{"ticker": "OPFI", "overview": {"cik": "1818502", "ticker": "OPFI", "name": "OppFi Inc.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001818502-26-000084", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0000905148-26-004367", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0000905148-26-004365", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0000905148-26-004363", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001818502-26-000080", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0000905148-26-004199", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0000905148-26-004198", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0000905148-26-004141", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001959173-26-006888", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0000905148-26-004133", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0000905148-26-004125", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0000905148-26-004102", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000905148-26-004082", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000905148-26-004076", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000905148-26-004066", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000905148-26-004056", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0000905148-26-004037", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0000905148-26-003991", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0000905148-26-003989", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0000905148-26-003965", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006477", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000905148-26-003934", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0000905148-26-003911", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000905148-26-003882", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000905148-26-003869", "price_sensitive": false}]}, "description": "OppFi Inc. trades as OPFI on the NYSE and is registered in the United States, classified under Finance Services (SIC 6199). Privy Trades holds 359 insider filings for the company, from May 2022 to September 2026. Across those, 8 insiders disclosed 120 open-market purchases totalling $4.32M against 60 sales totalling $40.12M. The most recent filing on record is dated 9 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 120, "buy_sum": 4321013.9346, "sell_n": 60, "sell_sum": 40118538.227, "net": -35797524.292399995, "insiders": 8, "first_date": "2022-05-11", "last_date": "2026-09-09"}, "metrics": {"ticker": "OPFI", "has_prices": true, "as_of": "2026-10-08", "last": 6.09, "prev_close": 6.06, "change": 0.03000000000000025, "change_pct": 0.004950495049504992, "session_volume": 807346.0, "vwap_5": 6.069164449398185, "vwap_20": 6.607569132140351, "vwap_60": 7.239211824042098, "vwap_250": 8.68925924811737, "high_52w": 11.38, "low_52w": 5.95, "avg_volume_20": 846842.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000905148-26-004133", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Todd G. Schwartz", "who_key": "Schwartz Todd G.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 26190.33, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Chief exec picks up $26K of OPFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826004133/0000905148-26-004133-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78710}, {"id": "0000905148-26-004125", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Todd G. Schwartz", "who_key": "Schwartz Todd G.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25736.545000000002, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO drops $26K on OPFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826004125/0000905148-26-004125-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80150}, {"id": "0000905148-26-004102", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Todd G. Schwartz", "who_key": "Schwartz Todd G.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25741.45, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The corner office is buying \u2014 $26K of OPFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826004102/0000905148-26-004102-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85910}, {"id": "0000905148-26-004082", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Todd G. Schwartz", "who_key": "Schwartz Todd G.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25305.06, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The corner office is buying \u2014 $25K of OPFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826004082/0000905148-26-004082-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87350}, {"id": "0000905148-26-004076", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Todd G. Schwartz", "who_key": "Schwartz Todd G.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25377.175, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The corner office is buying \u2014 $25K of OPFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826004076/0000905148-26-004076-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "0000905148-26-004066", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Todd G. Schwartz", "who_key": "Schwartz Todd G.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24542.215, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "OPFI catches the CEO's eye: $25K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826004066/0000905148-26-004066-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "0000905148-26-004056", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Todd G. Schwartz", "who_key": "Schwartz Todd G.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24610.73, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The corner office is buying \u2014 $25K of OPFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826004056/0000905148-26-004056-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91670}, {"id": "0000905148-26-004037", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Todd G. Schwartz", "who_key": "Schwartz Todd G.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25017.65, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO buys $25K of OPFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826004037/0000905148-26-004037-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "0000905148-26-003991", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Todd G. Schwartz", "who_key": "Schwartz Todd G.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25311.5, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "4 insiders now buying OPFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826003991/0000905148-26-003991-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97430}, {"id": "0000905148-26-003989", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Christopher J. McKay", "who_key": "McKay Christopher J.", "role": "Chief Risk & Analytics Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 558799.515, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "An exit at the top? Exec sells $559K of OPFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1874705/000090514826003989/0000905148-26-003989-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98870}, {"id": "0000905148-26-003965", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Todd G. Schwartz", "who_key": "Schwartz Todd G.