {"date": "2023-02-02", "close": 14.86, "volume": 31643.0}, {"date": "2023-02-03", "close": 14.8, "volume": 19978.0}, {"date": "2023-02-06", "close": 14.65, "volume": 12742.0}, {"date": "2023-02-07", "close": 14.75, "volume": 17043.0}, {"date": "2023-02-08", "close": 14.33, "volume": 8575.0}, {"date": "2023-02-09", "close": 14.06, "volume": 26042.0}, {"date": "2023-02-10", "close": 13.99, "volume": 13907.0}, {"date": "2023-02-13", "close": 14.4, "volume": 46388.0}, {"date": "2023-02-14", "close": 14.665, "volume": 51011.0}, {"date": "2023-02-15", "close": 14.67, "volume": 23284.0}, {"date": "2023-02-16", "close": 14.45, "volume": 10920.0}, {"date": "2023-02-17", "close": 14.16, "volume": 29584.0}, {"date": "2023-02-21", "close": 13.43, "volume": 50268.0}, {"date": "2023-02-22", "close": 13.45, "volume": 21422.0}, {"date": "2023-02-23", "close": 13.45, "volume": 13383.0}, {"date": "2023-02-24", "close": 13.06, "volume": 18617.0}, {"date": "2023-02-27", "close": 12.3, "volume": 14890.0}, {"date": "2023-02-28", "close": 13.2, "volume": 22893.0}, {"date": "2023-03-01", "close": 12.94, "volume": 24577.0}, {"date": "2023-03-02", "close": 12.26, "volume": 55821.0}, {"date": "2023-03-03", "close": 12.6, "volume": 31898.0}, {"date": "2023-03-06", "close": 12.63, "volume": 34229.0}, {"date": "2023-03-07", "close": 12.63, "volume": 7522.0}, {"date": "2023-03-08", "close": 12.68, "volume": 17505.0}, {"date": "2023-03-09", "close": 12.47, "volume": 20910.0}, {"date": "2023-03-10", "close": 12.2, "volume": 32408.0}, {"date": "2023-03-13", "close": 12.24, "volume": 18810.0}, {"date": "2023-03-14", "close": 12.54, "volume": 28276.0}, {"date": "2023-03-15", "close": 12.53, "volume": 36064.0}, {"date": "2023-03-16", "close": 12.59, "volume": 17237.0}, {"date": "2023-03-17", "close": 12.72, "volume": 45337.0}, {"date": "2023-03-20", "close": 12.85, "volume": 27433.0}, {"date": "2023-03-21", "close": 12.74, "volume": 27261.0}, {"date": "2023-03-22", "close": 12.36, "volume": 16803.0}, {"date": "2023-03-23", "close": 12.13, "volume": 20570.0}, {"date": "2023-03-24", "close": 12.32, "volume": 20318.0}, {"date": "2023-03-27", "close": 12.54, "volume": 23965.0}, {"date": "2023-03-28", "close": 12.45, "volume": 9425.0}, {"date": "2023-03-29", "close": 12.5, "volume": 9311.0}, {"date": "2023-03-30", "close": 12.42, "volume": 8661.0}, {"date": "2023-03-31", "close": 12.43, "volume": 18915.0}, {"date": "2023-04-03", "close": 12.38, "volume": 18088.0}, {"date": "2023-04-04", "close": 12.38, "volume": 10137.0}, {"date": "2023-04-05", "close": 12.23, "volume": 13343.0}, {"date": "2023-04-06", "close": 12.3, "volume": 12432.0}, {"date": "2023-04-10", "close": 12.4, "volume": 16117.0}, {"date": "2023-04-11", "close": 12.66, "volume": 10172.0}, {"date": "2023-04-12", "close": 12.63, "volume": 5643.0}, {"date": "2023-04-13", "close": 12.58, "volume": 16416.0}, {"date": "2023-04-14", "close": 12.18, "volume": 18439.0}, {"date": "2023-04-17", "close": 12.11, "volume": 17016.0}, {"date": "2023-04-18", "close": 11.99, "volume": 14340.0}, {"date": "2023-04-19", "close": 11.87, "volume": 17233.0}, {"date": "2023-04-20", "close": 11.67, "volume": 24398.0}, {"date": "2023-04-21", "close": 11.25, "volume": 31343.0}, {"date": "2023-04-24", "close": 11.1, "volume": 17641.0}, {"date": "2023-04-25", "close": 10.78, "volume": 18833.0}, {"date": "2023-04-26", "close": 10.7, "volume": 26650.0}, {"date": "2023-04-27", "close": 10.58, "volume": 36562.0}, {"date": "2023-04-28", "close": 10.97, "volume": 66765.0}, {"date": "2023-05-01", "close": 11.02, "volume": 23796.0}, {"date": "2023-05-02", "close": 10.85, "volume": 27150.0}, {"date": "2023-05-03", "close": 10.87, "volume": 23634.0}, {"date": "2023-05-04", "close": 10.91, "volume": 27169.0}, {"date": "2023-05-05", "close": 10.95, "volume": 28298.0}, {"date": "2023-05-08", "close": 11.18, "volume": 32504.0}, {"date": "2023-05-09", "close": 11.32, "volume": 15050.0}, {"date": "2023-05-10", "close": 11.14, "volume": 15989.0}, {"date": "2023-05-11", "close": 11.11, "volume": 16577.0}, {"date": "2023-05-12", "close": 11.12, "volume": 10328.0}, {"date": "2023-05-15", "close": 10.99, "volume": 16934.0}, {"date": "2023-05-16", "close": 11.0, "volume": 21388.0}, {"date": "2023-05-17", "close": 11.13, "volume": 20322.0}, {"date": "2023-05-18", "close": 11.28, "volume": 14270.0}, {"date": "2023-05-19", "close": 11.99, "volume": 40986.0}, {"date": "2023-05-22", "close": 11.55, "volume": 25241.0}, {"date": "2023-05-23", "close": 11.56, "volume": 16505.0}, {"date": "2023-05-24", "close": 11.6, "volume": 16145.0}, {"date": "2023-05-25", "close": 11.45, "volume": 15570.0}, {"date": "2023-05-26", "close": 11.37, "volume": 13877.0}, {"date": "2023-05-30", "close": 11.15, "volume": 13840.0}, {"date": "2023-05-31", "close": 11.68, "volume": 35374.0}, {"date": "2023-06-01", "close": 12.07, "volume": 23608.0}, {"date": "2023-06-02", "close": 12.13, "volume": 41162.0}, {"date": "2023-06-05", "close": 12.26, "volume": 33639.0}, {"date": "2023-06-06", "close": 12.15, "volume": 30866.0}, {"date": "2023-06-07", "close": 12.08, "volume": 33314.0}, {"date": "2023-06-08", "close": 12.15, "volume": 23050.0}, {"date": "2023-06-09", "close": 12.07, "volume": 25244.0}, {"date": "2023-06-12", "close": 12.28, "volume": 38299.0}, {"date": "2023-06-13", "close": 12.32, "volume": 27617.0}, {"date": "2023-06-14", "close": 12.42, "volume": 48706.0}, {"date": "2023-06-15", "close": 12.66, "volume": 23349.0}, {"date": "2023-06-16", "close": 12.42, "volume": 85750.0}, {"date": "2023-06-20", "close": 12.45, "volume": 86070.0}, {"date": "2023-06-21", "close": 12.52, "volume": 44556.0}, {"date": "2023-06-22", "close": 12.47, "volume": 36235.0}, {"date": "2023-06-23", "close": 12.96, "volume": 344782.0}, {"date": "2023-06-26", "close": 12.55, "volume": 29622.0}, {"date": "2023-06-27", "close": 12.66, "volume": 18620.0}, {"date": "2023-06-28", "close": 12.94, "volume": 37929.0}, {"date": "2023-06-29", "close": 12.755, "volume": 45937.0}, {"date": "2023-06-30", "close": 12.68, "volume": 37197.0}, {"date": "2023-07-03", "close": 12.7, "volume": 9253.0}, {"date": "2023-07-05", "close": 12.71, "volume": 16970.0}, {"date": "2023-07-06", "close": 12.64, "volume": 37491.0}, {"date": "2023-07-07", "close": 12.69, "volume": 46826.0}, {"date": "2023-07-10", "close": 12.73, "volume": 23557.0}, {"date": "2023-07-11", "close": 