{"ticker": "OPAL", "overview": {"cik": "1842279", "ticker": "OPAL", "name": "OPAL Fuels Inc.", "industry": "Gas & Other Services Combined", "country": "United States", "sic": "4932", "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001628280-26-060916", "price_sensitive": false}, {"form": "S-3", "date": "2026-09-04", "title": "Shelf registration", "accession": "0001628280-26-060724", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060113", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060107", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000303", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001628280-26-054995", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001628280-26-054993", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-049952", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001628280-26-044625", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043038", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040786", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001628280-26-040255", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037345", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001628280-26-036906", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-036902", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-036901", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628280-26-036090", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001628280-26-033124", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001628280-26-033091", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001628280-26-028015", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-23", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-047133", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-23", "title": "FORM ARS", "accession": "0001213900-26-047132", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001628280-26-026900", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-07", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001628280-26-023272", "price_sensitive": false}]}, "description": "OPAL Fuels Inc. trades as OPAL on the NASDAQ and is registered in the United States, classified under Gas & Other Services Combined (SIC 4932). Privy Trades holds 164 insider filings for the company, from August 2022 to September 2026. Across those, 11 insiders disclosed 36 open-market purchases totalling $2.21M against 13 sales totalling $21.91M. The most recent filing on record is dated 3 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 36, "buy_sum": 2207780.1206, "sell_n": 13, "sell_sum": 21914754.19, "net": -19706974.0694, "insiders": 11, "first_date": "2022-08-24", "last_date": "2026-09-03"}, "metrics": {"ticker": "OPAL", "has_prices": true, "as_of": "2026-09-22", "last": 1.96, "prev_close": 1.94, "change": 0.020000000000000018, "change_pct": 0.010309278350515474, "session_volume": 69608.0, "vwap_5": 1.915184815275994, "vwap_20": 1.9402035104639412, "vwap_60": 2.1769522062365882, "vwap_250": 2.2844910643507648, "high_52w": 2.73, "low_52w": 1.78, "avg_volume_20": 212971.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-060916", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Adam Comora", "who_key": "Comora Adam", "role": "Co-Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 41600.0, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "The whole bench is buying OPAL \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1933088/000162828026060916/0001628280-26-060916-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87343}, {"id": "0001628280-26-060113", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Adam Comora", "who_key": "Comora Adam", "role": "Co-Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 96500.0, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "CEO buys $96K of OPAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1933088/000162828026060113/0001628280-26-060113-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90223}, {"id": "0001628280-26-060107", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Nadeem Nisar", "who_key": "Nisar Nadeem", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 38900.0, "score": 34.8, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "OPAL lands a director's $39K", "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026060107/0001628280-26-060107-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90223}, {"id": "13DG-0000914208-26-000303", "src": "13DG", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "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": "Gas & Other Services Combined", "country": "United States", "headline": "Invesco Ltd. moves to a 13.4% passive stake in OPAL", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000303-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117583}, {"id": "0001628280-26-043038", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Scott McDougald Sutton", "who_key": "Sutton Scott McDougald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 97500.0, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "OPAL lands a director's $98K", "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026043038/0001628280-26-043038-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208303}, {"id": "0001628280-26-040786", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Nadeem Nisar", "who_key": "Nisar Nadeem", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34450.0, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "Board member picks up $34K of OPAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026040786/0001628280-26-040786-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219823}, {"id": "0001628280-26-037345", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Scott V. Dols", "who_key": "Dols Scott V.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24844.760000000002, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "OPAL draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026037345/0001628280-26-037345-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238543}, {"id": "0001628280-26-036902", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Scott V. Dols", "who_key": "Dols Scott V.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 76923.31, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "That makes 4 insiders into OPAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026036902/0001628280-26-036902-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241423}, {"id": "0001628280-26-036901", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Nadeem Nisar", "who_key": "Nisar Nadeem", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10100.0, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "OPAL draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026036901/0001628280-26-036901-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242863}, {"id": "0001628280-26-036090", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Nadeem Nisar", "who_key": "Nisar Nadeem", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39900.0, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "4 insiders pile into OPAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026036090/0001628280-26-036090-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247183}, {"id": "13DG-0000914208-26-000093", "src": "13DG", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "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": "Gas & Other Services Combined", "country": "United States", "headline": "Invesco Ltd. adjusts its stake in OPAL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000093-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301903}, {"id": "0001628280-26-023217", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Betsy L. Battle", "who_key": "Battle Betsy L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on OPAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026023217/0001628280-26-023217-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311983}, {"id": "0001628280-26-023221", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Ashok Vemuri", "who_key": "Vemuri Ashok", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on OPAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026023221/0001628280-26-023221-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311983}, {"id": "0001628280-26-023223", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "James J. Martell", "who_key": "Martell James J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on OPAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026023223/0001628280-26-023223-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311983}, {"id": "0001628280-26-023224", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Nadeem Nisar", "who_key": "Nisar Nadeem", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on OPAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026023224/0001628280-26-023224-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311983}, {"id": "0001628280-26-023226", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Scott V. Dols", "who_key": "Dols Scott V.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on OPAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026023226/0001628280-26-023226-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311983}, {"id": "0001628280-26-023227", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Lance D. Moll", "who_key": "Moll Lance D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on OPAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026023227/0001628280-26-023227-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311983}, {"id": "0001628280-26-023228", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Scott McDougald Sutton", "who_key": "Sutton Scott McDougald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on OPAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026023228/0001628280-26-023228-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311983}, {"id": "0001628280-26-023231", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Adam Comora", "who_key": "Comora Adam", "role": "Co-Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 262959.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "CEO files routine paperwork on OPAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026023231/0001628280-26-023231-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311983}, {"id": "0001628280-26-023242", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Kazi Hasan", "who_key": "Hasan Kazi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 200080.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "CFO files routine paperwork on OPAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026023242/0001628280-26-023242-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311983}, {"id": "0001628280-26-023254", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Darrell Birck", "who_key": "Birck Darrell", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 22523.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "President files routine paperwork on OPAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026023254/0001628280-26-023254-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311983}, {"id": "0001628280-26-023257", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "David C. Unger", "who_key": "Unger David C", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 151832.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "President files routine paperwork on OPAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026023257/0001628280-26-023257-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311983}, {"id": "0001628280-26-023260", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "John Coghlin", "who_key": "Coghlin John", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 105708.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "Insider files routine paperwork on OPAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026023260/0001628280-26-023260-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311983}, {"id": "0001628280-26-023265", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Jonathan Gilbert Maurer", "who_key": "Maurer Jonathan Gilbert", "role": "Co-Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 262959.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "CEO files routine paperwork on OPAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026023265/0001628280-26-023265-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311983}, {"id": "0001628280-26-023272", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Mark S. Comora", "who_key": "Comora Mark S", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on OPAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026023272/0001628280-26-023272-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311983}, {"id": "0001628280-26-016134", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Mark S. Comora", "who_key": "Comora Mark S", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on OPAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026016134/0001628280-26-016134-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347983}, {"id": "0001628280-25-048358", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Scott McDougald Sutton", "who_key": "Sutton Scott McDougald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on OPAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828025048358/0001628280-25-048358-index.htm", "trade_date": "2025-11-01", "timestamp": "2025-11-01", "mins": 527983}, {"id": "0001847544-25-000008", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Lance D. Moll", "who_key": "Moll Lance D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on OPAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000184754425000008/0001847544-25-000008-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572623}, {"id": "0001933088-25-000006", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Adam Comora", "who_key": "Comora Adam", "role": "Co-Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 92365.12, "score": 50.2, "price_sensitive": true, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "That makes 4 insiders into OPAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000193308825000006/0001933088-25-000006-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635983}, {"id": "0001628280-25-031608", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Nadeem Nisar", "who_key": "Nisar Nadeem", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31700.0, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "The whole bench is buying OPAL \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828025031608/0001628280-25-031608-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 731023}], "recent_buys": [{"id": "0001628280-26-060916", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Adam Comora", "who_key": "Comora Adam", "role": "Co-Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 41600.0, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "The whole bench is buying OPAL \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1933088/000162828026060916/0001628280-26-060916-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87343}, {"id": "0001628280-26-060107", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Nadeem Nisar", "who_key": "Nisar Nadeem", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 38900.0, "score": 34.8, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "OPAL lands a director's $39K", "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026060107/0001628280-26-060107-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90223}, {"id": "0001628280-26-060113", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Adam Comora", "who_key": "Comora Adam", "role": "Co-Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 96500.0, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "CEO buys $96K of OPAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1933088/000162828026060113/0001628280-26-060113-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90223}, {"id": "0001628280-26-043038", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Scott McDougald Sutton", "who_key": "Sutton Scott McDougald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 97500.0, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "OPAL lands a director's $98K", "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026043038/0001628280-26-043038-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208303}, {"id": "0001628280-26-040786", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Nadeem Nisar", "who_key": "Nisar Nadeem", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34450.0, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "Board member picks up $34K of OPAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026040786/0001628280-26-040786-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219823}, {"id": "0001628280-26-037345", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Scott V. Dols", "who_key": "Dols Scott V.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24844.760000000002, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "OPAL draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026037345/0001628280-26-037345-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238543}, {"id": "0001628280-26-036902", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Scott V. Dols", "who_key": "Dols Scott V.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 76923.31, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "That makes 4 insiders into OPAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026036902/0001628280-26-036902-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241423}, {"id": "0001628280-26-036901", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Nadeem Nisar", "who_key": "Nisar Nadeem", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10100.0, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "OPAL draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026036901/0001628280-26-036901-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242863}, {"id": "0001628280-26-036090", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Nadeem Nisar", "who_key": "Nisar Nadeem", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39900.0, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "4 insiders pile into OPAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026036090/0001628280-26-036090-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247183}, {"id": "0001933088-25-000006", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Adam Comora", "who_key": "Comora Adam", "role": "Co-Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 92365.12, "score": 50.2, "price_sensitive": true, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "That makes 4 insiders into OPAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000193308825000006/0001933088-25-000006-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635983}, {"id": "0001628280-25-031616", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Adam Comora", "who_key": "Comora Adam", "role": "Co-Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24898.0, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "Insider cluster: 5 buying OPAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828025031616/0001628280-25-031616-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 731023}, {"id": "0001628280-25-031608", "src": "INSIDERS", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Nadeem Nisar", "who_key": "Nisar Nadeem", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31700.0, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "The whole bench is buying OPAL \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828025031608/0001628280-25-031608-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 731023}], "institutional": [{"id": "13DG-0000914208-26-000303", "src": "13DG", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "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": "Gas & Other Services Combined", "country": "United States", "headline": "Invesco Ltd. moves to a 13.4% passive stake in OPAL", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000303-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117583}, {"id": "13DG-0000914208-26-000093", "src": "13DG", "ticker": "OPAL", "cik": "1842279", "company": "OPAL Fuels Inc.", "company_raw": "OPAL Fuels Inc.", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "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": "Gas & Other Services Combined", "country": "United States", "headline": "Invesco Ltd. adjusts its stake in OPAL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000093-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301903}], "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": "OPAL Fuels Inc. - Class A Common Stock", "new_value": "OPAL Fuels Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001842279", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001842279", "applied": 1, "detected_at": "2026-10-26T18:52:29.233050"}]}, "key_people": [{"who": "ArcLight CTC Holdings II, L.P.", "who_key": "ArcLight CTC Holdings II, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 20863646.0, "net": -20863646.0, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1214487.0, "date": "2023-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000121390023008629/0001213900-23-008629-index.htm"}, {"action": "SELL", "amount": 1992860.0, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000121390023006798/0001213900-23-006798-index.htm"}, {"action": "SELL", "amount": 18828.0, "date": "2023-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000121390023005757/0001213900-23-005757-index.htm"}, {"action": "SELL", "amount": 3586346.0, "date": "2023-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000121390023005216/0001213900-23-005216-index.htm"}, {"action": "SELL", "amount": 73869.0, "date": "2023-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000121390023004277/0001213900-23-004277-index.htm"}, {"action": "SELL", "amount": 77256.0, "date": "2023-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000121390023003578/0001213900-23-003578-index.htm"}, {"action": "SELL", "amount": 13900000.0, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000121390022080935/0001213900-22-080935-index.htm"}], "latest": {"action": "SELL", "amount": 1214487.0, "date": "2023-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000121390023008629/0001213900-23-008629-index.htm"}}, {"who": "Marco F. Gatti", "who_key": "Gatti Marco F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1004061.5, "net": -1004061.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1004061.5, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000182138123000008/0001821381-23-000008-index.htm"}], "latest": {"action": "SELL", "amount": 1004061.5, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000182138123000008/0001821381-23-000008-index.htm"}}, {"who": "Scott V. Dols", "who_key": "Dols Scott V.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 513110.0456, "sold": 0, "net": 513110.0456, "trades": 9, "top_score": 54.6, "lean": "buying", "history": [{"action": "BUY", "amount": 24844.760000000002, "date": "2026-05-21", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026037345/0001628280-26-037345-index.htm"}, {"action": "BUY", "amount": 76923.31, "date": "2026-05-19", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026036902/0001628280-26-036902-index.htm"}, {"action": "BUY", "amount": 128749.31999999999, "date": "2025-05-23", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828025027982/0001628280-25-027982-index.htm"}, {"action": "BUY", "amount": 23692.5, "date": "2025-05-21", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828025027254/0001628280-25-027254-index.htm"}, {"action": "BUY", "amount": 32969.0, "date": "2025-05-20", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828025027063/0001628280-25-027063-index.htm"}, {"action": "BUY", "amount": 56595.7056, "date": "2024-05-20", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000183991924000006/0001839919-24-000006-index.htm"}, {"action": "BUY", "amount": 43283.04, "date": "2024-05-17", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000183991924000004/0001839919-24-000004-index.htm"}, {"action": "BUY", "amount": 111813.5, "date": "2023-12-01", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000183991923000008/0001839919-23-000008-index.htm"}, {"action": "BUY", "amount": 14238.91, "date": "2023-05-22", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000183991923000004/0001839919-23-000004-index.htm"}], "latest": {"action": "BUY", "amount": 24844.760000000002, "date": "2026-05-21", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026037345/0001628280-26-037345-index.htm"}}, {"who": "Kevin Michael Fogarty", "who_key": "Fogarty Kevin Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 475396.885, "sold": 0, "net": 475396.885, "trades": 4, "top_score": 61.6, "lean": "buying", "history": [{"action": "BUY", "amount": 426380.145, "date": "2022-12-02", "score": 61.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000184227922000058/0001842279-22-000058-index.htm"}, {"action": "BUY", "amount": 14103.779999999999, "date": "2022-08-30", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000147856022000008/0001478560-22-000008-index.htm"}, {"action": "BUY", "amount": 11140.6, "date": "2022-08-26", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000147856022000006/0001478560-22-000006-index.htm"}, {"action": "BUY", "amount": 23772.36, "date": "2022-08-24", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000147856022000004/0001478560-22-000004-index.htm"}], "latest": {"action": "BUY", "amount": 426380.145, "date": "2022-12-02", "score": 61.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000184227922000058/0001842279-22-000058-index.htm"}}, {"who": "Nadeem Nisar", "who_key": "Nisar Nadeem", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 454559.0, "sold": 0, "net": 454559.0, "trades": 12, "top_score": 39.7, "lean": "buying", "history": [{"action": "BUY", "amount": 38900.0, "date": "2026-09-01", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026060107/0001628280-26-060107-index.htm"}, {"action": "BUY", "amount": 34450.0, "date": "2026-06-03", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026040786/0001628280-26-040786-index.htm"}, {"action": "BUY", "amount": 10100.0, "date": "2026-05-18", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026036901/0001628280-26-036901-index.htm"}, {"action": "BUY", "amount": 39900.0, "date": "2026-05-15", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026036090/0001628280-26-036090-index.htm"}, {"action": "BUY", "amount": 31700.0, "date": "2025-06-13", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828025031608/0001628280-25-031608-index.htm"}, {"action": "BUY", "amount": 39750.0, "date": "2025-05-23", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828025027981/0001628280-25-027981-index.htm"}, {"action": "BUY", "amount": 12500.0, "date": "2025-05-21", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828025027250/0001628280-25-027250-index.htm"}, {"action": "BUY", "amount": 63750.0, "date": "2025-05-20", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828025027062/0001628280-25-027062-index.htm"}, {"action": "BUY", "amount": 28175.0, "date": "2023-12-13", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000182738223000011/0001827382-23-000011-index.htm"}, {"action": "BUY", "amount": 27908.5, "date": "2023-12-12", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000182738223000009/0001827382-23-000009-index.htm"}, {"action": "BUY", "amount": 55025.5, "date": "2023-11-29", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000182738223000007/0001827382-23-000007-index.htm"}, {"action": "BUY", "amount": 72400.0, "date": "2022-12-14", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000182738222000005/0001827382-22-000005-index.htm"}], "latest": {"action": "BUY", "amount": 38900.0, "date": "2026-09-01", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026060107/0001628280-26-060107-index.htm"}}, {"who": "Adam Comora", "who_key": "Comora Adam", "role": "Co-Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 431442.94, "sold": 0, "net": 431442.94, "trades": 6, "top_score": 53.8, "lean": "buying", "history": [{"action": "BUY", "amount": 41600.0, "date": "2026-09-03", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1933088/000162828026060916/0001628280-26-060916-index.htm"}, {"action": "BUY", "amount": 96500.0, "date": "2026-09-01", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1933088/000162828026060113/0001628280-26-060113-index.htm"}, {"action": "BUY", "amount": 92365.12, "date": "2025-08-18", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000193308825000006/0001933088-25-000006-index.htm"}, {"action": "BUY", "amount": 24898.0, "date": "2025-06-13", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828025031616/0001628280-25-031616-index.htm"}, {"action": "BUY", "amount": 62334.0, "date": "2025-05-22", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828025027247/0001628280-25-027247-index.htm"}, {"action": "BUY", "amount": 113745.81999999999, "date": "2025-05-19", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828025026841/0001628280-25-026841-index.htm"}], "latest": {"action": "BUY", "amount": 41600.0, "date": "2026-09-03", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1933088/000162828026060916/0001628280-26-060916-index.htm"}}, {"who": "Jonathan Gilbert Maurer", "who_key": "Maurer Jonathan Gilbert", "role": "Co-Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 183700.0, "sold": 0, "net": 183700.0, "trades": 2, "top_score": 52.8, "lean": "buying", "history": [{"action": "BUY", "amount": 68500.0, "date": "2025-05-23", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828025027979/0001628280-25-027979-index.htm"}, {"action": "BUY", "amount": 115200.0, "date": "2022-12-12", "score": 52.