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25162.55, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "4 insiders pile into OPFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826003965/0000905148-26-003965-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98870}, {"id": "0000905148-26-003934", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Todd G. Schwartz", "who_key": "Schwartz Todd G.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25204.5225, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "4 insiders pile into OPFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826003934/0000905148-26-003934-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100310}, {"id": "0000905148-26-003911", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Todd G. Schwartz", "who_key": "Schwartz Todd G.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24830.6125, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The whole bench is buying OPFI \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826003911/0000905148-26-003911-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101750}, {"id": "0000905148-26-003882", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Todd G. Schwartz", "who_key": "Schwartz Todd G.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25103.825, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider cluster: 4 buying OPFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826003882/0000905148-26-003882-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106070}, {"id": "0000905148-26-003869", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Todd G. Schwartz", "who_key": "Schwartz Todd G.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24597.12, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider cluster: 4 buying OPFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826003869/0000905148-26-003869-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "0000905148-26-003868", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "David Vennettilli", "who_key": "Vennettilli David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 203966.8425, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director sells $204K of OPFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1873027/000090514826003868/0000905148-26-003868-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "0000905148-26-003842", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Todd G. Schwartz", "who_key": "Schwartz Todd G.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25053.350000000002, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "That makes 4 insiders into OPFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826003842/0000905148-26-003842-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "0000905148-26-003815", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Todd G. Schwartz", "who_key": "Schwartz Todd G.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24990.225000000002, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "That makes 4 insiders into OPFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826003815/0000905148-26-003815-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110390}, {"id": "0000905148-26-003803", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Todd G. Schwartz", "who_key": "Schwartz Todd G.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24509.8, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "4 insiders pile into OPFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826003803/0000905148-26-003803-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}, {"id": "0000905148-26-003768", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Todd G. Schwartz", "who_key": "Schwartz Todd G.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 144012.0, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO loads up: $144K into OPFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826003768/0000905148-26-003768-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0000905148-26-003647", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Todd G. Schwartz", "who_key": "Schwartz Todd G.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 427680.0, "score": 58.4, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO loads up: $428K into OPFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826003647/0000905148-26-003647-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "0000905148-26-003613", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Todd G. Schwartz", "who_key": "Schwartz Todd G.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 422988.0, "score": 58.6, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO loads up: $423K into OPFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826003613/0000905148-26-003613-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "0000905148-26-003171", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Pamela D. Johnson", "who_key": "Johnson Pamela D.", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 41557.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on OPFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514826003171/0000905148-26-003171-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0000905148-26-003172", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Christopher J. McKay", "who_key": "McKay Christopher J.", "role": "Chief Risk & Analytics Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 37078.619999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on OPFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514826003172/0000905148-26-003172-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0000905148-26-003173", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Todd G. Schwartz", "who_key": "Schwartz Todd G.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 70900.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on OPFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514826003173/0000905148-26-003173-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0000905148-26-002966", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Jocelyn Moore", "who_key": "Moore Jocelyn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 324936.478, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Board member offloads $325K of OPFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514826002966/0000905148-26-002966-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202550}, {"id": "0000905148-26-002954", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Christopher J. McKay", "who_key": "McKay Christopher J.", "role": "Chief Risk & Analytics Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 197814.6258, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Top exec sells $198K of OPFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514826002954/0000905148-26-002954-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206870}, {"id": "0000905148-26-002879", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Jocelyn Moore", "who_key": "Moore Jocelyn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on OPFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514826002879/0000905148-26-002879-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211190}, {"id": "0000905148-26-002880", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Theodore G. Schwartz", "who_key": "SCHWARTZ THEODORE G", "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": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on OPFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514826002880/0000905148-26-002880-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211190}, {"id": "0000905148-26-002881", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "David Vennettilli", "who_key": "Vennettilli David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on OPFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514826002881/0000905148-26-002881-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211190}], "recent_buys": [{"id": "0000905148-26-004133", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Todd G. Schwartz", "who_key": "Schwartz Todd G.