13.0, "volume": 24408.0}, {"date": "2023-07-12", "close": 12.98, "volume": 24893.0}, {"date": "2023-07-13", "close": 13.19, "volume": 14245.0}, {"date": "2023-07-14", "close": 13.12, "volume": 11843.0}, {"date": "2023-07-17", "close": 13.0, "volume": 46944.0}, {"date": "2023-07-18", "close": 13.17, "volume": 39429.0}, {"date": "2023-07-19", "close": 13.24, "volume": 35721.0}, {"date": "2023-07-20", "close": 13.23, "volume": 12914.0}, {"date": "2023-07-21", "close": 13.01, "volume": 17152.0}, {"date": "2023-07-24", "close": 12.87, "volume": 19760.0}, {"date": "2023-07-25", "close": 12.75, "volume": 12024.0}, {"date": "2023-07-26", "close": 12.88, "volume": 16098.0}, {"date": "2023-07-27", "close": 12.91, "volume": 168113.0}, {"date": "2023-07-28", "close": 12.92, "volume": 10765.0}, {"date": "2023-07-31", "close": 12.7, "volume": 19061.0}, {"date": "2023-08-01", "close": 12.53, "volume": 36615.0}, {"date": "2023-08-02", "close": 12.81, "volume": 30546.0}, {"date": "2023-08-03", "close": 12.76, "volume": 19512.0}, {"date": "2023-08-04", "close": 12.49, "volume": 19252.0}, {"date": "2023-08-07", "close": 12.64, "volume": 20813.0}, {"date": "2023-08-08", "close": 12.6, "volume": 32218.0}, {"date": "2023-08-09", "close": 12.43, "volume": 19189.0}, {"date": "2023-08-10", "close": 12.19, "volume": 19724.0}, {"date": "2023-08-11", "close": 11.78, "volume": 23537.0}, {"date": "2023-08-14", "close": 11.76, "volume": 21099.0}, {"date": "2023-08-15", "close": 11.38, "volume": 25644.0}, {"date": "2023-08-16", "close": 11.01, "volume": 22895.0}, {"date": "2023-08-17", "close": 10.84, "volume": 246318.0}, {"date": "2023-08-18", "close": 11.24, "volume": 30558.0}, {"date": "2023-08-21", "close": 11.28, "volume": 39924.0}, {"date": "2023-08-22", "close": 11.38, "volume": 13179.0}, {"date": "2023-08-23", "close": 11.55, "volume": 17898.0}, {"date": "2023-08-24", "close": 11.3, "volume": 11716.0}, {"date": "2023-08-25", "close": 11.22, "volume": 8529.0}, {"date": "2023-08-28", "close": 11.13, "volume": 17767.0}, {"date": "2023-08-29", "close": 11.25, "volume": 17247.0}, {"date": "2023-08-30", "close": 11.15, "volume": 11345.0}, {"date": "2023-08-31", "close": 11.15, "volume": 27079.0}, {"date": "2023-09-01", "close": 11.35, "volume": 17003.0}, {"date": "2023-09-05", "close": 11.12, "volume": 35677.0}, {"date": "2023-09-06", "close": 11.15, "volume": 18898.0}, {"date": "2023-09-07", "close": 10.91, "volume": 34224.0}, {"date": "2023-09-08", "close": 10.92, "volume": 11494.0}, {"date": "2023-09-11", "close": 10.77, "volume": 16686.0}, {"date": "2023-09-12", "close": 11.06, "volume": 8702.0}, {"date": "2023-09-13", "close": 10.77, "volume": 13732.0}, {"date": "2023-09-14", "close": 11.06, "volume": 11788.0}, {"date": "2023-09-15", "close": 10.88, "volume": 56397.0}, {"date": "2023-09-18", "close": 10.78, "volume": 10686.0}, {"date": "2023-09-19", "close": 10.7, "volume": 9821.0}, {"date": "2023-09-20", "close": 10.5, "volume": 13943.0}, {"date": "2023-09-21", "close": 10.01, "volume": 37026.0}, {"date": "2023-09-22", "close": 10.16, "volume": 25250.0}, {"date": "2023-09-25", "close": 10.01, "volume": 21747.0}, {"date": "2023-09-26", "close": 9.96, "volume": 17381.0}, {"date": "2023-09-27", "close": 10.0, "volume": 18179.0}, {"date": "2023-09-28", "close": 10.01, "volume": 30759.0}, {"date": "2023-09-29", "close": 9.75, "volume": 43689.0}, {"date": "2023-10-02", "close": 9.56, "volume": 62902.0}, {"date": "2023-10-03", "close": 9.54, "volume": 32121.0}, {"date": "2023-10-04", "close": 9.71, "volume": 28374.0}, {"date": "2023-10-05", "close": 9.93, "volume": 26864.0}, {"date": "2023-10-06", "close": 9.89, "volume": 17420.0}, {"date": "2023-10-09", "close": 10.06, "volume": 11827.0}, {"date": "2023-10-10", "close": 9.68, "volume": 20865.0}, {"date": "2023-10-11", "close": 9.69, "volume": 14349.0}, {"date": "2023-10-12", "close": 9.71, "volume": 21570.0}, {"date": "2023-10-13", "close": 10.15, "volume": 29785.0}, {"date": "2023-10-16", "close": 10.1, "volume": 21284.0}, {"date": "2023-10-17", "close": 10.1, "volume": 15181.0}, {"date": "2023-10-18", "close": 9.7, "volume": 19770.0}, {"date": "2023-10-19", "close": 9.52, "volume": 13435.0}, {"date": "2023-10-20", "close": 9.53, "volume": 13995.0}, {"date": "2023-10-23", "close": 9.42, "volume": 13089.0}, {"date": "2023-10-24", "close": 9.58, "volume": 38374.0}, {"date": "2023-10-25", "close": 9.8, "volume": 7017.0}, {"date": "2023-10-26", "close": 9.84, "volume": 11239.0}, {"date": "2023-10-27", "close": 9.97, "volume": 20079.0}, {"date": "2023-10-30", "close": 10.38, "volume": 17703.0}, {"date": "2023-10-31", "close": 10.53, "volume": 14607.0}, {"date": "2023-11-01", "close": 10.5, "volume": 14952.0}, {"date": "2023-11-02", "close": 10.8, "volume": 16366.0}, {"date": "2023-11-03", "close": 10.75, "volume": 56130.0}, {"date": "2023-11-06", "close": 10.25, "volume": 14443.0}, {"date": "2023-11-07", "close": 10.01, "volume": 10458.0}, {"date": "2023-11-08", "close": 10.12, "volume": 32884.0}, {"date": "2023-11-09", "close": 10.61, "volume": 17158.0}, {"date": "2023-11-10", "close": 10.73, "volume": 16618.0}, {"date": "2023-11-13", "close": 11.35, "volume": 32429.0}, {"date": "2023-11-14", "close": 12.22, "volume": 38341.0}, {"date": "2023-11-15", "close": 11.84, "volume": 16610.0}, {"date": "2023-11-16", "close": 11.42, "volume": 28863.0}, {"date": "2023-11-17", "close": 11.95, "volume": 16794.0}, {"date": "2023-11-20", "close": 11.76, "volume": 16754.0}, {"date": "2023-11-21", "close": 11.32, "volume": 26831.0}, {"date": "2023-11-22", "close": 11.57, "volume": 14889.0}, {"date": "2023-11-24", "close": 11.9, "volume": 4208.0}, {"date": "2023-11-27", "close": 11.88, "volume": 29344.0}, {"date": "2023-11-28", "close": 11.89, "volume": 16993.0}, {"date": "2023-11-29", "close": 12.19, "volume": 22133.0}, {"date": "2023-11-30", "close": 12.2, "volume": 14625.0}, {"date": "2023-12-01", "close": 12.18, "volume": 23665.0}, {"date": "2023-12-04", "close": 12.1, "volume": 34012.0}, {"date": "2023-12-05", "close": 12.11, "volume": 53488.0}, {"date": "2023-12-06", "close": 12.49, "volume": 30130.0}, {"date": "2023-12-07", "close": 12.19, "volume": 20910.0}, {"date": "2023-12-08", "close": 12.48, "volume": 17154.0}, {"date": "2023-12-11", "close": 12.39, "volume": 23468.0}, {"date": "2023-12-12", "close": 12.56, "volume": 40935.0}, {"date": "2023-12-13", "close": 