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000184227922000060/0001842279-22-000060-index.htm"}], "latest": {"action": "BUY", "amount": 68500.0, "date": "2025-05-23", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828025027979/0001628280-25-027979-index.htm"}}, {"who": "Scott McDougald Sutton", "who_key": "Sutton Scott McDougald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 97500.0, "sold": 0, "net": 97500.0, "trades": 1, "top_score": 38.9, "lean": "buying", "history": [{"action": "BUY", "amount": 97500.0, "date": "2026-06-11", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026043038/0001628280-26-043038-index.htm"}], "latest": {"action": "BUY", "amount": 97500.0, "date": "2026-06-11", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1842279/000162828026043038/0001628280-26-043038-index.htm"}}], "activity": [{"date": "2026-09-01", "net": 135400.0}, {"date": "2026-09-03", "net": 41600.0}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001628280-26-060916", "price_sensitive": false}, {"form": "S-3", "date": "2026-09-04", "title": "Shelf registration", "accession": "0001628280-26-060724", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060113", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060107", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000303", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001628280-26-054995", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001628280-26-054993", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-049952", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001628280-26-044625", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043038", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040786", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001628280-26-040255", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037345", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001628280-26-036906", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-036902", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-036901", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628280-26-036090", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001628280-26-033124", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001628280-26-033091", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001628280-26-028015", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-23", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-047133", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-23", "title": "FORM ARS", "accession": "0001213900-26-047132", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001628280-26-026900", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-07", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001628280-26-023272", "price_sensitive": false}], "performance": {"ticker": "OPAL", "has_prices": true, "summary": {"n": 36, "avg": -0.3785940100377644, "win_rate": 0.1111111111111111, "best": 0.026178010471204213, "worst": -0.8028169014084507, "as_of": "2026-09-22"}, "buys": [{"who": "Comora Adam", "person_type": "CEO", "person_label": "CEOs", "role": "Co-Chief Executive Officer", "amount": 41600.0, "date": "2026-09-03", "score": 45.2, "ref_price": 1.98, "return": -0.01010101010101011}, {"who": "Nisar Nadeem", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38900.0, "date": "2026-09-01", "score": 34.8, "ref_price": 1.93, "return": 0.015544041450777216}, {"who": "Comora Adam", "person_type": "CEO", "person_label": "CEOs", "role": "Co-Chief Executive Officer", "amount": 96500.0, "date": "2026-09-01", "score": 50.6, "ref_price": 1.93, "return": 0.015544041450777216}, {"who": "Sutton Scott McDougald", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97500.0, "date": "2026-06-11", "score": 38.9, "ref_price": 1.91, "return": 0.026178010471204213}, {"who": "Nisar Nadeem", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34450.0, "date": "2026-06-03", "score": 34.2, "ref_price": 2.22, "return": -0.11711711711711721}, {"who": "Dols Scott V.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24844.760000000002, "date": "2026-05-21", "score": 32.4, "ref_price": 2.01, "return": -0.024875621890547178}, {"who": "Dols Scott V.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 76923.31, "date": "2026-05-19", "score": 39.5, "ref_price": 2.06, "return": -0.04854368932038839}, {"who": "Nisar Nadeem", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10100.0, "date": "2026-05-18", "score": 27.9, "ref_price": 1.98, "return": -0.01010101010101011}, {"who": "Nisar Nadeem", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39900.0, "date": "2026-05-15", "score": 35.1, "ref_price": 1.94, "return": 0.010309278350515474}, {"who": "Comora Adam", "person_type": "CEO", "person_label": "CEOs", "role": "Co-Chief Executive Officer", "amount": 92365.12, "date": "2025-08-18", "score": 50.2, "ref_price": 2.29, "return": -0.1441048034934498}, {"who": "Comora Adam", "person_type": "CEO", "person_label": "CEOs", "role": "Co-Chief Executive Officer", "amount": 24898.0, "date": "2025-06-13", "score": 42.4, "ref_price": 3.1, "return": -0.367741935483871}, {"who": "Nisar Nadeem", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31700.0, "date": "2025-06-13", "score": 34.3, "ref_price": 3.1, "return": -0.367741935483871}, {"who": "Dols Scott V.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 128749.31999999999, "date": "2025-05-23", "score": 47.5, "ref_price": 2.715, "return": -0.2780847145488029}, {"who": "Nisar Nadeem", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39750.0, "date": "2025-05-23", "score": 35.6, "ref_price": 2.715, "return": -0.2780847145488029}, {"who": "Maurer Jonathan Gilbert", "person_type": "CEO", "person_label": "CEOs", "role": "Co-Chief Executive Officer", "amount": 68500.0, "date": "2025-05-23", "score": 49.6, "ref_price": 2.715, "return": -0.2780847145488029}, {"who": "Comora Adam", "person_type": "CEO", "person_label": "CEOs", "role": "Co-Chief Executive Officer", "amount": 62334.0, "date": "2025-05-22", "score": 48.0, "ref_price": 2.5, "return": -0.21600000000000003}, {"who": "Dols Scott V.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23692.5, "date": "2025-05-21", "score": 33.7, "ref_price": 2.5, "return": -0.21600000000000003}, {"who": "Nisar Nadeem", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12500.0, "date": "2025-05-21", "score": 29.2, "ref_price": 2.5, "return": -0.21600000000000003}, {"who": "Dols Scott V.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32969.0, "date": "2025-05-20", "score": 36.6, "ref_price": 2.41, "return": -0.18672199170124487}, {"who": "Nisar Nadeem", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63750.0, "date": "2025-05-20", "score": 38.5, "ref_price": 2.41, "return": -0.18672199170124487}, {"who": "Comora Adam", "person_type": "CEO", "person_label": "CEOs", "role": "Co-Chief Executive Officer", "amount": 113745.81999999999, "date": "2025-05-19", "score": 53.8, "ref_price": 2.59, "return": -0.24324324324324323}, {"who": "Dols Scott V.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56595.7056, "date": "2024-05-20", "score": 43.2, "ref_price": 5.0, "return": -0.608}, {"who": "Dols Scott V.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43283.04, "date": "2024-05-17", "score": 49.8, "ref_price": 4.95, "return": -0.604040404040404}, {"who": "Nisar Nadeem", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28175.0, "date": "2023-12-13", "score": 34.7, "ref_price": 5.89, "return": -0.66723259762309}, {"who": "Nisar Nadeem", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27908.5, "date": "2023-12-12", "score": 35.0, "ref_price": 5.67, "return": -0.654320987654321}, {"who": "Dols Scott V.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 111813.5, "date": "2023-12-01", "score": 54.6, "ref_price": 5.57, "return": -0.6481149012567325}, {"who": "Nisar Nadeem", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55025.5, "date": "2023-11-29", "score": 39.7, "ref_price": 5.5, "return": -0.6436363636363637}, {"who": "Dols Scott V.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14238.91, "date": "2023-05-22", "score": 44.2, "ref_price": 6.28, "return": -0.6878980891719746}, {"who": "Anthony Ann T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 3068.0, "date": "2023-05-18", "score": 31.0, "ref_price": 5.88, "return": -0.6666666666666666}, {"who": "Anthony Ann T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 49003.25, "date": "2022-12-15", "score": 42.9, "ref_price": 6.97, "return": -0.7187948350071736}, {"who": "Nisar Nadeem", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 72400.0, "date": "2022-12-14", "score": 37.4, "ref_price": 7.43, "return": -0.7362045760430687}, {"who": "Maurer Jonathan Gilbert", "person_type": "CEO", "person_label": "CEOs", "role": "Co-Chief Executive Officer", "amount": 115200.0, "date": "2022-12-12", "score": 52.8, "ref_price": 6.02, "return": -0.6744186046511628}, {"who": "Fogarty Kevin Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 426380.145, "date": "2022-12-02", "score": 61.6, "ref_price": 9.41, "return": -0.7917109458023379}, {"who": "Fogarty Kevin Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14103.779999999999, "date": "2022-08-30", "score": 34.2, "ref_price": 9.86, "return": -0.8012170385395537}, {"who": "Fogarty Kevin Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11140.6, "date": "2022-08-26", "score": 33.4, "ref_price": 9.94, "return": -0.8028169014084507}, {"who": "Fogarty Kevin Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23772.36, "date": "2022-08-24", "score": 46.7, "ref_price": 9.93, "return": -0.8026183282980867}]}, "price_series": [{"date": "2021-05-19", "close": 9.875, "volume": null}, {"date": "2021-05-20", "close": 9.875, "volume": null}, {"date": "2021-05-21", "close": 9.875, "volume": null}, {"date": "2021-05-24", "close": 9.8, "volume": 74500.0}, {"date": "2021-05-25", "close": 9.83, "volume": 2443.0}, {"date": "2021-05-26", "close": 9.8, "volume": 2863.0}, {"date": "2021-05-27", "close": 9.8, "volume": null}, {"date": "2021-05-28", "close": 9.75, "volume": 7650.0}, {"date": "2021-06-01", "close": 9.8, "volume": 18837.0}, {"date": "2021-06-02", "close": 9.8, "volume": 2596.0}, {"date": "2021-06-03", "close": 9.8824, "volume": 300.0}, {"date": "2021-06-04", "close": 9.8824, "volume": null}, {"date": "2021-06-07", "close": 9.8824, "volume": null}, {"date": "2021-06-08", "close": 9.856, "volume": 2740.0}, {"date": "2021-06-09", "close": 9.8999, "volume": 814.0}, {"date": "2021-06-10", "close": 9.9, "volume": 12651.0}, {"date": "2021-06-11", "close": 9.9, "volume": null}, {"date": "2021-06-14", "close": 9.9, "volume": 19425.0}, {"date": "2021-06-15", "close": 9.86, "volume": 3649.0}, {"date": "2021-06-16", "close": 9.87, "volume": 7999.0}, {"date": "2021-06-17", "close": 9.88, "volume": 26615.0}, {"date": "2021-06-18", "close": 9.86, "volume": 353.0}, {"date": "2021-06-21", "close": 9.867, "volume": 4319.0}, {"date": "2021-06-22", "close": 9.88, "volume": 3381.0}, {"date": "2021-06-23", "close": 9.85, "volume": 3838.0}, {"date": "2021-06-24", "close": 9.84, "volume": 1284.0}, {"date": "2021-06-25", "close": 9.845, "volume": 364.0}, {"date": "2021-06-28", "close": 9.83, "volume": 1894.0}, {"date": "2021-06-29", "close": 9.83, "volume": 32812.0}, {"date": "2021-06-30", "close": 9.8, "volume": 50625.0}, {"date": "2021-07-01", "close": 9.79, "volume": 11308.0}, {"date": "2021-07-02", "close": 9.78, "volume": 11961.0}, {"date": "2021-07-06", "close": 9.78, "volume": 31825.0}, {"date": "2021-07-07", "close": 9.85, "volume": 15564.0}, {"date": "2021-07-08", "close": 9.85, "volume": 49601.0}, {"date": "2021-07-09", "close": 9.85, "volume": 9879.0}, {"date": "2021-07-12", "close": 9.94, "volume": 19157.0}, {"date": "2021-07-13", "close": 9.94, "volume": null}, {"date": "2021-07-14", "close": 9.882, "volume": 1061.0}, {"date": "2021-07-15", "close": 9.8661, "volume": 10980.0}, {"date": "2021-07-16", "close": 9.85, "volume": 2932.0}, {"date": "2021-07-19", "close": 9.8595, "volume": 5688.0}, {"date": "2021-07-20", "close": 9.8595, "volume": null}, {"date": "2021-07-21", "close": 9.8652, "volume": 1007.0}, {"date": "2021-07-22", "close": 9.88, "volume": 2410.0}, {"date": "2021-07-23", "close": 9.8799, "volume": 430.0}, {"date": "2021-07-26", "close": 9.825, "volume": 1801.0}, {"date": "2021-07-27", "close": 9.78, "volume": 56953.0}, {"date": "2021-07-28", "close": 9.75, "volume": 3383.0}, {"date": "2021-07-29", "close": 9.75, "volume": 8642.0}, {"date": "2021-07-30", "close": 9.75, "volume": 19932.0}, {"date": "2021-08-02", "close": 9.79, "volume": 2203.0}, {"date": "2021-08-03", "close": 9.75, "volume": 1639.0}, {"date": "2021-08-04", "close": 9.75, "volume": 480612.0}, {"date": "2021-08-05", "close": 9.71, "volume": 10984.0}, {"date": "2021-08-06", "close": 9.72, "volume": 11162.0}, {"date": "2021-08-09", "close": 9.75, "volume": 503.0}, {"date": "2021-08-10", "close": 9.725, "volume": 736.0}, {"date": "2021-08-11", "close": 9.717, "volume": 518.0}, {"date": "2021-08-12", "close": 9.745, "volume": 1323.0}, {"date": "2021-08-13", "close": 9.71, "volume": 3815.0}, {"date": "2021-08-16", "close": 9.7, "volume": 2765.0}, {"date": "2021-08-17", "close": 9.73, "volume": 2126.0}, {"date": "2021-08-18", "close": 9.68, "volume": 34089.0}, {"date": "2021-08-19", "close": 9.72, "volume": 13096.0}, {"date": "2021-08-20", "close": 9.72, "volume": 4344.0}, {"date": "2021-08-23", "close": 9.7, "volume": 8554.0}, {"date": "2021-08-24", "close": 9.7, "volume": null}, {"date": "2021-08-25", "close": 9.675, "volume": 6857.0}, {"date": "2021-08-26", "close": 9.69, "volume": 1548.0}, {"date": "2021-08-27", "close": 9.69, "volume": 1335.0}, {"date": "2021-08-30", "close": 9.65, "volume": 86244.0}, {"date": "2021-08-31", "close": 9.65, "volume": 10755.0}, {"date": "2021-09-01", "close": 9.6535, "volume": 12662.0}, {"date": "2021-09-02", "close": 9.68, "volume": 7918.0}, {"date": "2021-09-03", "close": 9.73, "volume": 28922.0}, {"date": "2021-09-07", "close": 