13.16, "volume": 103564.0}, {"date": "2023-12-14", "close": 13.2, "volume": 125750.0}, {"date": "2023-12-15", "close": 12.97, "volume": 123711.0}, {"date": "2023-12-18", "close": 12.8, "volume": 48807.0}, {"date": "2023-12-19", "close": 12.96, "volume": 39564.0}, {"date": "2023-12-20", "close": 12.89, "volume": 24043.0}, {"date": "2023-12-21", "close": 12.93, "volume": 21823.0}, {"date": "2023-12-22", "close": 13.0, "volume": 19258.0}, {"date": "2023-12-26", "close": 13.24, "volume": 13846.0}, {"date": "2023-12-27", "close": 13.25, "volume": 26216.0}, {"date": "2023-12-28", "close": 13.02, "volume": 20538.0}, {"date": "2023-12-29", "close": 13.08, "volume": 18427.0}, {"date": "2024-01-02", "close": 12.94, "volume": 21367.0}, {"date": "2024-01-03", "close": 13.13, "volume": 42670.0}, {"date": "2024-01-04", "close": 12.88, "volume": 30699.0}, {"date": "2024-01-05", "close": 12.67, "volume": 44485.0}, {"date": "2024-01-08", "close": 12.59, "volume": 19697.0}, {"date": "2024-01-09", "close": 12.41, "volume": 22514.0}, {"date": "2024-01-10", "close": 12.37, "volume": 19117.0}, {"date": "2024-01-11", "close": 12.23, "volume": 20135.0}, {"date": "2024-01-12", "close": 12.54, "volume": 19314.0}, {"date": "2024-01-16", "close": 12.3, "volume": 21189.0}, {"date": "2024-01-17", "close": 12.06, "volume": 13770.0}, {"date": "2024-01-18", "close": 12.02, "volume": 34603.0}, {"date": "2024-01-19", "close": 12.14, "volume": 24721.0}, {"date": "2024-01-22", "close": 12.5, "volume": 30164.0}, {"date": "2024-01-23", "close": 12.42, "volume": 12895.0}, {"date": "2024-01-24", "close": 12.17, "volume": 14688.0}, {"date": "2024-01-25", "close": 12.34, "volume": 12119.0}, {"date": "2024-01-26", "close": 12.15, "volume": 17007.0}, {"date": "2024-01-29", "close": 12.49, "volume": 18477.0}, {"date": "2024-01-30", "close": 12.11, "volume": 12948.0}, {"date": "2024-01-31", "close": 11.99, "volume": 18274.0}, {"date": "2024-02-01", "close": 12.2, "volume": 18645.0}, {"date": "2024-02-02", "close": 12.05, "volume": 13093.0}, {"date": "2024-02-05", "close": 11.98, "volume": 21242.0}, {"date": "2024-02-06", "close": 12.09, "volume": 13174.0}, {"date": "2024-02-07", "close": 12.36, "volume": 29310.0}, {"date": "2024-02-08", "close": 12.94, "volume": 45978.0}, {"date": "2024-02-09", "close": 12.82, "volume": 24661.0}, {"date": "2024-02-12", "close": 12.79, "volume": 29428.0}, {"date": "2024-02-13", "close": 12.25, "volume": 53946.0}, {"date": "2024-02-14", "close": 12.57, "volume": 19039.0}, {"date": "2024-02-15", "close": 12.695, "volume": 27695.0}, {"date": "2024-02-16", "close": 12.5, "volume": 23484.0}, {"date": "2024-02-20", "close": 12.44, "volume": 24393.0}, {"date": "2024-02-21", "close": 12.63, "volume": 13531.0}, {"date": "2024-02-22", "close": 12.54, "volume": 16392.0}, {"date": "2024-02-23", "close": 12.59, "volume": 12561.0}, {"date": "2024-02-26", "close": 12.6, "volume": 15915.0}, {"date": "2024-02-27", "close": 12.85, "volume": 48124.0}, {"date": "2024-02-28", "close": 12.76, "volume": 12030.0}, {"date": "2024-02-29", "close": 12.94, "volume": 33247.0}, {"date": "2024-03-01", "close": 12.97, "volume": 19264.0}, {"date": "2024-03-04", "close": 13.05, "volume": 28642.0}, {"date": "2024-03-05", "close": 13.17, "volume": 12728.0}, {"date": "2024-03-06", "close": 13.01, "volume": 50765.0}, {"date": "2024-03-07", "close": 12.35, "volume": 24189.0}, {"date": "2024-03-08", "close": 13.1, "volume": 51042.0}, {"date": "2024-03-11", "close": 12.28, "volume": 45968.0}, {"date": "2024-03-12", "close": 12.35, "volume": 35285.0}, {"date": "2024-03-13", "close": 12.52, "volume": 36107.0}, {"date": "2024-03-14", "close": 12.3, "volume": 43874.0}, {"date": "2024-03-15", "close": 12.68, "volume": 64785.0}, {"date": "2024-03-18", "close": 12.55, "volume": 23168.0}, {"date": "2024-03-19", "close": 12.5, "volume": 28211.0}, {"date": "2024-03-20", "close": 12.48, "volume": 17097.0}, {"date": "2024-03-21", "close": 12.34, "volume": 19640.0}, {"date": "2024-03-22", "close": 12.21, "volume": 20223.0}, {"date": "2024-03-25", "close": 12.7, "volume": 34644.0}, {"date": "2024-03-26", "close": 12.82, "volume": 18385.0}, {"date": "2024-03-27", "close": 12.88, "volume": 47781.0}, {"date": "2024-03-28", "close": 12.84, "volume": 22338.0}, {"date": "2024-04-01", "close": 12.91, "volume": 41844.0}, {"date": "2024-04-02", "close": 12.52, "volume": 17861.0}, {"date": "2024-04-03", "close": 12.65, "volume": 29218.0}, {"date": "2024-04-04", "close": 12.83, "volume": 19994.0}, {"date": "2024-04-05", "close": 12.55, "volume": 19051.0}, {"date": "2024-04-08", "close": 12.71, "volume": 16215.0}, {"date": "2024-04-09", "close": 12.55, "volume": 10380.0}, {"date": "2024-04-10", "close": 12.36, "volume": 28036.0}, {"date": "2024-04-11", "close": 12.28, "volume": 18043.0}, {"date": "2024-04-12", "close": 12.2, "volume": 20941.0}, {"date": "2024-04-15", "close": 12.01, "volume": 54592.0}, {"date": "2024-04-16", "close": 12.12, "volume": 15588.0}, {"date": "2024-04-17", "close": 12.12, "volume": 13924.0}, {"date": "2024-04-18", "close": 12.13, "volume": 18583.0}, {"date": "2024-04-19", "close": 12.44, "volume": 16910.0}, {"date": "2024-04-22", "close": 12.2, "volume": 11911.0}, {"date": "2024-04-23", "close": 12.23, "volume": 10423.0}, {"date": "2024-04-24", "close": 12.13, "volume": 16608.0}, {"date": "2024-04-25", "close": 12.25, "volume": 27043.0}, {"date": "2024-04-26", "close": 12.19, "volume": 12507.0}, {"date": "2024-04-29", "close": 12.7, "volume": 26954.0}, {"date": "2024-04-30", "close": 12.24, "volume": 23142.0}, {"date": "2024-05-01", "close": 12.47, "volume": 19193.0}, {"date": "2024-05-02", "close": 12.77, "volume": 15324.0}, {"date": "2024-05-03", "close": 12.76, "volume": 17357.0}, {"date": "2024-05-06", "close": 12.62, "volume": 14192.0}, {"date": "2024-05-07", "close": 12.7, "volume": 26089.0}, {"date": "2024-05-08", "close": 12.83, "volume": 11202.0}, {"date": "2024-05-09", "close": 12.9, "volume": 18968.0}, {"date": "2024-05-10", "close": 12.53, "volume": 20092.0}, {"date": "2024-05-13", "close": 13.03, "volume": 61003.0}, {"date": "2024-05-14", "close": 12.99, "volume": 20071.0}, {"date": "2024-05-15", "close": 13.11, "volume": 33387.0}, {"date": "2024-05-16", "close": 13.23, "volume": 20625.0}, {"date": "2024-05-17", "close": 13.19, "volume": 13698.0}, {"date": "2024-05-20", "close": 13.0, "volume": 15002.0}, {"date": "2024-05-21", "close": 13.04, "volume": 19126.0}, {"date": "2024-05-22", "close": 12.83, "volume": 17412.0}, {"date": "2024-05-23", "close": 12.32, "volume": 19225.0}, {"date": "2024-05-24", "close": 12.47, "volume": 14140.0}, {"date": "2024-05-28", "close": 12.63, "volume": 20795.0}, {"date": "2024-05-29", "close": 12.5, "volume": 20188.0}, {"date": "2024-05-30", "close": 12.64, "volume": 19784.0}, {"date": "2024-05-31", "close": 12.92, "volume": 17098.0}, {"date": "2024-06-03", "close": 12.46, "volume": 24920.0}, {"date": "2024-06-04", "close": 12.3, "volume": 11445.0}, {"date": "2024-06-05", "close": 12.5, "volume": 18209.0}, {"date": "2024-06-06", "close": 12.55, "volume": 13860.0}, {"date": "2024-06-07", "close": 12.22, "volume": 13615.0}, {"date": "2024-06-10", "close": 12.27, "volume": 25701.0}, {"date": "2024-06-11", "close": 12.42, "volume": 16303.0}, {"date": "2024-06-12", "close": 12.43, "volume": 19951.0}, {"date": "2024-06-13", "close": 12.32, "volume": 14347.0}, {"date": "2024-06-14", "close": 12.15, "volume": 21200.0}, {"date": "2024-06-17", "close": 12.05, "volume": 18559.0}, {"date": "2024-06-18", "close": 12.0, "volume": 16887.0}, {"date": "2024-06-20", "close": 12.07, "volume": 12981.0}, {"date": "2024-06-21", "close": 12.0, "volume": 40526.0}, {"date": "2024-06-24", "close": 12.07, "volume": 13187.0}, {"date": "2024-06-25", "close": 12.0, "volume": 25488.0}, {"date": "2024-06-26", "close": 12.03, "volume": 18311.0}, {"date": "2024-06-27", "close": 12.22, "volume": 21777.0}, {"date": "2024-06-28", "close": 12.1, "volume": 67264.0}, {"date": "2024-07-01", "close": 12.14, "volume": 28440.0}, {"date": "2024-07-02", "close": 12.08, "volume": 29101.0}, {"date": "2024-07-03", "close": 12.02, "volume": 8265.0}, {"date": "2024-07-05", "close": 11.86, "volume": 34264.0}, {"date": "2024-07-08", "close": 12.01, "volume": 13023.0}, {"date": "2024-07-09", "close": 11.87, "volume": 19239.0}, {"date": "2024-07-10", "close": 11.96, "volume": 10353.0}, {"date": "2024-07-11", "close": 12.0, "volume": 39001.0}, {"date": "2024-07-12", "close": 12.44, "volume": 50735.0}, {"date": "2024-07-15", "close": 12.4, "volume": 34187.0}, {"date": "2024-07-16", "close": 12.84, "volume": 44452.0}, {"date": "2024-07-17", "close": 13.08, "volume": 45676.0}, {"date": "2024-07-18", "close": 12.79, "volume": 28510.0}, {"date": "2024-07-19", "close": 12.75, "volume": 15069.0}, {"date": "2024-07-22", "close": 13.02, "volume": 23742.0}, {"date": "2024-07-23", "close": 13.27, "volume": 34870.0}, {"date": "2024-07-24", "close": 13.01, "volume": 22155.0}, {"date": "2024-07-25", "close": 13.0, "volume": 25644.0}, {"date": "2024-07-26", "close": 13.3, "volume": 28618.0}, {"date": "2024-07-29", "close": 12.9, "volume": 22234.0}, {"date": "2024-07-30", "close": 13.0, "volume": 21010.0}, {"date": "2024-07-31", "close": 12.93, "volume": 34815.0}, {"date": "2024-08-01", "close": 12.83, "volume": 18368.0}, {"date": "2024-08-02", "close": 12.43, "volume": 25852.0}, {"date": "2024-08-05", "close": 11.81, "volume": 33640.0}, {"date": "2024-08-06", "close": 12.14, "volume": 20924.0}, {"date": "2024-08-07", "close": 11.95, "volume": 21738.0}, {"date": "2024-08-08", "close": 12.2, "volume": 22937.0}, {"date": "2024-08-09", "close": 11.96, "volume": 11235.0}, {"date": "2024-08-12", "close": 11.8, "volume": 16116.0}, {"date": "2024-08-13", "close": 11.64, "volume": 16501.0}, {"date": "2024-08-14", "close": 11.7, "volume": 27955.0}, {"date": "2024-08-15", "close": 11.94, "volume": 22992.0}, {"date": "2024-08-16", "close": 11.89, "volume": 17295.0}, {"date": "2024-08-19", "close": 12.18, "volume": 18474.0}, {"date": "2024-08-20", "close": 11.89, "volume": 14196.0}, {"date": "2024-08-21", "close": 12.09, "volume": 25179.0}, {"date": "2024-08-22", "close": 11.88, "volume": 13716.0}, {"date": "2024-08-23", "close": 12.23, "volume": 22465.0}, {"date": "2024-08-26", "close": 12.75, "volume": 67814.0}, {"date": "2024-08-27", "close": 12.41, "volume": 17086.0}, {"date": "2024-08-28", "close": 12.58, "volume": 22539.0}, {"date": "2024-08-29", "close": 12.56, "volume": 22217.0}, {"date": "2024-08-30", "close": 12.69, "volume": 13804.0}, {"date": "2024-09-03", "close": 12.02, "volume": 21771.0}, {"date": "2024-09-04", "close": 12.1, "volume": 16118.0}, {"date": "2024-09-05", "close": 12.6, "volume": 29912.0}, {"date": "2024-09-06", "close": 12.75, "volume": 32753.0}, {"date": "2024-09-09", "close": 12.58, "volume": 21039.0}, {"date": "2024-09-10", "close": 12.85, "volume": 19197.0}, {"date": "2024-09-11", "close": 12.85, "volume": 13242.0}, {"date": "2024-09-12", "close": 12.99, "volume": 51314.0}, {"date": "2024-09-13", "close": 13.08, "volume": 26921.0}, {"date": "2024-09-16", "close": 13.12, "volume": 32857.0}, {"date": "2024-09-17", "close": 13.05, "volume": 17442.0}, {"date": "2024-09-18", "close": 12.92, "volume": 21516.0}, {"date": "2024-09-19", "close": 13.25, "volume": 22976.0}, {"date": "2024-09-20", "close": 12.74, "volume": 120850.0}, {"date": "2024-09-23", "close": 12.88, "volume": 23344.0}, {"date": "2024-09-24", "close": 12.86, "volume": 20679.0}, {"date": "2024-09-25", "close": 12.63, "volume": 24582.0}, {"date": "2024-09-26", "close": 12.42, "volume": 19220.0}, {"date": "2024-09-27", "close": 12.6, "volume": 14307.0}, {"date": "2024-09-30", "close": 12.59, "volume": 11222.0}, {"date": "2024-10-01", "close": 12.47, "volume": 13781.0}, {"date": "2024-10-02", "close": 12.35, "volume": 12850.0}, {"date": "2024-10-03", "close": 12.14, "volume": 15896.0}, {"date": "2024-10-04", "close": 12.3, "volume": 9491.0}, {"date": "2024-10-07", "close": 12.16, "volume": 13532.0}, {"date": "2024-10-08", "close": 12.12, "volume": 8785.0}, {"date": "2024-10-09", "close": 12.09, "volume": 9035.0}, {"date": "2024-10-10", "close": 12.04, "volume": 20024.0}, {"date": "2024-10-11", "close": 12.19, "volume": 15460.0}, {"date": "2024-10-14", "close": 12.43, "volume": 19326.0}, {"date": "2024-10-15", "close": 12.33, "volume": 21990.0}, {"date": "2024-10-16", "close": 12.88, "volume": 29880.0}, {"date": "2024-10-17", "close": 13.07, "volume": 28042.0}, {"date": "2024-10-18", "close": 13.24, "volume": 45330.0}, {"date": "2024-10-21", "close": 12.89, "volume": 21811.0}, {"date": "2024-10-22", "close": 12.66, "volume": 9761.0}, {"date": "2024-10-23", "close": 12.53, "volume": 9988.0}, {"date": "2024-10-24", "close": 12.37, "volume": 