9.7699, "volume": 149.0}, {"date": "2021-09-08", "close": 9.74, "volume": 162.0}, {"date": "2021-09-09", "close": 9.74, "volume": null}, {"date": "2021-09-10", "close": 9.7131, "volume": 6293.0}, {"date": "2021-09-13", "close": 9.74, "volume": 78452.0}, {"date": "2021-09-14", "close": 9.73, "volume": 12868.0}, {"date": "2021-09-15", "close": 9.75, "volume": 55128.0}, {"date": "2021-09-16", "close": 9.76, "volume": 143462.0}, {"date": "2021-09-17", "close": 9.75, "volume": 632.0}, {"date": "2021-09-20", "close": 9.75, "volume": 34886.0}, {"date": "2021-09-21", "close": 9.75, "volume": 101.0}, {"date": "2021-09-22", "close": 9.76, "volume": 4377.0}, {"date": "2021-09-23", "close": 9.75, "volume": 1683.0}, {"date": "2021-09-24", "close": 9.75, "volume": null}, {"date": "2021-09-27", "close": 9.73, "volume": 3284.0}, {"date": "2021-09-28", "close": 9.77, "volume": 11647.0}, {"date": "2021-09-29", "close": 9.84, "volume": 3514.0}, {"date": "2021-09-30", "close": 9.76, "volume": 38050.0}, {"date": "2021-10-01", "close": 9.76, "volume": 94183.0}, {"date": "2021-10-04", "close": 9.75, "volume": 15928.0}, {"date": "2021-10-05", "close": 9.75, "volume": null}, {"date": "2021-10-06", "close": 9.735, "volume": 12150.0}, {"date": "2021-10-07", "close": 9.75, "volume": 1655.0}, {"date": "2021-10-08", "close": 9.74, "volume": 4269.0}, {"date": "2021-10-11", "close": 9.74, "volume": null}, {"date": "2021-10-12", "close": 9.745, "volume": 110067.0}, {"date": "2021-10-13", "close": 9.72, "volume": 11901.0}, {"date": "2021-10-14", "close": 9.764, "volume": 1700.0}, {"date": "2021-10-15", "close": 9.72, "volume": 2658.0}, {"date": "2021-10-18", "close": 9.72, "volume": null}, {"date": "2021-10-19", "close": 9.73, "volume": 31344.0}, {"date": "2021-10-20", "close": 9.7478, "volume": 2754.0}, {"date": "2021-10-21", "close": 9.74, "volume": 4524.0}, {"date": "2021-10-22", "close": 9.7515, "volume": 440.0}, {"date": "2021-10-25", "close": 9.75, "volume": 1608.0}, {"date": "2021-10-26", "close": 9.7355, "volume": 31268.0}, {"date": "2021-10-27", "close": 9.74, "volume": 698.0}, {"date": "2021-10-28", "close": 9.76, "volume": 786.0}, {"date": "2021-10-29", "close": 9.76, "volume": 2227.0}, {"date": "2021-11-01", "close": 9.78, "volume": 3817.0}, {"date": "2021-11-02", "close": 9.78, "volume": 46346.0}, {"date": "2021-11-03", "close": 9.78, "volume": 946.0}, {"date": "2021-11-04", "close": 9.77, "volume": 214519.0}, {"date": "2021-11-05", "close": 9.75, "volume": 2839.0}, {"date": "2021-11-08", "close": 9.756, "volume": 946.0}, {"date": "2021-11-09", "close": 9.75, "volume": 1581.0}, {"date": "2021-11-10", "close": 9.75, "volume": 6932.0}, {"date": "2021-11-11", "close": 9.77, "volume": 626.0}, {"date": "2021-11-12", "close": 9.7699, "volume": 819.0}, {"date": "2021-11-15", "close": 9.77, "volume": 1497.0}, {"date": "2021-11-16", "close": 9.93, "volume": 15561.0}, {"date": "2021-11-17", "close": 9.82, "volume": 506105.0}, {"date": "2021-11-18", "close": 9.8256, "volume": 16241.0}, {"date": "2021-11-19", "close": 9.8, "volume": 41575.0}, {"date": "2021-11-22", "close": 9.8, "volume": 12294.0}, {"date": "2021-11-23", "close": 9.81, "volume": 2182.0}, {"date": "2021-11-24", "close": 9.91, "volume": 44616.0}, {"date": "2021-11-26", "close": 9.91, "volume": 13519.0}, {"date": "2021-11-29", "close": 9.88, "volume": 49437.0}, {"date": "2021-11-30", "close": 9.82, "volume": 47787.0}, {"date": "2021-12-01", "close": 9.82, "volume": 60528.0}, {"date": "2021-12-02", "close": 10.1, "volume": 7791442.0}, {"date": "2021-12-03", "close": 10.04, "volume": 3031286.0}, {"date": "2021-12-06", "close": 10.03, "volume": 786377.0}, {"date": "2021-12-07", "close": 10.07, "volume": 672486.0}, {"date": "2021-12-08", "close": 10.08, "volume": 286063.0}, {"date": "2021-12-09", "close": 10.07, "volume": 682369.0}, {"date": "2021-12-10", "close": 10.02, "volume": 274527.0}, {"date": "2021-12-13", "close": 10.01, "volume": 194640.0}, {"date": "2021-12-14", "close": 9.98, "volume": 265707.0}, {"date": "2021-12-15", "close": 10.01, "volume": 182378.0}, {"date": "2021-12-16", "close": 9.96, "volume": 59923.0}, {"date": "2021-12-17", "close": 10.01, "volume": 141421.0}, {"date": "2021-12-20", "close": 9.96, "volume": 117856.0}, {"date": "2021-12-21", "close": 9.94, "volume": 175145.0}, {"date": "2021-12-22", "close": 9.95, "volume": 15045.0}, {"date": "2021-12-23", "close": 9.9669, "volume": 68459.0}, {"date": "2021-12-27", "close": 9.95, "volume": 51663.0}, {"date": "2021-12-28", "close": 9.95, "volume": 41499.0}, {"date": "2021-12-29", "close": 9.96, "volume": 28944.0}, {"date": "2021-12-30", "close": 9.95, "volume": 30753.0}, {"date": "2021-12-31", "close": 9.98, "volume": 49517.0}, {"date": "2022-01-03", "close": 9.97, "volume": 107342.0}, {"date": "2022-01-04", "close": 9.9501, "volume": 12665.0}, {"date": "2022-01-05", "close": 9.97, "volume": 70066.0}, {"date": "2022-01-06", "close": 9.9, "volume": 40148.0}, {"date": "2022-01-07", "close": 9.9, "volume": 4190.0}, {"date": "2022-01-10", "close": 9.93, "volume": 36721.0}, {"date": "2022-01-11", "close": 9.895, "volume": 53944.0}, {"date": "2022-01-12", "close": 9.89, "volume": 210386.0}, {"date": "2022-01-13", "close": 9.87, "volume": 26496.0}, {"date": "2022-01-14", "close": 9.89, "volume": 41909.0}, {"date": "2022-01-18", "close": 9.87, "volume": 27289.0}, {"date": "2022-01-19", "close": 9.86, "volume": 63709.0}, {"date": "2022-01-20", "close": 9.87, "volume": 13080.0}, {"date": "2022-01-21", "close": 9.85, "volume": 142203.0}, {"date": "2022-01-24", "close": 9.85, "volume": 971980.0}, {"date": "2022-01-25", "close": 9.77, "volume": 41755.0}, {"date": "2022-01-26", "close": 9.82, "volume": 999841.0}, {"date": "2022-01-27", "close": 9.82, "volume": 56162.0}, {"date": "2022-01-28", "close": 9.825, "volume": 45541.0}, {"date": "2022-01-31", "close": 9.85, "volume": 6054.0}, {"date": "2022-02-01", "close": 9.86, "volume": 1113850.0}, {"date": "2022-02-02", "close": 9.85, "volume": 441355.0}, {"date": "2022-02-03", "close": 9.89, "volume": 237465.0}, {"date": "2022-02-04", "close": 9.86, "volume": 324.0}, {"date": "2022-02-07", "close": 9.85, "volume": 173447.0}, {"date": "2022-02-08", "close": 9.86, "volume": 103834.0}, {"date": "2022-02-09", "close": 9.8501, "volume": 226466.0}, {"date": "2022-02-10", "close": 9.8501, "volume": null}, {"date": "2022-02-11", "close": 9.85, "volume": 161768.0}, {"date": "2022-02-14", "close": 9.89, "volume": 516.0}, {"date": "2022-02-15", "close": 9.85, "volume": 10394.0}, {"date": "2022-02-16", "close": 9.87, "volume": 365006.0}, {"date": "2022-02-17", "close": 9.86, "volume": 52136.0}, {"date": "2022-02-18", "close": 9.86, "volume": 2979.0}, {"date": "2022-02-22", "close": 9.86, "volume": 50535.0}, {"date": "2022-02-23", "close": 9.84, "volume": 845429.0}, {"date": "2022-02-24", "close": 9.85, "volume": 7150.0}, {"date": "2022-02-25", "close": 9.8546, "volume": 10966.0}, {"date": "2022-02-28", "close": 9.86, "volume": 61115.0}, {"date": "2022-03-01", "close": 9.88, "volume": 182633.0}, {"date": "2022-03-02", "close": 9.86, "volume": 89716.0}, {"date": "2022-03-03", "close": 9.88, "volume": 171833.0}, {"date": "2022-03-04", "close": 9.87, "volume": 698.0}, {"date": "2022-03-07", "close": 9.86, "volume": 68201.0}, {"date": "2022-03-08", "close": 9.87, "volume": 12241.0}, {"date": "2022-03-09", "close": 9.87, "volume": 85659.0}, {"date": "2022-03-10", "close": 9.87, "volume": 32317.0}, {"date": "2022-03-11", "close": 9.89, "volume": 37561.0}, {"date": "2022-03-14", "close": 9.87, "volume": 161454.0}, {"date": "2022-03-15", "close": 9.91, "volume": 139188.0}, {"date": "2022-03-16", "close": 9.87, "volume": 30109.0}, {"date": "2022-03-17", "close": 9.91, "volume": 21693.0}, {"date": "2022-03-18", "close": 9.895, "volume": 107399.0}, {"date": "2022-03-21", "close": 9.89, "volume": 17659.0}, {"date": "2022-03-22", "close": 9.91, "volume": 9342.0}, {"date": "2022-03-23", "close": 9.9, "volume": 104539.0}, {"date": "2022-03-24", "close": 9.92, "volume": 169544.0}, {"date": "2022-03-25", "close": 9.91, "volume": 187812.0}, {"date": "2022-03-28", "close": 9.9, "volume": 11847.0}, {"date": "2022-03-29", "close": 9.91, "volume": 15090.0}, {"date": "2022-03-30", "close": 9.9, "volume": 364003.0}, {"date": "2022-03-31", "close": 9.92, "volume": 352405.0}, {"date": "2022-04-01", "close": 9.94, "volume": 344914.0}, {"date": "2022-04-04", "close": 9.92, "volume": 23764.0}, {"date": "2022-04-05", "close": 9.94, "volume": 227804.0}, {"date": "2022-04-06", "close": 9.91, "volume": 2851.0}, {"date": "2022-04-07", "close": 9.93, "volume": 2343.0}, {"date": "2022-04-08", "close": 9.936, "volume": 94109.0}, {"date": "2022-04-11", "close": 9.93, "volume": 24262.0}, {"date": "2022-04-12", "close": 9.92, "volume": 311041.0}, {"date": "2022-04-13", "close": 9.94, "volume": 198771.0}, {"date": "2022-04-14", "close": 9.98, "volume": 254026.0}, {"date": "2022-04-18", "close": 10.07, "volume": 1379914.0}, {"date": "2022-04-19", "close": 10.03, "volume": 942009.0}, {"date": "2022-04-20", "close": 10.05, "volume": 857408.0}, {"date": "2022-04-21", "close": 9.96, "volume": 640357.0}, {"date": "2022-04-22", "close": 9.93, "volume": 317987.0}, {"date": "2022-04-25", "close": 9.93, "volume": 154933.0}, {"date": "2022-04-26", "close": 9.94, "volume": 139304.0}, {"date": "2022-04-27", "close": 9.93, "volume": 164584.0}, {"date": "2022-04-28", "close": 9.93, "volume": 28466.0}, {"date": "2022-04-29", "close": 9.93, "volume": 29439.0}, {"date": "2022-05-02", "close": 9.93, "volume": 11963.0}, {"date": "2022-05-03", "close": 9.93, "volume": 1078304.0}, {"date": "2022-05-04", "close": 9.93, "volume": 22382.0}, {"date": "2022-05-05", "close": 9.92, "volume": 100671.0}, {"date": "2022-05-06", "close": 9.91, "volume": 530730.0}, {"date": "2022-05-09", "close": 9.91, "volume": 554702.0}, {"date": "2022-05-10", "close": 9.89, "volume": 417994.0}, {"date": "2022-05-11", "close": 9.9, "volume": 615116.0}, {"date": "2022-05-12", "close": 9.86, "volume": 1557659.0}, {"date": "2022-05-13", "close": 9.87, "volume": 195130.0}, {"date": "2022-05-16", "close": 9.88, "volume": 154334.0}, {"date": "2022-05-17", "close": 9.89, "volume": 225380.0}, {"date": "2022-05-18", "close": 9.89, "volume": 208164.0}, {"date": "2022-05-19", "close": 9.87, "volume": 61647.0}, {"date": "2022-05-20", "close": 9.86, "volume": 120005.0}, {"date": "2022-05-23", "close": 9.88, "volume": 273732.0}, {"date": "2022-05-24", "close": 9.8875, "volume": 144.0}, {"date": "2022-05-25", "close": 9.89, "volume": 304193.0}, {"date": "2022-05-26", "close": 9.9, "volume": 67418.0}, {"date": "2022-05-27", "close": 9.91, "volume": 20011.0}, {"date": "2022-05-31", "close": 9.92, "volume": 153880.0}, {"date": "2022-06-01", "close": 9.91, "volume": 24682.0}, {"date": "2022-06-02", "close": 9.9, "volume": 185885.0}, {"date": "2022-06-03", "close": 9.9, "volume": 47381.0}, {"date": "2022-06-06", "close": 9.9, "volume": 302156.0}, {"date": "2022-06-07", "close": 9.915, "volume": 736.0}, {"date": "2022-06-08", "close": 9.9, "volume": 25197.0}, {"date": "2022-06-09", "close": 9.895, "volume": 394884.0}, {"date": "2022-06-10", "close": 9.91, "volume": 59609.0}, {"date": "2022-06-13", "close": 9.89, "volume": 7217.0}, {"date": "2022-06-14", "close": 9.905, "volume": 1786.0}, {"date": "2022-06-15", "close": 9.905, "volume": null}, {"date": "2022-06-16", "close": 9.895, "volume": 11631.0}, {"date": "2022-06-17", "close": 9.9, "volume": 109716.0}, {"date": "2022-06-21", "close": 9.9, "volume": 14291.0}, {"date": "2022-06-22", "close": 9.9, "volume": 23809.0}, {"date": "2022-06-23", "close": 9.9, "volume": 1434.0}, {"date": "2022-06-24", "close": 9.89, "volume": 901.0}, {"date": "2022-06-27", "close": 9.92, "volume": 40044.0}, {"date": "2022-06-28", "close": 9.945, "volume": 872073.0}, {"date": "2022-06-29", "close": 9.94, "volume": 181825.0}, {"date": "2022-06-30", "close": 9.95, "volume": 70476.0}, {"date": "2022-07-01", "close": 9.955, "volume": 173504.0}, {"date": "2022-07-05", "close": 9.955, "volume": 4808119.0}, {"date": "2022-07-06", "close": 9.95, "volume": 424292.0}, {"date": "2022-07-07", "close": 9.94, "volume": 1131644.0}, {"date": "2022-07-08", "close": 9.95, "volume": 166571.0}, {"date": "2022-07-11", "close": 9.95, "volume": 209959.0}, {"date": "2022-07-12", "close": 9.6, "volume": 454952.0}, {"date": "2022-07-13", "close": 9.44, "volume": 217434.0}, {"date": "2022-07-14", "close": 9.79, "volume": 280946.0}, {"date": "2022-07-15", "close": 10.28, "volume": 197782.0}, {"date": "2022-07-18", "close": 9.88, "volume": 157366.0}, {"date": "2022-07-19", "close": 10.15, "volume": 2130478.0}, {"date": "2022-07-20", "close": 7.82, "volume": 1515340.0}, {"date": "2022-07-21", "close": 7.6, "volume": 252207.0}, {"date": "2022-07-22", "close": 7.79, "volume": 54860.0}, {"date": "2022-07-25", "close": 10.03, "volume": 380783.0}, {"date": "2022-07-26", "close": 10.05, "volume": 437126.0}, {"date": "2022-07-27", "close": 9.98, "volume": 92782.0}, {"date": "2022-07-28", "close": 9.77, "volume": 65191.0}, {"date": "2022-07-29", "close": 9.85, "volume": 49838.0}, {"date": "2022-08-01", "close": 9.75, "volume": 36617.0}, {"date": "2022-08-02", "close": 10.15, "volume": 89303.0}, {"date": "2022-08-03", "close": 10.17, "volume": 39675.0}, {"date": "2022-08-04", "close": 9.87, "volume": 23282.0}, {"date": "2022-08-05", "close": 10.2, "volume": 48031.0}, {"date": "2022-08-08", "close": 10.81, "volume": 75938.0}, {"date": "2022-08-09", "close": 11.5, "volume": 83875.0}, {"date": "2022-08-10", "close": 10.86, "volume": 65011.0}, {"date": "2022-08-11", "close": 10.25, "volume": 83559.0}, {"date": "2022-08-12", "close": 10.46, "volume": 40282.0}, {"date": "2022-08-15", "close": 10.1, "volume": 46998.0}, {"date": "2022-08-16", "close": 9.99, "volume": 13943.0}, {"date": "2022-08-17", "close": 9.28, "volume": 65171.0}, {"date": "2022-08-18", "close": 9.6, "volume": 23763.0}, {"date": "2022-08-19", "close": 9.52, "volume": 60067.0}, {"date": "2022-08-22", "close": 9.55, "volume": 8739.0}, {"date": "2022-08-23", "close": 9.77, "volume": 17832.0}, {"date": "2022-08-24", "close": 9.93, "volume": 15667.0}, {"date": "2022-08-25", "close": 9.79, "volume": 3734.0}, {"date": "2022-08-26", "close": 9.94, "volume": 10795.0}, {"date": "2022-08-29", "close": 10.04, "volume": 9829.0}, {"date": "2022-08-30", "close": 9.86, "volume": 11176.0}, {"date": "2022-08-31", "close": 9.99, "volume": 8565.0}, {"date": "2022-09-01", "close": 9.93, "volume": 8283.0}, {"date": "2022-09-02", "close": 10.02, "volume": 9621.0}, {"date": "2022-09-06", "close": 9.94, "volume": 23160.0}, {"date": "2022-09-07", "close": 9.78, "volume": 13735.0}, {"date": "2022-09-08", "close": 10.0, "volume": 15918.0}, {"date": "2022-09-09", "close": 