8976.0}, {"date": "2024-10-25", "close": 12.17, "volume": 15509.0}, {"date": "2024-10-28", "close": 12.5, "volume": 14426.0}, {"date": "2024-10-29", "close": 12.41, "volume": 12477.0}, {"date": "2024-10-30", "close": 12.53, "volume": 11759.0}, {"date": "2024-10-31", "close": 12.49, "volume": 22445.0}, {"date": "2024-11-01", "close": 12.4, "volume": 21350.0}, {"date": "2024-11-04", "close": 12.44, "volume": 15202.0}, {"date": "2024-11-05", "close": 12.77, "volume": 21135.0}, {"date": "2024-11-06", "close": 13.5, "volume": 53896.0}, {"date": "2024-11-07", "close": 13.48, "volume": 43863.0}, {"date": "2024-11-08", "close": 13.47, "volume": 22314.0}, {"date": "2024-11-11", "close": 13.17, "volume": 20618.0}, {"date": "2024-11-12", "close": 12.85, "volume": 31567.0}, {"date": "2024-11-13", "close": 12.68, "volume": 25156.0}, {"date": "2024-11-14", "close": 12.53, "volume": 14884.0}, {"date": "2024-11-15", "close": 12.59, "volume": 24084.0}, {"date": "2024-11-18", "close": 12.88, "volume": 22233.0}, {"date": "2024-11-19", "close": 12.98, "volume": 16341.0}, {"date": "2024-11-20", "close": 12.85, "volume": 13836.0}, {"date": "2024-11-21", "close": 13.09, "volume": 24418.0}, {"date": "2024-11-22", "close": 13.31, "volume": 27677.0}, {"date": "2024-11-25", "close": 13.27, "volume": 26234.0}, {"date": "2024-11-26", "close": 13.1, "volume": 14039.0}, {"date": "2024-11-27", "close": 13.42, "volume": 31892.0}, {"date": "2024-11-29", "close": 13.4, "volume": 11256.0}, {"date": "2024-12-02", "close": 13.23, "volume": 22024.0}, {"date": "2024-12-03", "close": 13.05, "volume": 31116.0}, {"date": "2024-12-04", "close": 12.89, "volume": 31099.0}, {"date": "2024-12-05", "close": 12.6, "volume": 30046.0}, {"date": "2024-12-06", "close": 12.74, "volume": 22869.0}, {"date": "2024-12-09", "close": 12.25, "volume": 51263.0}, {"date": "2024-12-10", "close": 12.53, "volume": 27568.0}, {"date": "2024-12-11", "close": 12.41, "volume": 80526.0}, {"date": "2024-12-12", "close": 12.46, "volume": 31184.0}, {"date": "2024-12-13", "close": 12.49, "volume": 23507.0}, {"date": "2024-12-16", "close": 12.53, "volume": 20206.0}, {"date": "2024-12-17", "close": 12.53, "volume": 27093.0}, {"date": "2024-12-18", "close": 11.98, "volume": 53311.0}, {"date": "2024-12-19", "close": 11.77, "volume": 34855.0}, {"date": "2024-12-20", "close": 11.69, "volume": 116337.0}, {"date": "2024-12-23", "close": 11.32, "volume": 45880.0}, {"date": "2024-12-24", "close": 11.43, "volume": 19375.0}, {"date": "2024-12-26", "close": 11.53, "volume": 22597.0}, {"date": "2024-12-27", "close": 11.48, "volume": 38728.0}, {"date": "2024-12-30", "close": 11.44, "volume": 24575.0}, {"date": "2024-12-31", "close": 11.5, "volume": 25660.0}, {"date": "2025-01-02", "close": 11.53, "volume": 25057.0}, {"date": "2025-01-03", "close": 11.55, "volume": 39964.0}, {"date": "2025-01-06", "close": 11.64, "volume": 54214.0}, {"date": "2025-01-07", "close": 11.46, "volume": 61582.0}, {"date": "2025-01-08", "close": 11.44, "volume": 30417.0}, {"date": "2025-01-10", "close": 11.12, "volume": 45266.0}, {"date": "2025-01-13", "close": 11.42, "volume": 31883.0}, {"date": "2025-01-14", "close": 11.75, "volume": 42038.0}, {"date": "2025-01-15", "close": 11.72, "volume": 32115.0}, {"date": "2025-01-16", "close": 11.89, "volume": 24113.0}, {"date": "2025-01-17", "close": 11.96, "volume": 19756.0}, {"date": "2025-01-21", "close": 12.2, "volume": 30251.0}, {"date": "2025-01-22", "close": 11.83, "volume": 24633.0}, {"date": "2025-01-23", "close": 11.75, "volume": 21166.0}, {"date": "2025-01-24", "close": 12.02, "volume": 30766.0}, {"date": "2025-01-27", "close": 12.15, "volume": 38857.0}, {"date": "2025-01-28", "close": 11.9, "volume": 23099.0}, {"date": "2025-01-29", "close": 11.74, "volume": 22521.0}, {"date": "2025-01-30", "close": 11.75, "volume": 26695.0}, {"date": "2025-01-31", "close": 11.5, "volume": 30111.0}, {"date": "2025-02-03", "close": 11.56, "volume": 41080.0}, {"date": "2025-02-04", "close": 11.52, "volume": 29360.0}, {"date": "2025-02-05", "close": 11.37, "volume": 38656.0}, {"date": "2025-02-06", "close": 11.34, "volume": 32467.0}, {"date": "2025-02-07", "close": 11.33, "volume": 28151.0}, {"date": "2025-02-10", "close": 11.36, "volume": 24821.0}, {"date": "2025-02-11", "close": 11.32, "volume": 29030.0}, {"date": "2025-02-12", "close": 11.08, "volume": 29222.0}, {"date": "2025-02-13", "close": 11.43, "volume": 25641.0}, {"date": "2025-02-14", "close": 11.26, "volume": 14002.0}, {"date": "2025-02-18", "close": 11.45, "volume": 28529.0}, {"date": "2025-02-19", "close": 11.28, "volume": 23576.0}, {"date": "2025-02-20", "close": 11.2, "volume": 22594.0}, {"date": "2025-02-21", "close": 11.14, "volume": 27341.0}, {"date": "2025-02-24", "close": 11.27, "volume": 18445.0}, {"date": "2025-02-25", "close": 11.53, "volume": 36718.0}, {"date": "2025-02-26", "close": 11.53, "volume": 17874.0}, {"date": "2025-02-27", "close": 11.31, "volume": 19222.0}, {"date": "2025-02-28", "close": 11.48, "volume": 26659.0}, {"date": "2025-03-03", "close": 11.34, "volume": 26464.0}, {"date": "2025-03-04", "close": 11.41, "volume": 23617.0}, {"date": "2025-03-05", "close": 11.39, "volume": 25952.0}, {"date": "2025-03-06", "close": 11.61, "volume": 20882.0}, {"date": "2025-03-07", "close": 11.53, "volume": 68348.0}, {"date": "2025-03-10", "close": 11.54, "volume": 25835.0}, {"date": "2025-03-11", "close": 11.53, "volume": 16812.0}, {"date": "2025-03-12", "close": 11.35, "volume": 22926.0}, {"date": "2025-03-13", "close": 11.24, "volume": 24102.0}, {"date": "2025-03-14", "close": 11.295, "volume": 16044.0}, {"date": "2025-03-17", "close": 11.17, "volume": 21296.0}, {"date": "2025-03-18", "close": 11.17, "volume": 29623.0}, {"date": "2025-03-19", "close": 11.19, "volume": 16684.0}, {"date": "2025-03-20", "close": 11.09, "volume": 11313.0}, {"date": "2025-03-21", "close": 11.13, "volume": 55592.0}, {"date": "2025-03-24", "close": 10.72, "volume": 72232.0}, {"date": "2025-03-25", "close": 10.2, "volume": 44700.0}, {"date": "2025-03-26", "close": 10.08, "volume": 180116.0}, {"date": "2025-03-27", "close": 10.16, "volume": 49419.0}, {"date": "2025-03-28", "close": 10.28, "volume": 45997.0}, {"date": "2025-03-31", "close": 10.31, "volume": 73955.0}, {"date": "2025-04-01", "close": 10.36, "volume": 69072.0}, {"date": "2025-04-02", "close": 10.21, "volume": 56018.0}, {"date": "2025-04-03", "close": 