10.02, "volume": 17234.0}, {"date": "2022-09-12", "close": 10.005, "volume": 26140.0}, {"date": "2022-09-13", "close": 9.98, "volume": 18238.0}, {"date": "2022-09-14", "close": 10.01, "volume": 82141.0}, {"date": "2022-09-15", "close": 10.02, "volume": 62576.0}, {"date": "2022-09-16", "close": 9.69, "volume": 73747.0}, {"date": "2022-09-19", "close": 9.24, "volume": 50365.0}, {"date": "2022-09-20", "close": 9.32, "volume": 42940.0}, {"date": "2022-09-21", "close": 9.1, "volume": 13870.0}, {"date": "2022-09-22", "close": 9.11, "volume": 32891.0}, {"date": "2022-09-23", "close": 9.18, "volume": 11020.0}, {"date": "2022-09-26", "close": 8.49, "volume": 71456.0}, {"date": "2022-09-27", "close": 8.41, "volume": 9441.0}, {"date": "2022-09-28", "close": 8.83, "volume": 9007.0}, {"date": "2022-09-29", "close": 8.3, "volume": 8896.0}, {"date": "2022-09-30", "close": 8.28, "volume": 15326.0}, {"date": "2022-10-03", "close": 8.05, "volume": 8597.0}, {"date": "2022-10-04", "close": 7.94, "volume": 42572.0}, {"date": "2022-10-05", "close": 7.55, "volume": 7455.0}, {"date": "2022-10-06", "close": 7.71, "volume": 7505.0}, {"date": "2022-10-07", "close": 7.35, "volume": 9618.0}, {"date": "2022-10-10", "close": 6.88, "volume": 3431.0}, {"date": "2022-10-11", "close": 6.55, "volume": 32406.0}, {"date": "2022-10-12", "close": 6.02, "volume": 40855.0}, {"date": "2022-10-13", "close": 6.23, "volume": 31816.0}, {"date": "2022-10-14", "close": 6.99, "volume": 20998.0}, {"date": "2022-10-17", "close": 9.85, "volume": 390507.0}, {"date": "2022-10-18", "close": 9.515, "volume": 144584.0}, {"date": "2022-10-19", "close": 9.395, "volume": 30645.0}, {"date": "2022-10-20", "close": 9.11, "volume": 59863.0}, {"date": "2022-10-21", "close": 9.47, "volume": 31807.0}, {"date": "2022-10-24", "close": 9.8, "volume": 41478.0}, {"date": "2022-10-25", "close": 9.8, "volume": 30039.0}, {"date": "2022-10-26", "close": 9.9, "volume": 78703.0}, {"date": "2022-10-27", "close": 9.29, "volume": 32661.0}, {"date": "2022-10-28", "close": 9.27, "volume": 11111.0}, {"date": "2022-10-31", "close": 9.28, "volume": 11154.0}, {"date": "2022-11-01", "close": 9.62, "volume": 9078.0}, {"date": "2022-11-02", "close": 9.19, "volume": 21197.0}, {"date": "2022-11-03", "close": 9.05, "volume": 13080.0}, {"date": "2022-11-04", "close": 8.47, "volume": 36882.0}, {"date": "2022-11-07", "close": 8.25, "volume": 11990.0}, {"date": "2022-11-08", "close": 8.69, "volume": 27747.0}, {"date": "2022-11-09", "close": 8.6, "volume": 43045.0}, {"date": "2022-11-10", "close": 8.62, "volume": 24624.0}, {"date": "2022-11-11", "close": 8.9, "volume": 12441.0}, {"date": "2022-11-14", "close": 8.5, "volume": 13998.0}, {"date": "2022-11-15", "close": 7.97, "volume": 39185.0}, {"date": "2022-11-16", "close": 7.77, "volume": 25836.0}, {"date": "2022-11-17", "close": 8.0, "volume": 23816.0}, {"date": "2022-11-18", "close": 7.8, "volume": 39104.0}, {"date": "2022-11-21", "close": 7.42, "volume": 22062.0}, {"date": "2022-11-22", "close": 7.89, "volume": 49110.0}, {"date": "2022-11-23", "close": 8.1, "volume": 18026.0}, {"date": "2022-11-25", "close": 7.77, "volume": 8057.0}, {"date": "2022-11-28", "close": 7.77, "volume": 34665.0}, {"date": "2022-11-29", "close": 8.35, "volume": 55955.0}, {"date": "2022-11-30", "close": 9.5, "volume": 129572.0}, {"date": "2022-12-01", "close": 9.31, "volume": 127426.0}, {"date": "2022-12-02", "close": 9.41, "volume": 37525.0}, {"date": "2022-12-05", "close": 8.68, "volume": 71224.0}, {"date": "2022-12-06", "close": 8.52, "volume": 22660.0}, {"date": "2022-12-07", "close": 8.07, "volume": 31686.0}, {"date": "2022-12-08", "close": 7.57, "volume": 142250.0}, {"date": "2022-12-09", "close": 6.99, "volume": 77594.0}, {"date": "2022-12-12", "close": 6.02, "volume": 147966.0}, {"date": "2022-12-13", "close": 6.34, "volume": 96913.0}, {"date": "2022-12-14", "close": 7.43, "volume": 149254.0}, {"date": "2022-12-15", "close": 6.97, "volume": 2250708.0}, {"date": "2022-12-16", "close": 7.13, "volume": 61064.0}, {"date": "2022-12-19", "close": 7.37, "volume": 69302.0}, {"date": "2022-12-20", "close": 7.35, "volume": 75807.0}, {"date": "2022-12-21", "close": 7.02, "volume": 58108.0}, {"date": "2022-12-22", "close": 6.8, "volume": 81394.0}, {"date": "2022-12-23", "close": 6.87, "volume": 44507.0}, {"date": "2022-12-27", "close": 7.22, "volume": 39448.0}, {"date": "2022-12-28", "close": 6.9, "volume": 44367.0}, {"date": "2022-12-29", "close": 6.95, "volume": 34863.0}, {"date": "2022-12-30", "close": 7.28, "volume": 25900.0}, {"date": "2023-01-03", "close": 6.89, "volume": 45225.0}, {"date": "2023-01-04", "close": 6.88, "volume": 46765.0}, {"date": "2023-01-05", "close": 6.95, "volume": 29400.0}, {"date": "2023-01-06", "close": 7.03, "volume": 24642.0}, {"date": "2023-01-09", "close": 7.2, "volume": 24070.0}, {"date": "2023-01-10", "close": 7.11, "volume": 25623.0}, {"date": "2023-01-11", "close": 7.0, "volume": 35214.0}, {"date": "2023-01-12", "close": 7.01, "volume": 121583.0}, {"date": "2023-01-13", "close": 6.71, "volume": 118201.0}, {"date": "2023-01-17", "close": 7.1, "volume": 78261.0}, {"date": "2023-01-18", "close": 6.85, "volume": 42315.0}, {"date": "2023-01-19", "close": 7.15, "volume": 61710.0}, {"date": "2023-01-20", "close": 7.15, "volume": 16172.0}, {"date": "2023-01-23", "close": 6.89, "volume": 121394.0}, {"date": "2023-01-24", "close": 7.1, "volume": 310515.0}, {"date": "2023-01-25", "close": 7.05, "volume": 261933.0}, {"date": "2023-01-26", "close": 7.06, "volume": 7217.0}, {"date": "2023-01-27", "close": 6.98, "volume": 14398.0}, {"date": "2023-01-30", "close": 7.11, "volume": 80502.0}, {"date": "2023-01-31", "close": 7.35, "volume": 115240.0}, {"date": "2023-02-01", "close": 7.3, "volume": 314492.0}, {"date": "2023-02-02", "close": 7.11, "volume": 182057.0}, {"date": "2023-02-03", "close": 7.05, "volume": 60683.0}, {"date": "2023-02-06", "close": 7.1, "volume": 38852.0}, {"date": "2023-02-07", "close": 7.1, "volume": 64933.0}, {"date": "2023-02-08", "close": 7.03, "volume": 28081.0}, {"date": "2023-02-09", "close": 7.07, "volume": 42323.0}, {"date": "2023-02-10", "close": 7.13, "volume": 62697.0}, {"date": "2023-02-13", "close": 7.47, "volume": 75139.0}, {"date": "2023-02-14", "close": 7.89, "volume": 83711.0}, {"date": "2023-02-15", "close": 7.9, "volume": 17108.0}, {"date": "2023-02-16", "close": 7.8, "volume": 54849.0}, {"date": "2023-02-17", "close": 8.27, "volume": 123797.0}, {"date": "2023-02-21", "close": 8.09, "volume": 30744.0}, {"date": "2023-02-22", "close": 7.99, "volume": 33144.0}, {"date": "2023-02-23", "close": 7.99, "volume": 18249.0}, {"date": "2023-02-24", "close": 7.78, "volume": 16629.0}, {"date": "2023-02-27", "close": 7.94, "volume": 18057.0}, {"date": "2023-02-28", "close": 7.92, "volume": 41942.0}, {"date": "2023-03-01", "close": 8.0, "volume": 148005.0}, {"date": "2023-03-02", "close": 7.91, "volume": 50325.0}, {"date": "2023-03-03", "close": 7.45, "volume": 52514.0}, {"date": "2023-03-06", "close": 7.16, "volume": 158978.0}, {"date": "2023-03-07", "close": 7.18, "volume": 32733.0}, {"date": "2023-03-08", "close": 7.21, "volume": 38627.0}, {"date": "2023-03-09", "close": 6.87, "volume": 140524.0}, {"date": "2023-03-10", "close": 6.47, "volume": 132863.0}, {"date": "2023-03-13", "close": 7.07, "volume": 70359.0}, {"date": "2023-03-14", "close": 7.13, "volume": 41222.0}, {"date": "2023-03-15", "close": 6.99, "volume": 227235.0}, {"date": "2023-03-16", "close": 7.62, "volume": 196112.0}, {"date": "2023-03-17", "close": 8.23, "volume": 629325.0}, {"date": "2023-03-20", "close": 8.53, "volume": 394570.0}, {"date": "2023-03-21", "close": 8.39, "volume": 284209.0}, {"date": "2023-03-22", "close": 7.62, "volume": 128523.0}, {"date": "2023-03-23", "close": 7.41, "volume": 106917.0}, {"date": "2023-03-24", "close": 7.06, "volume": 102897.0}, {"date": "2023-03-27", "close": 7.26, "volume": 347368.0}, {"date": "2023-03-28", "close": 6.82, "volume": 171640.0}, {"date": "2023-03-29", "close": 6.76, "volume": 111576.0}, {"date": "2023-03-30", "close": 6.81, "volume": 64136.0}, {"date": "2023-03-31", "close": 6.97, "volume": 114246.0}, {"date": "2023-04-03", "close": 7.47, "volume": 91747.0}, {"date": "2023-04-04", "close": 7.57, "volume": 65895.0}, {"date": "2023-04-05", "close": 7.45, "volume": 44942.0}, {"date": "2023-04-06", "close": 7.54, "volume": 21886.0}, {"date": "2023-04-10", "close": 7.69, "volume": 47595.0}, {"date": "2023-04-11", "close": 7.71, "volume": 26929.0}, {"date": "2023-04-12", "close": 7.65, "volume": 54250.0}, {"date": "2023-04-13", "close": 7.79, "volume": 20011.0}, {"date": "2023-04-14", "close": 7.78, "volume": 24989.0}, {"date": "2023-04-17", "close": 7.5, "volume": 31777.0}, {"date": "2023-04-18", "close": 7.6, "volume": 118907.0}, {"date": "2023-04-19", "close": 7.58, "volume": 5431.0}, {"date": "2023-04-20", "close": 7.4, "volume": 19551.0}, {"date": "2023-04-21", "close": 7.51, "volume": 9368.0}, {"date": "2023-04-24", "close": 7.56, "volume": 22016.0}, {"date": "2023-04-25", "close": 7.49, "volume": 9588.0}, {"date": "2023-04-26", "close": 7.59, "volume": 12384.0}, {"date": "2023-04-27", "close": 7.9, "volume": 46149.0}, {"date": "2023-04-28", "close": 7.99, "volume": 23361.0}, {"date": "2023-05-01", "close": 7.86, "volume": 17920.0}, {"date": "2023-05-02", "close": 7.07, "volume": 366079.0}, {"date": "2023-05-03", "close": 7.11, "volume": 33291.0}, {"date": "2023-05-04", "close": 6.94, "volume": 23759.0}, {"date": "2023-05-05", "close": 6.4, "volume": 581406.0}, {"date": "2023-05-08", "close": 6.59, "volume": 145567.0}, {"date": "2023-05-09", "close": 6.65, "volume": 48489.0}, {"date": "2023-05-10", "close": 6.78, "volume": 48593.0}, {"date": "2023-05-11", "close": 6.68, "volume": 27219.0}, {"date": "2023-05-12", "close": 6.6, "volume": 118635.0}, {"date": "2023-05-15", "close": 6.65, "volume": 47323.0}, {"date": "2023-05-16", "close": 6.61, "volume": 24590.0}, {"date": "2023-05-17", "close": 6.63, "volume": 39282.0}, {"date": "2023-05-18", "close": 5.88, "volume": 2150553.0}, {"date": "2023-05-19", "close": 5.805, "volume": 161105.0}, {"date": "2023-05-22", "close": 6.28, "volume": 148356.0}, {"date": "2023-05-23", "close": 6.1, "volume": 43090.0}, {"date": "2023-05-24", "close": 6.07, "volume": 20972.0}, {"date": "2023-05-25", "close": 6.12, "volume": 98047.0}, {"date": "2023-05-26", "close": 6.13, "volume": 33948.0}, {"date": "2023-05-30", "close": 6.32, "volume": 29462.0}, {"date": "2023-05-31", "close": 6.39, "volume": 117296.0}, {"date": "2023-06-01", "close": 6.32, "volume": 110556.0}, {"date": "2023-06-02", "close": 6.31, "volume": 48339.0}, {"date": "2023-06-05", "close": 6.26, "volume": 37979.0}, {"date": "2023-06-06", "close": 6.22, "volume": 56051.0}, {"date": "2023-06-07", "close": 6.29, "volume": 43908.0}, {"date": "2023-06-08", "close": 6.19, "volume": 54843.0}, {"date": "2023-06-09", "close": 6.32, "volume": 20627.0}, {"date": "2023-06-12", "close": 6.3, "volume": 52108.0}, {"date": "2023-06-13", "close": 6.47, "volume": 41122.0}, {"date": "2023-06-14", "close": 6.49, "volume": 79187.0}, {"date": "2023-06-15", "close": 6.85, "volume": 118405.0}, {"date": "2023-06-16", "close": 6.95, "volume": 122563.0}, {"date": "2023-06-20", "close": 7.0, "volume": 206959.0}, {"date": "2023-06-21", "close": 6.98, "volume": 260500.0}, {"date": "2023-06-22", "close": 7.09, "volume": 102267.0}, {"date": "2023-06-23", "close": 7.46, "volume": 61254.0}, {"date": "2023-06-26", "close": 7.31, "volume": 33458.0}, {"date": "2023-06-27", "close": 7.56, "volume": 65158.0}, {"date": "2023-06-28", "close": 7.38, "volume": 86455.0}, {"date": "2023-06-29", "close": 7.23, "volume": 45103.0}, {"date": "2023-06-30", "close": 7.46, "volume": 24942.0}, {"date": "2023-07-03", "close": 7.61, "volume": 24758.0}, {"date": "2023-07-05", "close": 7.37, "volume": 144204.0}, {"date": "2023-07-06", "close": 7.12, "volume": 23091.0}, {"date": "2023-07-07", "close": 6.85, "volume": 70363.0}, {"date": "2023-07-10", "close": 7.05, "volume": 34472.0}, {"date": "2023-07-11", "close": 6.89, "volume": 58970.0}, {"date": "2023-07-12", "close": 6.8, "volume": 61719.0}, {"date": "2023-07-13", "close": 7.0, "volume": 50105.0}, {"date": "2023-07-14", "close": 7.06, "volume": 29922.0}, {"date": "2023-07-17", "close": 7.21, "volume": 42637.0}, {"date": "2023-07-18", "close": 7.35, "volume": 45396.0}, {"date": "2023-07-19", "close": 7.26, "volume": 33413.0}, {"date": "2023-07-20", "close": 7.03, "volume": 21131.0}, {"date": "2023-07-21", "close": 6.78, "volume": 19133.0}, {"date": "2023-07-24", "close": 7.55, "volume": 98720.0}, {"date": "2023-07-25", "close": 7.5, "volume": 86806.0}, {"date": "2023-07-26", "close": 7.29, "volume": 66105.0}, {"date": "2023-07-27", "close": 7.1, "volume": 62771.0}, {"date": "2023-07-28", "close": 7.47, "volume": 70598.0}, {"date": "2023-07-31", "close": 7.79, "volume": 129205.0}, {"date": "2023-08-01", "close": 8.12, "volume": 179783.0}, {"date": "2023-08-02", "close": 8.19, "volume": 54598.0}, {"date": "2023-08-03", "close": 8.15, "volume": 49454.0}, {"date": "2023-08-04", "close": 8.15, "volume": 55560.0}, {"date": "2023-08-07", "close": 8.28, "volume": 71597.0}, {"date": "2023-08-08", "close": 7.72, "volume": 163918.0}, {"date": "2023-08-09", "close": 7.62, "volume": 105660.0}, {"date": "2023-08-10", "close": 7.33, "volume": 149167.0}, {"date": "2023-08-11", "close": 7.29, "volume": 138031.0}, {"date": "2023-08-14", "close": 7.41, "volume": 52765.0}, {"date": "2023-08-15", "close": 7.25, "volume": 25550.0}, {"date": "2023-08-16", "close": 7.39, "volume": 58452.0}, {"date": "2023-08-17", "close": 7.06, "volume": 77176.0}, {"date": "2023-08-18", "close": 7.28, "volume": 34125.0}, {"date": "2023-08-21", "close": 7.3, "volume": 10480.0}, {"date": "2023-08-22", "close": 7.3, "volume": 51552.0}, {"date": "2023-08-23", "close": 7.19, "volume": 67055.0}, {"date": "2023-08-24", "close": 6.95, "volume": 23569.0}, {"date": "2023-08-25", "close": 7.21, "volume": 23674.0}, {"date": "2023-08-28", "close": 7.12, "volume": 10704.0}, {"date": "2023-08-29", "close": 7.53, "volume": 55418.0}, {"date": "2023-08-30", "close": 7.22, "volume": 97272.0}, {"date": "2023-08-31", "close": 6.97, "volume": 105166.0}, {"date": "2023-09-01", "close": 7.09, "volume": 99827.0}, {"date": "2023-09-05", "close": 7.45, "volume": 104149.0}, {"date": "2023-09-06", "close": 7.08, "volume": 49691.0}, {"date": "2023-09-07", "close": 7.08, "volume": 56919.0}, {"date": "2023-09-08", "close": 6.99, "volume": 24278.0}, {"date": "2023-09-11", "close": 6.89, "volume": 44062.0}, {"date": "2023-09-12", "close": 7.01, "volume": 37617.0}, {"date": "2023-09-13", "close": 6.81, "volume": 74779.0}, {"date": "2023-09-14", "close": 6.62, "volume": 92131.0}, {"date": "2023-09-15", "close": 7.26, "volume": 936259.0}, {"date": "2023-09-18", "close": 7.26, "volume": 242835.0}, {"date": "2023-09-19", "close": 7.125, "volume": 76916.0}, {"date": "2023-09-20", "close": 7.13, "volume": 20999.0}, {"date": "2023-09-21", "close": 7.1, "volume": 28935.0}, {"date": "2023-09-22", "close": 8.0, "volume": 556431.0}, {"date": "2023-09-25", "close": 7.76, "volume": 317644.0}, {"date": "2023-09-26", "close": 7.96, "volume": 341759.0}, {"date": "2023-09-27", "close": 7.96, "volume": 201699.0}, {"date": "2023-09-28", "close": 8.1, "volume": 1199312.0}, {"date": "2023-09-29", "close": 8.2, "volume": 180940.0}, {"date": "2023-10-02", "close": 8.2, "volume": 79349.0}, {"date": "2023-10-03", "close": 7.9, "volume": 76730.0}, {"date": "2023-10-04", "close": 7.54, "volume": 100574.0}, {"date": "2023-10-05", "close": 7.51, "volume": 103426.0}, {"date": "2023-10-06", "close": 7.45, "volume": 33926.0}, {"date": "2023-10-09", "close": 7.25, "volume": 46012.0}, {"date": "2023-10-10", "close": 7.71, "volume": 100226.0}, {"date": "2023-10-11", "close": 7.71, "volume": 51703.0}, {"date": "2023-10-12", "close": 7.72, "volume": 51398.0}, {"date": "2023-10-13", "close": 7.8, "volume": 92037.0}, {"date": "2023-10-16", "close": 7.92, "volume": 226256.0}, {"date": "2023-10-17", "close": 7.43, "volume": 1221135.0}, {"date": "2023-10-18", "close": 6.98, "volume": 236114.0}, {"date": "2023-10-19", "close": 6.56, "volume": 121002.0}, {"date": "2023-10-20", "close": 6.4, "volume": 323854.0}, {"date": "2023-10-23", "close": 6.41, "volume": 59333.0}, {"date": "2023-10-24", "close": 6.25, "volume": 237095.0}, {"date": "2023-10-25", "close": 6.33, "volume": 125470.0}, {"date": "2023-10-26", "close": 6.1, "volume": 90807.0}, {"date": "2023-10-27", "close": 6.0, "volume": 93291.0}, {"date": "2023-10-30", "close": 5.95, "volume": 159880.0}, {"date": "2023-10-31", "close": 5.76, "volume": 256161.0}, {"date": "2023-11-01", "close": 5.81, "volume": 92612.0}, {"date": "2023-11-02", "close": 5.77, "volume": 110319.0}, {"date": "2023-11-03", "close": 5.98, "volume": 150262.0}, {"date": "2023-11-06", "close": 5.87, "volume": 47119.0}, {"date": "2023-11-07", "close": 5.85, "volume": 55033.0}, {"date": "2023-11-08", "close": 5.81, "volume": 76911.0}, {"date": "2023-11-09", "close": 5.7, "volume": 87498.0}, {"date": "2023-11-10", "close": 5.87, "volume": 118283.0}, {"date": "2023-11-13", "close": 5.8, "volume": 190522.0}, {"date": "2023-11-14", "close": 5.92, "volume": 364072.0}, {"date": "2023-11-15", "close": 6.34, "volume": 115298.0}, {"date": "2023-11-16", "close": 6.19, "volume": 69786.0}, {"date": "2023-11-17", "close": 6.28, "volume": 55714.0}, {"date": "2023-11-20", "close": 5.91, "volume": 169457.0}, {"date": "2023-11-21", "close": 5.9, "volume": 113982.0}, {"date": "2023-11-22", "close": 5.9, "volume": 133370.0}, {"date": "2023-11-24", "close": 5.97, "volume": 27482.0}, {"date": "2023-11-27", "close": 5.58, "volume": 197570.0}, {"date": "2023-11-28", "close": 5.45, "volume": 94831.0}, {"date": "2023-11-29", "close": 5.5, "volume": 71891.0}, {"date": "2023-11-30", "close": 5.47, "volume": 86840.0}, {"date": "2023-12-01", "close": 5.57, "volume": 139611.0}, {"date": "2023-12-04", "close": 5.35, "volume": 57524.0}, {"date": "2023-12-05", "close": 5.49, "volume": 43482.0}, {"date": "2023-12-06", "close": 5.43, "volume": 39655.0}, {"date": "2023-12-07", "close": 5.55, "volume": 48891.0}, {"date": "2023-12-08", "close": 5.55, "volume": 43849.0}, {"date": "2023-12-11", "close": 5.51, "volume": 29857.0}, {"date": "2023-12-12", "close": 5.67, "volume": 72917.0}, {"date": "2023-12-13", "close": 5.89, "volume": 144620.0}, {"date": "2023-12-14", "close": 5.68, "volume": 145006.0}, {"date": "2023-12-15", "close": 5.58, "volume": 1606194.0}, {"date": "2023-12-18", "close": 5.75, "volume": 86127.0}, {"date": "2023-12-19", "close": 5.78, "volume": 119155.0}, {"date": "2023-12-20", "close": 5.405, "volume": 354075.0}, {"date": "2023-12-21", "close": 5.325, "volume": 180412.0}, {"date": "2023-12-22", "close": 5.42, "volume": 153158.0}, {"date": "2023-12-26", "close": 5.42, "volume": 147339.0}, {"date": "2023-12-27", "close": 5.71, "volume": 126394.0}, {"date": "2023-12-28", "close": 5.67, "volume": 264400.0}, {"date": "2023-12-29", "close": 5.52, "volume": 170064.0}, {"date": "2024-01-02", "close": 5.35, "volume": 121968.0}, {"date": "2024-01-03", "close": 5.36, "volume": 49851.0}, {"date": "2024-01-04", "close": 5.39, "volume": 61440.0}, {"date": "2024-01-05", "close": 5.32, "volume": 37750.0}, {"date": "2024-01-08", "close": 5.26, "volume": 46053.0}, {"date": "2024-01-09", "close": 5.28, "volume": 13775.0}, {"date": "2024-01-10", "close": 5.05, "volume": 155425.0}, {"date": "2024-01-11", "close": 5.02, "volume": 101023.0}, {"date": "2024-01-12", "close": 5.0, "volume": 32738.0}, {"date": "2024-01-16", "close": 4.86, "volume": 87196.0}, {"date": "2024-01-17", "close": 4.92, "volume": 73954.0}, {"date": "2024-01-18", "close": 4.85, "volume": 141719.0}, {"date": "2024-01-19", "close": 4.9, "volume": 113751.0}, {"date": "2024-01-22", "close": 5.01, "volume": 39200.0}, {"date": "2024-01-23", "close": 4.96, "volume": 273497.0}, {"date": "2024-01-24", "close": 4.94, "volume": 17931.0}, {"date": "2024-01-25", "close": 4.98, "volume": 53172.0}, {"date": "2024-01-26", "close": 4.97, "volume": 26607.0}, {"date": "2024-01-29", "close": 5.015, "volume": 67273.0}, {"date": "2024-01-30", "close": 4.95, "volume": 18866.0}, {"date": "2024-01-31", "close": 4.84, "volume": 50777.0}, {"date": "2024-02-01", "close": 4.76, "volume": 97687.0}, {"date": "2024-02-02", "close": 4.64, "volume": 93909.0}, {"date": "2024-02-05", "close": 4.68, "volume": 55149.0}, {"date": "2024-02-06", "close": 4.82, "volume": 59471.0}, {"date": "2024-02-07", "close": 4.69, "volume": 97191.0}, {"date": "2024-02-08", "close": 4.68, "volume": 62416.0}, {"date": "2024-02-09", "close": 4.7, "volume": 131124.0}, {"date": "2024-02-12", "close": 4.89, "volume": 71208.0}, {"date": "2024-02-13", "close": 4.74, "volume": 56297.0}, {"date": "2024-02-14", "close": 4.9, "volume": 28168.0}, {"date": "2024-02-15", "close": 4.96, "volume": 31367.0}, {"date": "2024-02-16", "close": 4.99, "volume": 68373.0}, {"date": "2024-02-20", "close": 4.91, "volume": 20129.0}, {"date": "2024-02-21", "close": 4.91, "volume": 57340.0}, {"date": "2024-02-22", "close": 4.87, "volume": 13106.0}, {"date": "2024-02-23", "close": 4.85, "volume": 25236.0}, {"date": "2024-02-26", "close": 4.83, "volume": 20582.0}, {"date": "2024-02-27", "close": 4.78, "volume": 20435.0}, {"date": "2024-02-28", "close": 4.8, "volume": 13681.0}, {"date": "2024-02-29", "close": 4.78, "volume": 31769.0}, {"date": "2024-03-01", "close": 4.76, "volume": 37691.0}, {"date": "2024-03-04", "close": 4.76, "volume": 56218.0}, {"date": "2024-03-05", "close": 4.76, "volume": 141245.0}, {"date": "2024-03-06", "close": 4.72, "volume": 27719.0}, {"date": "2024-03-07", "close": 4.72, "volume": 45339.0}, {"date": "2024-03-08", "close": 4.8, "volume": 34668.0}, {"date": "2024-03-11", "close": 4.8, "volume": 56685.0}, {"date": "2024-03-12", "close": 4.75, "volume": 34686.0}, {"date": "2024-03-13", "close": 4.91, "volume": 64131.0}, {"date": "2024-03-14", "close": 4.84, "volume": 237432.0}, {"date": "2024-03-15", "close": 4.9, "volume": 134521.0}, {"date": "2024-03-18", "close": 4.82, "volume": 111218.0}, {"date": "2024-03-19", "close": 4.76, "volume": 104897.0}, {"date": "2024-03-20", "close": 4.96, "volume": 74287.0}, {"date": "2024-03-21", "close": 4.92, "volume": 78246.0}, {"date": "2024-03-22", "close": 4.96, "volume": 59532.0}, {"date": "2024-03-25", "close": 4.83, "volume": 109781.0}, {"date": "2024-03-26", "close": 4.8, "volume": 39060.0}, {"date": "2024-03-27", "close": 4.81, "volume": 141500.0}, {"date": "2024-03-28", "close": 5.02, "volume": 110375.0}, {"date": "2024-04-01", "close": 4.91, "volume": 54566.0}, {"date": "2024-04-02", "close": 4.87, "volume": 147667.0}, {"date": "2024-04-03", "close": 4.81, "volume": 37642.0}, {"date": "2024-04-04", "close": 4.86, "volume": 42198.0}, {"date": "2024-04-05", "close": 4.9, "volume": 51193.0}, {"date": "2024-04-08", "close": 4.91, "volume": 14712.0}, {"date": "2024-04-09", "close": 4.96, "volume": 31249.0}, {"date": "2024-04-10", "close": 4.94, "volume": 24298.0}, {"date": "2024-04-11", "close": 4.88, "volume": 43046.0}, {"date": "2024-04-12", "close": 4.77, "volume": 86577.0}, {"date": "2024-04-15", "close": 4.75, "volume": 50131.0}, {"date": "2024-04-16", "close": 4.74, "volume": 39563.0}, {"date": "2024-04-17", "close": 4.73, "volume": 31953.0}, {"date": "2024-04-18", "close": 4.7, "volume": 76438.0}, {"date": "2024-04-19", "close": 4.685, "volume": 53317.0}, {"date": "2024-04-22", "close": 4.53, "volume": 76774.0}, {"date": "2024-04-23", "close": 4.6, "volume": 59018.0}, {"date": "2024-04-24", "close": 4.65, "volume": 38005.0}, {"date": "2024-04-25", "close": 4.62, "volume": 25653.0}, {"date": "2024-04-26", "close": 4.64, "volume": 43639.0}, {"date": "2024-04-29", "close": 4.86, "volume": 40288.0}, {"date": "2024-04-30", "close": 4.68, "volume": 26451.0}, {"date": "2024-05-01", "close": 4.59, "volume": 49890.0}, {"date": "2024-05-02", "close": 4.83, "volume": 65016.0}, {"date": "2024-05-03", "close": 4.9, "volume": 47570.0}, {"date": "2024-05-06", "close": 4.88, "volume": 50363.0}, {"date": "2024-05-07", "close": 4.88, "volume": 66476.0}, {"date": "2024-05-08", "close": 4.95, "volume": 227748.0}, {"date": "2024-05-09", "close": 5.0, "volume": 72413.0}, {"date": "2024-05-10", "close": 5.07, "volume": 45652.0}, {"date": "2024-05-13", "close": 4.88, "volume": 160834.0}, {"date": "2024-05-14", "close": 4.9, "volume": 65991.0}, {"date": "2024-05-15", "close": 4.9, "volume": 55925.0}, {"date": "2024-05-16", "close": 4.865, "volume": 57335.0}, {"date": "2024-05-17", "close": 4.95, "volume": 63078.0}, {"date": "2024-05-20", "close": 5.0, "volume": 131144.0}, {"date": "2024-05-21", "close": 4.9, "volume": 94876.0}, {"date": "2024-05-22", "close": 4.85, "volume": 46624.0}, {"date": "2024-05-23", "close": 4.86, "volume": 40698.0}, {"date": "2024-05-24", "close": 4.82, "volume": 42024.0}, {"date": "2024-05-28", "close": 5.03, "volume": 185734.0}, {"date": "2024-05-29", "close": 4.97, "volume": 223603.0}, {"date": "2024-05-30", "close": 4.8, "volume": 61935.0}, {"date": "2024-05-31", "close": 4.83, "volume": 71211.0}, {"date": "2024-06-03", "close": 4.87, "volume": 65978.0}, {"date": "2024-06-04", "close": 4.74, "volume": 151505.0}, {"date": "2024-06-05", "close": 4.66, "volume": 105935.0}, {"date": "2024-06-06", "close": 4.58, "volume": 32603.0}, {"date": "2024-06-07", "close": 4.59, "volume": 58008.0}, {"date": "2024-06-10", "close": 4.54, "volume": 39405.0}, {"date": "2024-06-11", "close": 4.43, "volume": 93087.0}, {"date": "2024-06-12", "close": 4.4, "volume": 100904.0}, {"date": "2024-06-13", "close": 4.35, "volume": 59617.0}, {"date": "2024-06-14", "close": 4.5, "volume": 116381.0}, {"date": "2024-06-17", "close": 4.33, "volume": 29817.0}, {"date": "2024-06-18", "close": 4.27, "volume": 81876.0}, {"date": "2024-06-20", "close": 4.22, "volume": 153800.0}, {"date": "2024-06-21", "close": 4.25, "volume": 54744.0}, {"date": "2024-06-24", "close": 4.2, "volume": 71955.0}, {"date": "2024-06-25", "close": 4.13, "volume": 98036.0}, {"date": "2024-06-26", "close": 4.12, "volume": 107043.0}, {"date": "2024-06-27", "close": 4.15, "volume": 151313.0}, {"date": "2024-06-28", "close": 4.09, "volume": 109811.0}, {"date": "2024-07-01", "close": 4.07, "volume": 54901.0}, {"date": "2024-07-02", "close": 3.99, "volume": 180710.0}, {"date": "2024-07-03", "close": 3.99, "volume": 32774.0}, {"date": "2024-07-05", "close": 4.03, "volume": 61086.0}, {"date": "2024-07-08", "close": 4.01, "volume": 61008.0}, {"date": "2024-07-09", "close": 4.04, "volume": 109792.0}, {"date": "2024-07-10", "close": 3.95, "volume": 125925.0}, {"date": "2024-07-11", "close": 4.02, "volume": 41395.0}, {"date": "2024-07-12", "close": 4.32, "volume": 108907.0}, {"date": "2024-07-15", "close": 4.24, "volume": 92128.0}, {"date": "2024-07-16", "close": 4.27, "volume": 118895.0}, {"date": "2024-07-17", "close": 4.31, "volume": 126039.0}, {"date": "2024-07-18", "close": 4.15, "volume": 53330.0}, {"date": "2024-07-19", "close": 4.06, "volume": 36299.0}, {"date": "2024-07-22", "close": 4.1, "volume": 57983.0}, {"date": "2024-07-23", "close": 3.91, "volume": 67648.0}, {"date": "2024-07-24", "close": 4.0, "volume": 70222.0}, {"date": "2024-07-25", "close": 4.04, "volume": 83936.0}, {"date": "2024-07-26", "close": 4.07, "volume": 84763.0}, {"date": "2024-07-29", "close": 4.12, "volume": 156346.0}, {"date": "2024-07-30", "close": 4.06, "volume": 79345.0}, {"date": "2024-07-31", "close": 4.13, "volume": 89601.0}, {"date": "2024-08-01", "close": 3.95, "volume": 136806.0}, {"date": "2024-08-02", "close": 3.9, "volume": 123854.0}, {"date": "2024-08-05", "close": 3.85, "volume": 198897.0}, {"date": "2024-08-06", "close": 3.77, "volume": 159297.0}, {"date": "2024-08-07", "close": 3.66, "volume": 286444.0}, {"date": "2024-08-08", "close": 3.68, "volume": 173308.0}, {"date": "2024-08-09", "close": 3.56, "volume": 151139.0}, {"date": "2024-08-12", "close": 3.43, "volume": 297623.0}, {"date": "2024-08-13", "close": 3.65, "volume": 175373.0}, {"date": "2024-08-14", "close": 3.57, "volume": 90559.0}, {"date": "2024-08-15", "close": 3.64, "volume": 40536.0}, {"date": "2024-08-16", "close": 3.64, "volume": 46193.0}, {"date": "2024-08-19", "close": 3.67, "volume": 94941.0}, {"date": "2024-08-20", "close": 3.67, "volume": 60314.0}, {"date": "2024-08-21", "close": 3.81, "volume": 94552.0}, {"date": "2024-08-22", "close": 3.75, "volume": 231368.0}, {"date": "2024-08-23", "close": 3.79, "volume": 197233.0}, {"date": "2024-08-26", "close": 3.67, "volume": 72223.0}, {"date": "2024-08-27", "close": 3.59, "volume": 86586.0}, {"date": "2024-08-28", "close": 3.56, "volume": 32850.0}, {"date": "2024-08-29", "close": 3.61, "volume": 73564.0}, {"date": "2024-08-30", "close": 3.59, "volume": 49254.0}, {"date": "2024-09-03", "close": 3.56, "volume": 54344.0}, {"date": "2024-09-04", "close": 3.53, "volume": 56679.0}, {"date": "2024-09-05", "close": 3.51, "volume": 87116.0}, {"date": "2024-09-06", "close": 3.21, "volume": 128189.0}, {"date": "2024-09-09", "close": 3.27, "volume": 231524.0}, {"date": "2024-09-10", "close": 3.3, "volume": 38593.0}, {"date": "2024-09-11", "close": 3.43, "volume": 455717.0}, {"date": "2024-09-12", "close": 3.36, "volume": 39429.0}, {"date": "2024-09-13", "close": 3.44, "volume": 90989.0}, {"date": "2024-09-16", "close": 3.54, "volume": 106574.0}, {"date": "2024-09-17", "close": 3.65, "volume": 95649.0}, {"date": "2024-09-18", "close": 3.7, "volume": 