9.93, "volume": 81480.0}, {"date": "2025-04-04", "close": 9.77, "volume": 71123.0}, {"date": "2025-04-07", "close": 9.92, "volume": 121671.0}, {"date": "2025-04-08", "close": 10.06, "volume": 123825.0}, {"date": "2025-04-09", "close": 10.24, "volume": 77838.0}, {"date": "2025-04-10", "close": 9.98, "volume": 57564.0}, {"date": "2025-04-11", "close": 10.17, "volume": 50534.0}, {"date": "2025-04-14", "close": 10.27, "volume": 36572.0}, {"date": "2025-04-15", "close": 10.41, "volume": 29851.0}, {"date": "2025-04-16", "close": 10.095, "volume": 39040.0}, {"date": "2025-04-17", "close": 10.17, "volume": 52231.0}, {"date": "2025-04-21", "close": 10.09, "volume": 32090.0}, {"date": "2025-04-22", "close": 10.26, "volume": 39318.0}, {"date": "2025-04-23", "close": 10.24, "volume": 59045.0}, {"date": "2025-04-24", "close": 10.45, "volume": 207908.0}, {"date": "2025-04-25", "close": 10.35, "volume": 47637.0}, {"date": "2025-04-28", "close": 10.4, "volume": 32794.0}, {"date": "2025-04-29", "close": 10.5, "volume": 38299.0}, {"date": "2025-04-30", "close": 10.43, "volume": 55449.0}, {"date": "2025-05-01", "close": 10.33, "volume": 47262.0}, {"date": "2025-05-02", "close": 10.55, "volume": 73190.0}, {"date": "2025-05-05", "close": 10.29, "volume": 38659.0}, {"date": "2025-05-06", "close": 10.35, "volume": 46254.0}, {"date": "2025-05-07", "close": 10.27, "volume": 47090.0}, {"date": "2025-05-08", "close": 10.43, "volume": 24975.0}, {"date": "2025-05-09", "close": 10.41, "volume": 34671.0}, {"date": "2025-05-12", "close": 10.28, "volume": 33292.0}, {"date": "2025-05-13", "close": 10.24, "volume": 25630.0}, {"date": "2025-05-14", "close": 10.08, "volume": 34733.0}, {"date": "2025-05-15", "close": 10.14, "volume": 29462.0}, {"date": "2025-05-16", "close": 10.42, "volume": 38881.0}, {"date": "2025-05-19", "close": 10.48, "volume": 39240.0}, {"date": "2025-05-20", "close": 10.42, "volume": 26509.0}, {"date": "2025-05-21", "close": 10.2, "volume": 32747.0}, {"date": "2025-05-22", "close": 10.22, "volume": 55368.0}, {"date": "2025-05-23", "close": 10.35, "volume": 45544.0}, {"date": "2025-05-27", "close": 10.28, "volume": 61442.0}, {"date": "2025-05-28", "close": 10.03, "volume": 41254.0}, {"date": "2025-05-29", "close": 10.0, "volume": 35717.0}, {"date": "2025-05-30", "close": 10.15, "volume": 29317.0}, {"date": "2025-06-02", "close": 10.0, "volume": 34831.0}, {"date": "2025-06-03", "close": 10.15, "volume": 37103.0}, {"date": "2025-06-04", "close": 10.11, "volume": 38957.0}, {"date": "2025-06-05", "close": 10.09, "volume": 24116.0}, {"date": "2025-06-06", "close": 10.18, "volume": 20305.0}, {"date": "2025-06-09", "close": 10.52, "volume": 52160.0}, {"date": "2025-06-10", "close": 10.8, "volume": 83540.0}, {"date": "2025-06-11", "close": 10.66, "volume": 60534.0}, {"date": "2025-06-12", "close": 10.67, "volume": 24230.0}, {"date": "2025-06-13", "close": 10.37, "volume": 42554.0}, {"date": "2025-06-16", "close": 10.36, "volume": 23527.0}, {"date": "2025-06-17", "close": 10.36, "volume": 44242.0}, {"date": "2025-06-18", "close": 10.44, "volume": 27759.0}, {"date": "2025-06-20", "close": 10.34, "volume": 176831.0}, {"date": "2025-06-23", "close": 10.77, "volume": 57509.0}, {"date": "2025-06-24", "close": 10.6, "volume": 32412.0}, {"date": "2025-06-25", "close": 10.21, "volume": 33355.0}, {"date": "2025-06-26", "close": 10.21, "volume": 35936.0}, {"date": "2025-06-27", "close": 10.19, "volume": 136334.0}, {"date": "2025-06-30", "close": 10.19, "volume": 53391.0}, {"date": "2025-07-01", "close": 10.42, "volume": 36544.0}, {"date": "2025-07-02", "close": 10.33, "volume": 33034.0}, {"date": "2025-07-03", "close": 10.16, "volume": 24122.0}, {"date": "2025-07-07", "close": 10.19, "volume": 45804.0}, {"date": "2025-07-08", "close": 10.32, "volume": 49249.0}, {"date": "2025-07-09", "close": 10.69, "volume": 83692.0}, {"date": "2025-07-10", "close": 10.81, "volume": 57225.0}, {"date": "2025-07-11", "close": 10.42, "volume": 31343.0}, {"date": "2025-07-14", "close": 10.46, "volume": 40822.0}, {"date": "2025-07-15", "close": 10.08, "volume": 94068.0}, {"date": "2025-07-16", "close": 10.32, "volume": 141276.0}, {"date": "2025-07-17", "close": 10.18, "volume": 38756.0}, {"date": "2025-07-18", "close": 10.14, "volume": 34611.0}, {"date": "2025-07-21", "close": 10.11, "volume": 43175.0}, {"date": "2025-07-22", "close": 10.25, "volume": 45517.0}, {"date": "2025-07-23", "close": 10.44, "volume": 62101.0}, {"date": "2025-07-24", "close": 10.27, "volume": 85401.0}, {"date": "2025-07-25", "close": 10.17, "volume": 50688.0}, {"date": "2025-07-28", "close": 10.11, "volume": 55152.0}, {"date": "2025-07-29", "close": 9.81, "volume": 95622.0}, {"date": "2025-07-30", "close": 9.69, "volume": 57737.0}, {"date": "2025-07-31", "close": 9.55, "volume": 39330.0}, {"date": "2025-08-01", "close": 9.62, "volume": 190712.0}, {"date": "2025-08-04", "close": 9.83, "volume": 39541.0}, {"date": "2025-08-05", "close": 9.6, "volume": 61571.0}, {"date": "2025-08-06", "close": 9.68, "volume": 39566.0}, {"date": "2025-08-07", "close": 9.69, "volume": 69650.0}, {"date": "2025-08-08", "close": 9.83, "volume": 28566.0}, {"date": "2025-08-11", "close": 9.86, "volume": 56934.0}, {"date": "2025-08-12", "close": 10.09, "volume": 34638.0}, {"date": "2025-08-13", "close": 10.28, "volume": 118771.0}, {"date": "2025-08-14", "close": 9.94, "volume": 61102.0}, {"date": "2025-08-15", "close": 9.86, "volume": 61886.0}, {"date": "2025-08-18", "close": 9.87, "volume": 85480.0}, {"date": "2025-08-19", "close": 9.77, "volume": 38500.0}, {"date": "2025-08-20", "close": 9.7, "volume": 43287.0}, {"date": "2025-08-21", "close": 9.73, "volume": 38586.0}, {"date": "2025-08-22", "close": 10.03, "volume": 81247.0}, {"date": "2025-08-25", "close": 9.7, "volume": 36481.0}, {"date": "2025-08-26", "close": 9.7, "volume": 29003.0}, {"date": "2025-08-27", "close": 9.66, "volume": 39736.0}, {"date": "2025-08-28", "close": 9.71, "volume": 29059.0}, {"date": "2025-08-29", "close": 9.66, "volume": 25343.0}, {"date": "2025-09-02", "close": 9.36, "volume": 47844.0}, {"date": "2025-09-03", "close": 9.51, "volume": 73751.0}, {"date": "2025-09-04", "close": 9.71, "volume": 35228.0}, {"date": "2025-09-05", "close": 9.785, "volume": 27957.0}, {"date": "2025-09-08", "close": 9.71, "volume": 61800.0}, {"date": "2025-09-09", "close": 9.82, "volume": 41564.0}, {"date": "2025-09-10", "close": 9.69, "volume": 30365.0}, {"date": "2025-09-11", "close": 9.91, "volume": 28463.0}, {"date": "2025-09-12", "close": 9.86, "volume": 25376.0}, {"date": "2025-09-15", "close": 9.95, "volume": 42581.0}, {"date": "2025-09-16", "close": 9.74, "volume": 66100.0}, {"date": "2025-09-17", "close": 9.91, "volume": 70980.0}, {"date": "2025-09-18", "close": 10.03, "volume": 42220.0}, {"date": "2025-09-19", "close": 9.99, "volume": 167423.0}, {"date": "2025-09-22", "close": 10.16, "volume": 61172.0}, {"date": "2025-09-23", "close": 10.14, "volume": 62922.0}, {"date": "2025-09-24", "close": 10.0, "volume": 49142.0}, {"date": "2025-09-25", "close": 9.94, "volume": 81557.0}, {"date": "2025-09-26", "close": 10.12, "volume": 43361.0}, {"date": "2025-09-29", "close": 10.2, "volume": 35223.0}, {"date": "2025-09-30", "close": 10.3, "volume": 56029.0}, {"date": "2025-10-01", "close": 9.97, "volume": 66782.0}, {"date": "2025-10-02", "close": 9.99, "volume": 46143.0}, {"date": "2025-10-03", "close": 10.04, "volume": 32950.0}, {"date": "2025-10-06", "close": 10.22, "volume": 58954.0}, {"date": "2025-10-07", "close": 10.75, "volume": 227142.0}, {"date": "2025-10-08", "close": 10.77, "volume": 401926.0}, {"date": "2025-10-09", "close": 10.61, "volume": 128420.0}, {"date": "2025-10-10", "close": 10.37, "volume": 118363.0}, {"date": "2025-10-13", "close": 10.59, "volume": 64496.0}, {"date": "2025-10-14", "close": 10.99, "volume": 106321.0}, {"date": "2025-10-15", "close": 10.83, "volume": 75288.0}, {"date": "2025-10-16", "close": 10.85, "volume": 58352.0}, {"date": "2025-10-17", "close": 10.23, "volume": 117648.0}, {"date": "2025-10-20", "close": 10.64, "volume": 91196.0}, {"date": "2025-10-21", "close": 10.49, "volume": 68643.0}, {"date": "2025-10-22", "close": 10.49, "volume": 65558.0}, {"date": "2025-10-23", "close": 10.55, "volume": 44420.0}, {"date": "2025-10-24", "close": 10.54, "volume": 30552.0}, {"date": "2025-10-27", "close": 10.45, "volume": 48809.0}, {"date": "2025-10-28", "close": 10.42, "volume": 49944.0}, {"date": "2025-10-29", "close": 9.94, "volume": 68026.0}, {"date": "2025-10-30", "close": 9.81, "volume": 47540.0}, {"date": "2025-10-31", "close": 9.92, "volume": 92092.0}, {"date": "2025-11-03", "close": 10.04, "volume": 103019.0}, {"date": "2025-11-04", "close": 10.14, "volume": 58931.0}, {"date": "2025-11-05", "close": 10.25, "volume": 44366.0}, {"date": "2025-11-06", "close": 10.17, "volume": 73842.0}, {"date": "2025-11-07", "close": 10.0, "volume": 69671.0}, {"date": "2025-11-10", "close": 10.06, "volume": 36509.0}, {"date": "2025-11-11", "close": 10.07, "volume": 41263.0}, {"date": "2025-11-12", "close": 9.9, "volume": 60945.0}, {"date": "2025-11-13", "close": 9.11, "volume": 103852.0}, {"date": "2025-11-14", "close": 8.91, "volume": 171266.0}, {"date": "2025-11-17", "close": 8.52, "volume": 150835.0}, {"date": "2025-11-18", "close": 8.5, "volume": 103879.0}, {"date": "2025-11-19", "close": 8.68, "volume": 159995.0}, {"date": "2025-11-20", "close": 8.35, "volume": 93206.0}, {"date": "2025-11-21", "close": 8.41, "volume": 77303.0}, {"date": "2025-11-24", "close": 8.32, "volume": 65176.0}, {"date": "2025-11-25", "close": 8.44, "volume": 65178.0}, {"date": "2025-11-26", "close": 8.55, "volume": 60025.0}, {"date": "2025-11-28", "close": 8.57, "volume": 25776.0}, {"date": "2025-12-01", "close": 8.44, "volume": 62573.0}, {"date": "2025-12-02", "close": 8.41, "volume": 66995.0}, {"date": "2025-12-03", "close": 8.75, "volume": 81157.0}, {"date": "2025-12-04", "close": 8.62, "volume": 112210.0}, {"date": "2025-12-05", "close": 8.68, "volume": 155516.0}, {"date": "2025-12-08", "close": 8.38, "volume": 92670.0}, {"date": "2025-12-09", "close": 8.42, "volume": 71056.0}, {"date": "2025-12-10", "close": 8.44, "volume": 339269.0}, {"date": "2025-12-11", "close": 8.67, "volume": 68252.0}, {"date": "2025-12-12", "close": 8.47, "volume": 69824.0}, {"date": "2025-12-15", "close": 8.54, "volume": 103193.0}, {"date": "2025-12-16", "close": 8.52, "volume": 52192.0}, {"date": "2025-12-17", "close": 8.68, "volume": 127889.0}, {"date": "2025-12-18", "close": 8.55, "volume": 89752.0}, {"date": "2025-12-19", "close": 8.45, "volume": 127036.0}, {"date": "2025-12-22", "close": 8.52, "volume": 71198.0}, {"date": "2025-12-23", "close": 8.55, "volume": 118812.0}, {"date": "2025-12-24", "close": 8.55, "volume": 56215.0}, {"date": "2025-12-26", "close": 8.56, "volume": 84901.0}, {"date": "2025-12-29", "close": 8.51, "volume": 94370.0}, {"date": "2025-12-30", "close": 8.51, "volume": 36274.0}, {"date": "2025-12-31", "close": 8.45, "volume": 122689.0}, {"date": "2026-01-02", "close": 8.43, "volume": 55679.0}, {"date": "2026-01-05", "close": 8.64, "volume": 110844.0}, {"date": "2026-01-06", "close": 8.51, "volume": 77056.0}, {"date": "2026-01-07", "close": 8.42, "volume": 54142.0}, {"date": "2026-01-08", "close": 8.41, "volume": 70622.0}, {"date": "2026-01-09", "close": 8.5, "volume": 80618.0}, {"date": "2026-01-12", "close": 8.62, "volume": 74325.0}, {"date": "2026-01-13", "close": 8.81, "volume": 43454.0}, {"date": "2026-01-14", "close": 8.83, "volume": 36219.0}, {"date": "2026-01-15", "close": 8.88, "volume": 44785.0}, {"date": "2026-01-16", "close": 8.85, "volume": 34135.0}, {"date": "2026-01-20", "close": 8.68, "volume": 36232.0}, {"date": "2026-01-21", "close": 8.74, "volume": 42229.0}, {"date": "2026-01-22", "close": 8.78, "volume": 32072.0}, {"date": "2026-01-23", "close": 8.62, "volume": 35764.0}, {"date": "2026-01-26", "close": 8.7, "volume": 35274.0}, {"date": "2026-01-27", "close": 8.69, "volume": 19458.0}, {"date": "2026-01-28", "close": 8.57, "volume": 139057.0}, {"date": "2026-01-29", "close": 8.68, "volume": 28522.0}, {"date": "2026-01-30", "close": 8.67, "volume": 75337.0}, {"date": "2026-02-02", "close": 8.64, "volume": 39095.0}, {"date": "2026-02-03", "close": 8.68, "volume": 41507.0}, {"date": "2026-02-04", "close": 8.73, "volume": 37184.0}, {"date": "2026-02-05", "close": 8.78, "volume": 103652.0}, {"date": "2026-02-06", "close": 8.83, "volume": 53611.0}, {"date": "2026-02-09", "close": 8.95, "volume": 65283.0}, {"date": "2026-02-10", "close": 9.11, "volume": 43841.0}, {"date": "2026-02-11", "close": 9.11, "volume": 53917.0}, {"date": "2026-02-12", "close": 9.12, "volume": 79468.0}, {"date": "2026-02-13", "close": 9.19, "volume": 110019.0}, {"date": "2026-02-17", "close": 9.15, "volume": 