174577.0}, {"date": "2024-09-19", "close": 3.71, "volume": 152262.0}, {"date": "2024-09-20", "close": 3.58, "volume": 320514.0}, {"date": "2024-09-23", "close": 3.58, "volume": 200991.0}, {"date": "2024-09-24", "close": 3.6, "volume": 185043.0}, {"date": "2024-09-25", "close": 3.53, "volume": 43478.0}, {"date": "2024-09-26", "close": 3.48, "volume": 36861.0}, {"date": "2024-09-27", "close": 3.54, "volume": 155696.0}, {"date": "2024-09-30", "close": 3.65, "volume": 290389.0}, {"date": "2024-10-01", "close": 3.62, "volume": 27502.0}, {"date": "2024-10-02", "close": 3.57, "volume": 28060.0}, {"date": "2024-10-03", "close": 3.55, "volume": 60742.0}, {"date": "2024-10-04", "close": 3.53, "volume": 11137.0}, {"date": "2024-10-07", "close": 3.62, "volume": 49463.0}, {"date": "2024-10-08", "close": 3.56, "volume": 44311.0}, {"date": "2024-10-09", "close": 3.49, "volume": 34722.0}, {"date": "2024-10-10", "close": 3.73, "volume": 129654.0}, {"date": "2024-10-11", "close": 4.04, "volume": 254955.0}, {"date": "2024-10-14", "close": 3.85, "volume": 144811.0}, {"date": "2024-10-15", "close": 3.84, "volume": 48043.0}, {"date": "2024-10-16", "close": 3.84, "volume": 39310.0}, {"date": "2024-10-17", "close": 3.93, "volume": 33111.0}, {"date": "2024-10-18", "close": 3.84, "volume": 38769.0}, {"date": "2024-10-21", "close": 3.79, "volume": 70396.0}, {"date": "2024-10-22", "close": 3.86, "volume": 28772.0}, {"date": "2024-10-23", "close": 3.77, "volume": 22017.0}, {"date": "2024-10-24", "close": 3.94, "volume": 116556.0}, {"date": "2024-10-25", "close": 3.88, "volume": 42887.0}, {"date": "2024-10-28", "close": 3.92, "volume": 71415.0}, {"date": "2024-10-29", "close": 3.89, "volume": 31482.0}, {"date": "2024-10-30", "close": 3.78, "volume": 64563.0}, {"date": "2024-10-31", "close": 3.66, "volume": 88440.0}, {"date": "2024-11-01", "close": 3.61, "volume": 28303.0}, {"date": "2024-11-04", "close": 3.66, "volume": 16010.0}, {"date": "2024-11-05", "close": 3.88, "volume": 86389.0}, {"date": "2024-11-06", "close": 3.85, "volume": 70708.0}, {"date": "2024-11-07", "close": 3.85, "volume": 35795.0}, {"date": "2024-11-08", "close": 3.85, "volume": 82380.0}, {"date": "2024-11-11", "close": 3.87, "volume": 64580.0}, {"date": "2024-11-12", "close": 3.7, "volume": 120928.0}, {"date": "2024-11-13", "close": 3.73, "volume": 70816.0}, {"date": "2024-11-14", "close": 3.71, "volume": 56873.0}, {"date": "2024-11-15", "close": 3.69, "volume": 44142.0}, {"date": "2024-11-18", "close": 3.71, "volume": 30846.0}, {"date": "2024-11-19", "close": 3.67, "volume": 36833.0}, {"date": "2024-11-20", "close": 3.67, "volume": 52200.0}, {"date": "2024-11-21", "close": 3.7, "volume": 40149.0}, {"date": "2024-11-22", "close": 3.68, "volume": 46310.0}, {"date": "2024-11-25", "close": 3.69, "volume": 32195.0}, {"date": "2024-11-26", "close": 3.67, "volume": 70695.0}, {"date": "2024-11-27", "close": 3.87, "volume": 297052.0}, {"date": "2024-11-29", "close": 3.885, "volume": 52294.0}, {"date": "2024-12-02", "close": 3.78, "volume": 92491.0}, {"date": "2024-12-03", "close": 3.79, "volume": 211486.0}, {"date": "2024-12-04", "close": 3.73, "volume": 94440.0}, {"date": "2024-12-05", "close": 3.71, "volume": 51770.0}, {"date": "2024-12-06", "close": 3.67, "volume": 87920.0}, {"date": "2024-12-09", "close": 3.62, "volume": 57460.0}, {"date": "2024-12-10", "close": 3.6, "volume": 63424.0}, {"date": "2024-12-11", "close": 3.58, "volume": 59369.0}, {"date": "2024-12-12", "close": 3.59, "volume": 24978.0}, {"date": "2024-12-13", "close": 3.45, "volume": 87163.0}, {"date": "2024-12-16", "close": 3.29, "volume": 182872.0}, {"date": "2024-12-17", "close": 3.33, "volume": 223292.0}, {"date": "2024-12-18", "close": 3.16, "volume": 214211.0}, {"date": "2024-12-19", "close": 3.01, "volume": 201945.0}, {"date": "2024-12-20", "close": 2.99, "volume": 162418.0}, {"date": "2024-12-23", "close": 3.18, "volume": 211191.0}, {"date": "2024-12-24", "close": 3.255, "volume": 156147.0}, {"date": "2024-12-26", "close": 3.36, "volume": 131468.0}, {"date": "2024-12-27", "close": 3.31, "volume": 95765.0}, {"date": "2024-12-30", "close": 3.36, "volume": 655400.0}, {"date": "2024-12-31", "close": 3.39, "volume": 97980.0}, {"date": "2025-01-02", "close": 3.26, "volume": 77410.0}, {"date": "2025-01-03", "close": 3.35, "volume": 102803.0}, {"date": "2025-01-06", "close": 3.34, "volume": 42731.0}, {"date": "2025-01-07", "close": 3.39, "volume": 145923.0}, {"date": "2025-01-08", "close": 3.35, "volume": 58080.0}, {"date": "2025-01-10", "close": 3.28, "volume": 59317.0}, {"date": "2025-01-13", "close": 3.18, "volume": 71461.0}, {"date": "2025-01-14", "close": 3.19, "volume": 57320.0}, {"date": "2025-01-15", "close": 3.15, "volume": 35444.0}, {"date": "2025-01-16", "close": 3.15, "volume": 61814.0}, {"date": "2025-01-17", "close": 3.15, "volume": 123065.0}, {"date": "2025-01-21", "close": 3.26, "volume": 167789.0}, {"date": "2025-01-22", "close": 3.23, "volume": 109913.0}, {"date": "2025-01-23", "close": 3.16, "volume": 155930.0}, {"date": "2025-01-24", "close": 3.08, "volume": 119318.0}, {"date": "2025-01-27", "close": 3.05, "volume": 99752.0}, {"date": "2025-01-28", "close": 3.07, "volume": 106012.0}, {"date": "2025-01-29", "close": 3.06, "volume": 59445.0}, {"date": "2025-01-30", "close": 3.06, "volume": 66835.0}, {"date": "2025-01-31", "close": 3.05, "volume": 175570.0}, {"date": "2025-02-03", "close": 3.06, "volume": 107848.0}, {"date": "2025-02-04", "close": 3.0, "volume": 127716.0}, {"date": "2025-02-05", "close": 2.965, "volume": 140451.0}, {"date": "2025-02-06", "close": 2.98, "volume": 173357.0}, {"date": "2025-02-07", "close": 2.97, "volume": 157031.0}, {"date": "2025-02-10", "close": 2.99, "volume": 136708.0}, {"date": "2025-02-11", "close": 2.97, "volume": 164219.0}, {"date": "2025-02-12", "close": 3.14, "volume": 159956.0}, {"date": "2025-02-13", "close": 3.1, "volume": 120089.0}, {"date": "2025-02-14", "close": 3.1, "volume": 122065.0}, {"date": "2025-02-18", "close": 3.1, "volume": 132817.0}, {"date": "2025-02-19", "close": 3.09, "volume": 57129.0}, {"date": "2025-02-20", "close": 3.07, "volume": 45728.0}, {"date": "2025-02-21", "close": 2.92, "volume": 104444.0}, {"date": "2025-02-24", "close": 2.9, "volume": 240768.0}, {"date": "2025-02-25", "close": 2.9, "volume": 56360.0}, {"date": "2025-02-26", "close": 2.73, "volume": 164763.0}, {"date": "2025-02-27", "close": 2.54, "volume": 172559.0}, {"date": "2025-02-28", "close": 2.5, "volume": 211255.0}, {"date": "2025-03-03", "close": 2.41, "volume": 164139.0}, {"date": "2025-03-04", "close": 2.37, "volume": 215255.0}, {"date": "2025-03-05", "close": 2.36, "volume": 128503.0}, {"date": "2025-03-06", "close": 2.32, "volume": 52524.0}, {"date": "2025-03-07", "close": 2.35, "volume": 173972.0}, {"date": "2025-03-10", "close": 2.28, "volume": 83723.0}, {"date": "2025-03-11", "close": 2.29, "volume": 36700.0}, {"date": "2025-03-12", "close": 2.34, "volume": 157388.0}, {"date": "2025-03-13", "close": 2.17, "volume": 202309.0}, {"date": "2025-03-14", "close": 1.89, "volume": 400628.0}, {"date": "2025-03-17", "close": 2.1, "volume": 182034.0}, {"date": "2025-03-18", "close": 1.99, "volume": 169733.0}, {"date": "2025-03-19", "close": 2.02, "volume": 60221.0}, {"date": "2025-03-20", "close": 1.97, "volume": 110922.0}, {"date": "2025-03-21", "close": 1.9, "volume": 146288.0}, {"date": "2025-03-24", "close": 2.0, "volume": 297473.0}, {"date": "2025-03-25", "close": 1.96, "volume": 203716.0}, {"date": "2025-03-26", "close": 1.96, "volume": 151759.0}, {"date": "2025-03-27", "close": 1.92, "volume": 186824.0}, {"date": "2025-03-28", "close": 1.92, "volume": 1009175.0}, {"date": "2025-03-31", "close": 1.84, "volume": 260476.0}, {"date": "2025-04-01", "close": 1.7, "volume": 137987.0}, {"date": "2025-04-02", "close": 1.62, "volume": 156667.0}, {"date": "2025-04-03", "close": 1.47, "volume": 155497.0}, {"date": "2025-04-04", "close": 1.46, "volume": 110223.0}, {"date": "2025-04-07", "close": 1.385, "volume": 52724.0}, {"date": "2025-04-08", "close": 1.35, "volume": 117096.0}, {"date": "2025-04-09", "close": 1.45, "volume": 63789.0}, {"date": "2025-04-10", "close": 1.37, "volume": 61980.0}, {"date": "2025-04-11", "close": 1.36, "volume": 54511.0}, {"date": "2025-04-14", "close": 1.3, "volume": 117132.0}, {"date": "2025-04-15", "close": 1.35, "volume": 61302.0}, {"date": "2025-04-16", "close": 1.37, "volume": 47594.0}, {"date": "2025-04-17", "close": 1.39, "volume": 34211.0}, {"date": "2025-04-21", "close": 1.32, "volume": 50780.0}, {"date": "2025-04-22", "close": 1.32, "volume": 59020.0}, {"date": "2025-04-23", "close": 1.4, "volume": 73623.0}, {"date": "2025-04-24", "close": 1.49, "volume": 164066.0}, {"date": "2025-04-25", "close": 1.74, "volume": 240333.0}, {"date": "2025-04-28", "close": 1.73, "volume": 128873.0}, {"date": "2025-04-29", "close": 1.75, "volume": 144363.0}, {"date": "2025-04-30", "close": 1.73, "volume": 144360.0}, {"date": "2025-05-01", "close": 1.77, "volume": 72319.0}, {"date": "2025-05-02", "close": 1.82, "volume": 94343.0}, {"date": "2025-05-05", "close": 1.97, "volume": 243425.0}, {"date": "2025-05-06", "close": 1.98, "volume": 78863.0}, {"date": "2025-05-07", "close": 2.35, "volume": 332504.0}, {"date": "2025-05-08", "close": 2.41, "volume": 299517.0}, {"date": "2025-05-09", "close": 2.2, "volume": 200327.0}, {"date": "2025-05-12", "close": 2.11, "volume": 127080.0}, {"date": "2025-05-13", "close": 2.11, "volume": 119165.0}, {"date": "2025-05-14", "close": 2.25, "volume": 113702.0}, {"date": "2025-05-15", "close": 2.22, "volume": 131438.0}, {"date": "2025-05-16", "close": 2.45, "volume": 184491.0}, {"date": "2025-05-19", "close": 2.59, "volume": 223698.0}, {"date": "2025-05-20", "close": 2.41, "volume": 203642.0}, {"date": "2025-05-21", "close": 2.5, "volume": 118816.0}, {"date": "2025-05-22", "close": 2.5, "volume": 592633.0}, {"date": "2025-05-23", "close": 2.715, "volume": 710237.0}, {"date": "2025-05-27", "close": 3.13, "volume": 812950.0}, {"date": "2025-05-28", "close": 3.8, "volume": 1220637.0}, {"date": "2025-05-29", "close": 3.7, "volume": 519511.0}, {"date": "2025-05-30", "close": 3.55, "volume": 284456.0}, {"date": "2025-06-02", "close": 3.38, "volume": 230446.0}, {"date": "2025-06-03", "close": 3.26, "volume": 244864.0}, {"date": "2025-06-04", "close": 3.125, "volume": 201505.0}, {"date": "2025-06-05", "close": 3.11, "volume": 101673.0}, {"date": "2025-06-06", "close": 3.21, "volume": 193239.0}, {"date": "2025-06-09", "close": 3.18, "volume": 64876.0}, {"date": "2025-06-10", "close": 3.17, "volume": 158797.0}, {"date": "2025-06-11", "close": 3.09, "volume": 124541.0}, {"date": "2025-06-12", "close": 3.13, "volume": 72146.0}, {"date": "2025-06-13", "close": 3.1, "volume": 133922.0}, {"date": "2025-06-16", "close": 3.21, "volume": 142907.0}, {"date": "2025-06-17", "close": 3.23, "volume": 197255.0}, {"date": "2025-06-18", "close": 3.28, "volume": 104414.0}, {"date": "2025-06-20", "close": 3.15, "volume": 112861.0}, {"date": "2025-06-23", "close": 2.8, "volume": 329691.0}, {"date": "2025-06-24", "close": 2.735, "volume": 274240.0}, {"date": "2025-06-25", "close": 2.66, "volume": 67370.0}, {"date": "2025-06-26", "close": 2.61, "volume": 211694.0}, {"date": "2025-06-27", "close": 2.52, "volume": 2650808.0}, {"date": "2025-06-30", "close": 2.42, "volume": 453314.0}, {"date": "2025-07-01", "close": 2.48, "volume": 319637.0}, {"date": "2025-07-02", "close": 2.58, "volume": 176527.0}, {"date": "2025-07-03", "close": 2.67, "volume": 217679.0}, {"date": "2025-07-07", "close": 2.54, "volume": 121890.0}, {"date": "2025-07-08", "close": 2.58, "volume": 176852.0}, {"date": "2025-07-09", "close": 2.59, "volume": 73576.0}, {"date": "2025-07-10", "close": 2.54, "volume": 84966.0}, {"date": "2025-07-11", "close": 2.51, "volume": 126660.0}, {"date": "2025-07-14", "close": 2.47, "volume": 123824.0}, {"date": "2025-07-15", "close": 2.45, "volume": 115371.0}, {"date": "2025-07-16", "close": 2.43, "volume": 146866.0}, {"date": "2025-07-17", "close": 2.5, "volume": 96558.0}, {"date": "2025-07-18", "close": 2.52, "volume": 145823.0}, {"date": "2025-07-21", "close": 2.54, "volume": 175766.0}, {"date": "2025-07-22", "close": 2.54, "volume": 184969.0}, {"date": "2025-07-23", "close": 2.5, "volume": 227157.0}, {"date": "2025-07-24", "close": 2.57, "volume": 267979.0}, {"date": "2025-07-25", "close": 2.51, "volume": 117104.0}, {"date": "2025-07-28", "close": 2.5, "volume": 105244.0}, {"date": "2025-07-29", "close": 2.45, "volume": 103188.0}, {"date": "2025-07-30", "close": 2.36, "volume": 115255.0}, {"date": "2025-07-31", "close": 2.37, "volume": 117332.0}, {"date": "2025-08-01", "close": 2.26, "volume": 176434.0}, {"date": "2025-08-04", "close": 2.26, "volume": 74847.0}, {"date": "2025-08-05", "close": 2.34, "volume": 99395.0}, {"date": "2025-08-06", "close": 2.36, "volume": 79956.0}, {"date": "2025-08-07", "close": 2.26, "volume": 178809.0}, {"date": "2025-08-08", "close": 2.21, "volume": 154944.0}, {"date": "2025-08-11", "close": 2.28, "volume": 148087.0}, {"date": "2025-08-12", "close": 2.39, "volume": 185501.0}, {"date": "2025-08-13", "close": 2.39, "volume": 120115.0}, {"date": "2025-08-14", "close": 2.33, "volume": 98724.0}, {"date": "2025-08-15", "close": 2.31, "volume": 149268.0}, {"date": "2025-08-18", "close": 2.29, "volume": 139880.0}, {"date": "2025-08-19", "close": 2.25, "volume": 110884.0}, {"date": "2025-08-20", "close": 2.29, "volume": 77946.0}, {"date": "2025-08-21", "close": 2.28, "volume": 31548.0}, {"date": "2025-08-22", "close": 2.29, "volume": 168543.0}, {"date": "2025-08-25", "close": 2.37, "volume": 131771.0}, {"date": "2025-08-26", "close": 2.37, "volume": 168651.0}, {"date": "2025-08-27", "close": 2.31, "volume": 102455.0}, {"date": "2025-08-28", "close": 2.33, "volume": 121016.0}, {"date": "2025-08-29", "close": 2.35, "volume": 98225.0}, {"date": "2025-09-02", "close": 2.31, "volume": 57684.0}, {"date": "2025-09-03", "close": 2.25, "volume": 146531.0}, {"date": "2025-09-04", "close": 2.22, "volume": 71125.0}, {"date": "2025-09-05", "close": 2.26, "volume": 227028.0}, {"date": "2025-09-08", "close": 2.12, "volume": 220113.0}, {"date": "2025-09-09", "close": 2.12, "volume": 84085.0}, {"date": "2025-09-10", "close": 2.19, "volume": 70895.0}, {"date": "2025-09-11", "close": 2.22, "volume": 48873.0}, {"date": "2025-09-12", "close": 2.12, "volume": 58004.0}, {"date": "2025-09-15", "close": 2.07, "volume": 161964.0}, {"date": "2025-09-16", "close": 2.05, "volume": 107318.0}, {"date": "2025-09-17", "close": 2.09, "volume": 133893.0}, {"date": "2025-09-18", "close": 2.16, "volume": 139738.0}, {"date": "2025-09-19", "close": 2.2, "volume": 295223.0}, {"date": "2025-09-22", "close": 2.37, "volume": 271529.0}, {"date": "2025-09-23", "close": 2.4, "volume": 382248.0}, {"date": "2025-09-24", "close": 2.56, "volume": 677629.0}, {"date": "2025-09-25", "close": 2.52, "volume": 296750.0}, {"date": "2025-09-26", "close": 2.54, "volume": 217971.0}, {"date": "2025-09-29", "close": 2.34, "volume": 1759516.0}, {"date": "2025-09-30", "close": 2.2, "volume": 1001914.0}, {"date": "2025-10-01", "close": 2.53, "volume": 438865.0}, {"date": "2025-10-02", "close": 2.41, "volume": 314322.0}, {"date": "2025-10-03", "close": 2.28, "volume": 437180.0}, {"date": "2025-10-06", "close": 2.5, "volume": 423682.0}, {"date": "2025-10-07", "close": 2.42, "volume": 267723.0}, {"date": "2025-10-08", "close": 2.44, "volume": 152857.0}, {"date": "2025-10-09", "close": 2.415, "volume": 357643.0}, {"date": "2025-10-10", "close": 2.5, "volume": 395938.0}, {"date": "2025-10-13", "close": 2.47, "volume": 517605.0}, {"date": "2025-10-14", "close": 2.56, "volume": 249017.0}, {"date": "2025-10-15", "close": 2.78, "volume": 378465.0}, {"date": "2025-10-16", "close": 2.56, "volume": 289817.0}, {"date": "2025-10-17", "close": 2.5, "volume": 191014.0}, {"date": "2025-10-20", "close": 2.67, "volume": 139541.0}, {"date": "2025-10-21", "close": 2.6, "volume": 85364.0}, {"date": "2025-10-22", "close": 2.68, "volume": 172916.0}, {"date": "2025-10-23", "close": 2.67, "volume": 203256.0}, {"date": "2025-10-24", "close": 2.7, "volume": 106012.0}, {"date": "2025-10-27", "close": 2.55, "volume": 168748.0}, {"date": "2025-10-28", "close": 2.51, "volume": 126208.0}, {"date": "2025-10-29", "close": 2.35, "volume": 288159.0}, {"date": "2025-10-30", "close": 2.28, "volume": 136076.0}, {"date": "2025-10-31", "close": 2.41, "volume": 93574.0}, {"date": "2025-11-03", "close": 2.27, "volume": 232002.0}, {"date": "2025-11-04", "close": 2.26, "volume": 167423.0}, {"date": "2025-11-05", "close": 2.16, "volume": 116184.0}, {"date": "2025-11-06", "close": 2.02, "volume": 271718.0}, {"date": "2025-11-07", "close": 2.09, "volume": 590558.0}, {"date": "2025-11-10", "close": 2.28, "volume": 236142.0}, {"date": "2025-11-11", "close": 2.26, "volume": 238587.0}, {"date": "2025-11-12", "close": 2.285, "volume": 98088.0}, {"date": "2025-11-13", "close": 2.3, "volume": 358337.0}, {"date": "2025-11-14", "close": 2.38, "volume": 214446.0}, {"date": "2025-11-17", "close": 2.115, "volume": 141507.0}, {"date": "2025-11-18", "close": 2.39, "volume": 313283.0}, {"date": "2025-11-19", "close": 2.155, "volume": 223523.0}, {"date": "2025-11-20", "close": 2.015, "volume": 148234.0}, {"date": "2025-11-21", "close": 2.24, "volume": 259301.0}, {"date": "2025-11-24", "close": 2.23, "volume": 297722.0}, {"date": "2025-11-25", "close": 2.36, "volume": 264907.0}, {"date": "2025-11-26", "close": 2.38, "volume": 101902.0}, {"date": "2025-11-28", "close": 2.41, "volume": 59195.0}, {"date": "2025-12-01", "close": 2.3, "volume": 122560.0}, {"date": "2025-12-02", "close": 2.285, "volume": 71200.0}, {"date": "2025-12-03", "close": 2.39, "volume": 117618.0}, {"date": "2025-12-04", "close": 2.59, "volume": 310443.0}, {"date": "2025-12-05", "close": 2.63, "volume": 123072.0}, {"date": "2025-12-08", "close": 2.52, "volume": 314905.0}, {"date": "2025-12-09", "close": 2.57, "volume": 165099.0}, {"date": "2025-12-10", "close": 2.54, "volume": 168427.0}, {"date": "2025-12-11", "close": 2.63, "volume": 127527.0}, {"date": "2025-12-12", "close": 2.6, "volume": 143932.0}, {"date": "2025-12-15", "close": 2.54, "volume": 101293.0}, {"date": "2025-12-16", "close": 2.28, "volume": 365919.0}, {"date": "2025-12-17", "close": 2.1, "volume": 299281.0}, {"date": "2025-12-18", "close": 2.1, "volume": 273586.0}, {"date": "2025-12-19", "close": 2.06, "volume": 296515.0}, {"date": "2025-12-22", "close": 2.24, "volume": 830484.0}, {"date": "2025-12-23", "close": 2.51, "volume": 866931.0}, {"date": "2025-12-24", "close": 2.66, "volume": 315465.0}, {"date": "2025-12-26", "close": 2.69, "volume": 253105.0}, {"date": "2025-12-29", "close": 2.59, "volume": 446580.0}, {"date": "2025-12-30", "close": 2.64, "volume": 1814208.0}, {"date": "2025-12-31", "close": 2.355, "volume": 235208.0}, {"date": "2026-01-02", "close": 2.38, "volume": 100016.0}, {"date": "2026-01-05", "close": 2.28, "volume": 265549.0}, {"date": "2026-01-06", "close": 2.18, "volume": 270957.0}, {"date": "2026-01-07", "close": 2.15, "volume": 394699.0}, {"date": "2026-01-08", "close": 2.4, "volume": 774371.0}, {"date": "2026-01-09", "close": 2.55, "volume": 221781.0}, {"date": "2026-01-12", "close": 2.54, "volume": 116286.0}, {"date": "2026-01-13", "close": 2.51, "volume": 133226.0}, {"date": "2026-01-14", "close": 2.52, "volume": 104193.0}, {"date": "2026-01-15", "close": 2.57, "volume": 199046.0}, {"date": "2026-01-16", "close": 2.65, "volume": 137699.0}, {"date": "2026-01-20", "close": 2.53, "volume": 220892.0}, {"date": "2026-01-21", "close": 2.59, "volume": 168759.0}, {"date": "2026-01-22", "close": 2.61, "volume": 171769.0}, {"date": "2026-01-23", "close": 2.655, "volume": 223767.0}, {"date": "2026-01-26", "close": 2.4, "volume": 405050.0}, {"date": "2026-01-27", "close": 2.32, "volume": 290037.0}, {"date": "2026-01-28", "close": 2.5, "volume": 282332.0}, {"date": "2026-01-29", "close": 2.53, "volume": 230365.0}, {"date": "2026-01-30", "close": 2.31, "volume": 357009.0}, {"date": "2026-02-02", "close": 2.36, "volume": 165581.0}, {"date": "2026-02-03", "close": 2.26, "volume": 295060.0}, {"date": "2026-02-04", "close": 2.23, "volume": 114115.0}, {"date": "2026-02-05", "close": 2.16, "volume": 235562.0}, {"date": "2026-02-06", "close": 2.41, "volume": 182377.0}, {"date": "2026-02-09", "close": 2.41, "volume": 129775.0}, {"date": "2026-02-10", "close": 2.34, "volume": 101134.0}, {"date": "2026-02-11", "close": 2.37, "volume": 211330.0}, {"date": "2026-02-12", "close": 2.25, "volume": 233566.0}, {"date": "2026-02-13", "close": 2.27, "volume": 279379.0}, {"date": "2026-02-17", "close": 2.12, "volume": 166485.0}, {"date": "2026-02-18", "close": 2.16, "volume": 161426.0}, {"date": "2026-02-19", "close": 2.14, "volume": 114120.0}, {"date": "2026-02-20", "close": 2.1, "volume": 96915.0}, {"date": "2026-02-23", "close": 2.05, "volume": 354429.0}, {"date": "2026-02-24", "close": 2.02, "volume": 203671.0}, {"date": "2026-02-25", "close": 2.02, "volume": 182409.0}, {"date": "2026-02-26", "close": 2.23, "volume": 310759.0}, {"date": "2026-02-27", "close": 2.09, "volume": 161132.0}, {"date": "2026-03-02", "close": 2.16, "volume": 116108.0}, {"date": "2026-03-03", "close": 2.06, "volume": 304189.0}, {"date": "2026-03-04", "close": 2.07, "volume": 75505.0}, {"date": "2026-03-05", "close": 2.13, "volume": 269568.0}, {"date": "2026-03-06", "close": 2.12, "volume": 122654.0}, {"date": "2026-03-09", "close": 2.12, "volume": 158369.0}, {"date": "2026-03-10", "close": 2.12, "volume": 112268.0}, {"date": "2026-03-11", "close": 2.1, "volume": 129811.0}, {"date": "2026-03-12", "close": 2.05, "volume": 141222.0}, {"date": "2026-03-13", "close": 2.14, "volume": 381476.0}, {"date": "2026-03-16", "close": 2.73, "volume": 1221227.0}, {"date": "2026-03-17", "close": 2.44, "volume": 481807.0}, {"date": "2026-03-18", "close": 2.375, "volume": 197334.0}, {"date": "2026-03-19", "close": 2.32, "volume": 145645.0}, {"date": "2026-03-20", "close": 2.06, "volume": 502790.0}, {"date": "2026-03-23", "close": 2.08, "volume": 285071.0}, {"date": "2026-03-24", "close": 2.21, "volume": 243797.0}, {"date": "2026-03-25", "close": 2.28, "volume": 141406.0}, {"date": "2026-03-26", "close": 2.24, "volume": 124320.0}, {"date": "2026-03-27", "close": 2.23, "volume": 140992.0}, {"date": "2026-03-30", "close": 2.3, "volume": 428030.0}, {"date": "2026-03-31", "close": 2.52, "volume": 606606.0}, {"date": "2026-04-01", "close": 2.44, "volume": 168891.0}, {"date": "2026-04-02", "close": 2.39, "volume": 192530.0}, {"date": "2026-04-06", "close": 2.46, "volume": 102636.0}, {"date": "2026-04-07", "close": 2.44, "volume": 174100.0}, {"date": "2026-04-08", "close": 2.49, "volume": 130713.0}, {"date": "2026-04-09", "close": 2.47, "volume": 91521.0}, {"date": "2026-04-10", "close": 2.44, "volume": 150145.0}, {"date": "2026-04-13", "close": 2.45, "volume": 76689.0}, {"date": "2026-04-14", "close": 2.42, "volume": 213103.0}, {"date": "2026-04-15", "close": 2.46, "volume": 61697.0}, {"date": "2026-04-16", "close": 2.5, "volume": 134056.0}, {"date": "2026-04-17", "close": 2.56, "volume": 144164.0}, {"date": "2026-04-20", "close": 2.59, "volume": 161605.0}, {"date": "2026-04-21", "close": 2.49, "volume": 145244.0}, {"date": "2026-04-22", "close": 2.48, "volume": 112063.0}, {"date": "2026-04-23", "close": 2.46, "volume": 107470.0}, {"date": "2026-04-24", "close": 2.34, "volume": 113657.0}, {"date": "2026-04-27", "close": 2.2, "volume": 130257.0}, {"date": "2026-04-28", "close": 2.17, "volume": 184024.0}, {"date": "2026-04-29", "close": 2.08, "volume": 158266.0}, {"date": "2026-04-30", "close": 2.16, "volume": 124630.0}, {"date": "2026-05-01", "close": 2.2, "volume": 114028.0}, {"date": "2026-05-04", "close": 2.18, "volume": 173816.0}, {"date": "2026-05-05", "close": 2.26, "volume": 143053.0}, {"date": "2026-05-06", "close": 2.28, "volume": 132759.0}, {"date": "2026-05-07", "close": 2.34, "volume": 140185.0}, {"date": "2026-05-08", "close": 2.27, "volume": 101178.0}, {"date": "2026-05-11", "close": 2.19, "volume": 411923.0}, {"date": "2026-05-12", "close": 2.08, "volume": 177007.0}, {"date": "2026-05-13", "close": 2.03, "volume": 442407.0}, {"date": "2026-05-14", "close": 2.01, "volume": 284171.0}, {"date": "2026-05-15", "close": 1.94, "volume": 387994.0}, {"date": "2026-05-18", "close": 1.98, "volume": 223093.0}, {"date": "2026-05-19", "close": 2.06, "volume": 270181.0}, {"date": "2026-05-20", "close": 1.97, "volume": 170783.0}, {"date": "2026-05-21", "close": 2.01, "volume": 207652.0}, {"date": "2026-05-22", "close": 2.16, "volume": 537088.0}, {"date": "2026-05-26", "close": 2.16, "volume": 322453.0}, {"date": "2026-05-27", "close": 2.15, "volume": 189762.0}, {"date": "2026-05-28", "close": 2.22, "volume": 102101.0}, {"date": "2026-05-29", "close": 2.26, "volume": 367598.0}, {"date": "2026-06-01", "close": 2.27, "volume": 248163.0}, {"date": "2026-06-02", "close": 2.28, "volume": 251487.0}, {"date": "2026-06-03", "close": 2.22, "volume": 226061.0}, {"date": "2026-06-04", "close": 2.31, "volume": 220555.0}, {"date": "2026-06-05", "close": 2.095, "volume": 507050.0}, {"date": "2026-06-08", "close": 2.135, "volume": 74764.0}, {"date": "2026-06-09", "close": 2.0, "volume": 257848.0}, {"date": "2026-06-10", "close": 1.94, "volume": 136445.0}, {"date": "2026-06-11", "close": 1.91, "volume": 288901.0}, {"date": "2026-06-12", "close": 1.93, "volume": 113353.0}, {"date": "2026-06-15", "close": 1.91, "volume": 332829.0}, {"date": "2026-06-16", "close": 1.85, "volume": 343658.0}, {"date": "2026-06-17", "close": 1.82, "volume": 148850.0}, {"date": "2026-06-18", "close": 1.86, "volume": 328217.0}, {"date": "2026-06-22", "close": 1.78, "volume": 237681.0}, {"date": "2026-06-23", "close": 1.87, "volume": 444362.0}, {"date": "2026-06-24", "close": 2.01, "volume": 274500.0}, {"date": "2026-06-25", "close": 2.09, "volume": 266672.0}, {"date": "2026-06-26", "close": 2.12, "volume": 806991.0}, {"date": "2026-06-29", "close": 2.31, "volume": 1876798.0}, {"date": "2026-06-30", "close": 2.2, "volume": 449529.0}, {"date": "2026-07-01", "close": 2.2, "volume": 159907.0}, {"date": "2026-07-02", "close": 2.11, "volume": 202363.0}, {"date": "2026-07-06", "close": 2.09, "volume": 249261.0}, {"date": "2026-07-07", "close": 2.07, "volume": 384688.0}, {"date": "2026-07-08", "close": 2.11, "volume": 303089.0}, {"date": "2026-07-09", "close": 2.01, "volume": 212628.0}, {"date": "2026-07-10", "close": 2.07, "volume": 252010.0}, {"date": "2026-07-13", "close": 2.04, "volume": 142720.0}, {"date": "2026-07-14", "close": 2.25, "volume": 307125.0}, {"date": "2026-07-15", "close": 2.36, "volume": 342915.0}, {"date": "2026-07-16", "close": 2.5, "volume": 280786.0}, {"date": "2026-07-17", "close": 2.53, "volume": 175102.0}, {"date": "2026-07-20", "close": 2.53, "volume": 204760.0}, {"date": "2026-07-21", "close": 2.52, "volume": 144800.0}, {"date": "2026-07-22", "close": 2.425, "volume": 169947.0}, {"date": "2026-07-23", "close": 2.25, "volume": 377864.0}, {"date": "2026-07-24", "close": 2.21, "volume": 88220.0}, {"date": "2026-07-27", "close": 2.25, "volume": 188108.0}, {"date": "2026-07-28", "close": 2.23, "volume": 81951.0}, {"date": "2026-07-29", "close": 2.06, "volume": 155041.0}, {"date": "2026-07-30", "close": 2.22, "volume": 195764.0}, {"date": "2026-07-31", "close": 2.35, "volume": 323537.0}, {"date": "2026-08-03", "close": 2.31, "volume": 110749.0}, {"date": "2026-08-04", "close": 2.4, "volume": 169816.0}, {"date": "2026-08-05", "close": 2.36, "volume": 105774.0}, {"date": "2026-08-06", "close": 2.39, "volume": 300469.0}, {"date": "2026-08-07", "close": 2.33, "volume": 140120.0}, {"date": "2026-08-10", "close": 2.6, "volume": 509842.0}, {"date": "2026-08-11", "close": 2.455, "volume": 210382.0}, {"date": "2026-08-12", "close": 2.21, "volume": 262833.0}, {"date": "2026-08-13", "close": 2.225, "volume": 136619.0}, {"date": "2026-08-14", "close": 2.15, "volume": 160345.0}, {"date": "2026-08-17", "close": 2.2, "volume": 126258.0}, {"date": "2026-08-18", "close": 2.22, "volume": 93732.0}, {"date": "2026-08-19", "close": 2.21, "volume": 101775.0}, {"date": "2026-08-20", "close": 2.13, "volume": 77987.0}, {"date": "2026-08-21", "close": 2.12, "volume": 175152.0}, {"date": "2026-08-24", "close": 2.1, "volume": 164162.0}, {"date": "2026-08-25", "close": 2.13, "volume": 143927.0}, {"date": "2026-08-26", "close": 2.18, "volume": 126595.0}, {"date": "2026-08-27", "close": 2.13, "volume": 142958.0}, {"date": "2026-08-28", "close": 2.06, "volume": 117673.0}, {"date": "2026-08-31", "close": 1.99, "volume": 273045.0}, {"date": "2026-09-01", "close": 1.93, "volume": 307447.0}, {"date": "2026-09-02", "close": 1.99, "volume": 238341.0}, {"date": "2026-09-03", "close": 1.98, "volume": 217323.0}, {"date": "2026-09-04", "close": 2.01, "volume": 213689.0}, {"date": "2026-09-08", "close": 1.92, "volume": 387747.0}, {"date": "2026-09-09", "close": 1.85, "volume": 486275.0}, {"date": "2026-09-10", "close": 1.82, "volume": 305023.0}, {"date": "2026-09-11", "close": 1.89, "volume": 269581.0}, {"date": "2026-09-14", "close": 1.85, "volume": 169748.0}, {"date": "2026-09-15", "close": 1.85, "volume": 93110.0}, {"date": "2026-09-16", "close": 1.92, "volume": 189056.0}, {"date": "2026-09-17", "close": 1.91, "volume": 138837.0}, {"date": "2026-09-18", "close": 1.87, "volume": 178258.0}, {"date": "2026-09-21", "close": 1.94, "volume": 191196.0}, {"date": "2026-09-22", "close": 1.96, "volume": 69608.0}], "refreshing": true}