105501.0}, {"date": "2026-02-18", "close": 8.82, "volume": 69210.0}, {"date": "2026-02-19", "close": 8.81, "volume": 84466.0}, {"date": "2026-02-20", "close": 8.92, "volume": 51188.0}, {"date": "2026-02-23", "close": 8.88, "volume": 31506.0}, {"date": "2026-02-24", "close": 8.98, "volume": 22420.0}, {"date": "2026-02-25", "close": 9.08, "volume": 23780.0}, {"date": "2026-02-26", "close": 9.09, "volume": 30485.0}, {"date": "2026-02-27", "close": 9.16, "volume": 32369.0}, {"date": "2026-03-02", "close": 9.11, "volume": 45797.0}, {"date": "2026-03-03", "close": 9.0, "volume": 41078.0}, {"date": "2026-03-04", "close": 9.09, "volume": 33104.0}, {"date": "2026-03-05", "close": 7.83, "volume": 195925.0}, {"date": "2026-03-06", "close": 8.15, "volume": 178423.0}, {"date": "2026-03-09", "close": 7.79, "volume": 79301.0}, {"date": "2026-03-10", "close": 7.65, "volume": 108374.0}, {"date": "2026-03-11", "close": 7.5, "volume": 89880.0}, {"date": "2026-03-12", "close": 7.16, "volume": 222694.0}, {"date": "2026-03-13", "close": 7.36, "volume": 150651.0}, {"date": "2026-03-16", "close": 7.54, "volume": 207600.0}, {"date": "2026-03-17", "close": 7.53, "volume": 201769.0}, {"date": "2026-03-18", "close": 7.51, "volume": 122514.0}, {"date": "2026-03-19", "close": 7.71, "volume": 117728.0}, {"date": "2026-03-20", "close": 7.48, "volume": 326968.0}, {"date": "2026-03-23", "close": 7.43, "volume": 94270.0}, {"date": "2026-03-24", "close": 7.38, "volume": 58998.0}, {"date": "2026-03-25", "close": 7.37, "volume": 59768.0}, {"date": "2026-03-26", "close": 7.39, "volume": 55990.0}, {"date": "2026-03-27", "close": 7.37, "volume": 51706.0}, {"date": "2026-03-30", "close": 7.55, "volume": 102416.0}, {"date": "2026-03-31", "close": 7.59, "volume": 77066.0}, {"date": "2026-04-01", "close": 7.65, "volume": 54114.0}, {"date": "2026-04-02", "close": 7.84, "volume": 37858.0}, {"date": "2026-04-06", "close": 7.67, "volume": 40539.0}, {"date": "2026-04-07", "close": 7.63, "volume": 52730.0}, {"date": "2026-04-08", "close": 7.55, "volume": 162392.0}, {"date": "2026-04-09", "close": 7.77, "volume": 48898.0}, {"date": "2026-04-10", "close": 7.82, "volume": 47935.0}, {"date": "2026-04-13", "close": 7.64, "volume": 45406.0}, {"date": "2026-04-14", "close": 7.7, "volume": 43422.0}, {"date": "2026-04-15", "close": 7.72, "volume": 32869.0}, {"date": "2026-04-16", "close": 7.64, "volume": 42355.0}, {"date": "2026-04-17", "close": 7.72, "volume": 61730.0}, {"date": "2026-04-20", "close": 7.62, "volume": 66923.0}, {"date": "2026-04-21", "close": 7.29, "volume": 56058.0}, {"date": "2026-04-22", "close": 7.33, "volume": 76531.0}, {"date": "2026-04-23", "close": 7.41, "volume": 39085.0}, {"date": "2026-04-24", "close": 7.45, "volume": 39530.0}, {"date": "2026-04-27", "close": 7.45, "volume": 57964.0}, {"date": "2026-04-28", "close": 7.41, "volume": 41500.0}, {"date": "2026-04-29", "close": 7.2, "volume": 90549.0}, {"date": "2026-04-30", "close": 7.11, "volume": 83801.0}, {"date": "2026-05-01", "close": 7.11, "volume": 48251.0}, {"date": "2026-05-04", "close": 7.06, "volume": 86150.0}, {"date": "2026-05-05", "close": 7.03, "volume": 62605.0}, {"date": "2026-05-06", "close": 7.01, "volume": 90471.0}, {"date": "2026-05-07", "close": 7.16, "volume": 77798.0}, {"date": "2026-05-08", "close": 7.07, "volume": 48590.0}, {"date": "2026-05-11", "close": 6.96, "volume": 118522.0}, {"date": "2026-05-12", "close": 6.97, "volume": 93575.0}, {"date": "2026-05-13", "close": 6.66, "volume": 171215.0}, {"date": "2026-05-14", "close": 6.96, "volume": 127510.0}, {"date": "2026-05-15", "close": 6.7, "volume": 68621.0}, {"date": "2026-05-18", "close": 6.84, "volume": 130828.0}, {"date": "2026-05-19", "close": 6.8, "volume": 69467.0}, {"date": "2026-05-20", "close": 6.97, "volume": 152130.0}, {"date": "2026-05-21", "close": 6.99, "volume": 161790.0}, {"date": "2026-05-22", "close": 7.22, "volume": 147319.0}, {"date": "2026-05-26", "close": 7.73, "volume": 180530.0}, {"date": "2026-05-27", "close": 7.49, "volume": 126220.0}, {"date": "2026-05-28", "close": 7.4, "volume": 154542.0}, {"date": "2026-05-29", "close": 7.29, "volume": 143936.0}, {"date": "2026-06-01", "close": 7.38, "volume": 266236.0}, {"date": "2026-06-02", "close": 7.1, "volume": 197310.0}, {"date": "2026-06-03", "close": 7.1, "volume": 95052.0}, {"date": "2026-06-04", "close": 7.31, "volume": 64352.0}, {"date": "2026-06-05", "close": 7.24, "volume": 105595.0}, {"date": "2026-06-08", "close": 7.05, "volume": 100138.0}, {"date": "2026-06-09", "close": 7.03, "volume": 96526.0}, {"date": "2026-06-10", "close": 7.06, "volume": 122859.0}, {"date": "2026-06-11", "close": 6.99, "volume": 92775.0}, {"date": "2026-06-12", "close": 7.03, "volume": 145816.0}, {"date": "2026-06-15", "close": 6.72, "volume": 156181.0}, {"date": "2026-06-16", "close": 6.88, "volume": 99334.0}, {"date": "2026-06-17", "close": 6.85, "volume": 146067.0}, {"date": "2026-06-18", "close": 7.09, "volume": 149707.0}, {"date": "2026-06-22", "close": 6.9, "volume": 157142.0}, {"date": "2026-06-23", "close": 7.05, "volume": 160365.0}, {"date": "2026-06-24", "close": 7.1, "volume": 110862.0}, {"date": "2026-06-25", "close": 7.03, "volume": 82265.0}, {"date": "2026-06-26", "close": 7.26, "volume": 701546.0}, {"date": "2026-06-29", "close": 7.25, "volume": 99642.0}, {"date": "2026-06-30", "close": 7.24, "volume": 103753.0}, {"date": "2026-07-01", "close": 7.26, "volume": 139599.0}, {"date": "2026-07-02", "close": 7.2, "volume": 67774.0}, {"date": "2026-07-06", "close": 7.03, "volume": 72783.0}, {"date": "2026-07-07", "close": 7.03, "volume": 59452.0}, {"date": "2026-07-08", "close": 6.95, "volume": 104145.0}, {"date": "2026-07-09", "close": 6.85, "volume": 65825.0}, {"date": "2026-07-10", "close": 7.01, "volume": 66999.0}, {"date": "2026-07-13", "close": 7.11, "volume": 134370.0}, {"date": "2026-07-14", "close": 7.07, "volume": 80422.0}, {"date": "2026-07-15", "close": 7.19, "volume": 89184.0}, {"date": "2026-07-16", "close": 7.36, "volume": 129877.0}, {"date": "2026-07-17", "close": 7.07, "volume": 96684.0}, {"date": "2026-07-20", "close": 7.03, "volume": 64112.0}, {"date": "2026-07-21", "close": 7.09, "volume": 88965.0}, {"date": "2026-07-22", "close": 7.16, "volume": 107477.0}, {"date": "2026-07-23", "close": 7.15, "volume": 92418.0}, {"date": "2026-07-24", "close": 7.36, "volume": 107142.0}], "refreshing": true}