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 26190.33, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Chief exec picks up $26K of OPFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826004133/0000905148-26-004133-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78710}, {"id": "0000905148-26-004125", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Todd G. Schwartz", "who_key": "Schwartz Todd G.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25736.545000000002, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO drops $26K on OPFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826004125/0000905148-26-004125-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80150}, {"id": "0000905148-26-004102", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Todd G. Schwartz", "who_key": "Schwartz Todd G.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25741.45, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The corner office is buying \u2014 $26K of OPFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826004102/0000905148-26-004102-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85910}, {"id": "0000905148-26-004082", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Todd G. Schwartz", "who_key": "Schwartz Todd G.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25305.06, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The corner office is buying \u2014 $25K of OPFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826004082/0000905148-26-004082-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87350}, {"id": "0000905148-26-004076", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Todd G. Schwartz", "who_key": "Schwartz Todd G.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25377.175, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The corner office is buying \u2014 $25K of OPFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826004076/0000905148-26-004076-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "0000905148-26-004066", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Todd G. Schwartz", "who_key": "Schwartz Todd G.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24542.215, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "OPFI catches the CEO's eye: $25K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826004066/0000905148-26-004066-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "0000905148-26-004056", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Todd G. Schwartz", "who_key": "Schwartz Todd G.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24610.73, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The corner office is buying \u2014 $25K of OPFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826004056/0000905148-26-004056-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91670}, {"id": "0000905148-26-004037", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Todd G. Schwartz", "who_key": "Schwartz Todd G.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25017.65, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO buys $25K of OPFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826004037/0000905148-26-004037-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "0000905148-26-003991", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Todd G. Schwartz", "who_key": "Schwartz Todd G.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25311.5, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "4 insiders now buying OPFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826003991/0000905148-26-003991-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97430}, {"id": "0000905148-26-003965", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Todd G. Schwartz", "who_key": "Schwartz Todd G.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25162.55, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "4 insiders pile into OPFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826003965/0000905148-26-003965-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98870}, {"id": "0000905148-26-003934", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Todd G. Schwartz", "who_key": "Schwartz Todd G.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25204.5225, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "4 insiders pile into OPFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826003934/0000905148-26-003934-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100310}, {"id": "0000905148-26-003911", "src": "INSIDERS", "ticker": "OPFI", "cik": "1818502", "company": "OppFi Inc.", "company_raw": "OppFi Inc.", "who": "Todd G. Schwartz", "who_key": "Schwartz Todd G.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24830.6125, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The whole bench is buying OPFI \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826003911/0000905148-26-003911-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101750}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "OppFi Inc. Class A Common Stock", "new_value": "OppFi Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001818502", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001818502", "applied": 1, "detected_at": "2026-10-26T18:52:30.986439"}]}, "key_people": [{"who": "Theodore G. Schwartz", "who_key": "SCHWARTZ THEODORE G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1428666.2157, "sold": 32138638.4592, "net": -30709972.243499998, "trades": 57, "top_score": 53.0, "lean": "selling", "history": [{"action": "SELL", "amount": 482253.1168, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825003016/0000905148-25-003016-index.htm"}, {"action": "SELL", "amount": 2245691.9576000003, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825002879/0000905148-25-002879-index.htm"}, {"action": "SELL", "amount": 3090840.5285, "date": "2025-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825002458/0000905148-25-002458-index.htm"}, {"action": "SELL", "amount": 2565537.4812, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825002184/0000905148-25-002184-index.htm"}, {"action": "SELL", "amount": 3635919.9052, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825002156/0000905148-25-002156-index.htm"}, {"action": "SELL", "amount": 3242108.3619999997, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825001833/0000905148-25-001833-index.htm"}, {"action": "SELL", "amount": 2777981.451, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825001647/0000905148-25-001647-index.htm"}, {"action": "SELL", "amount": 1684518.9359, "date": "2025-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825001325/0000905148-25-001325-index.htm"}, {"action": "SELL", "amount": 767145.0766, "date": "2025-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825001283/0000905148-25-001283-index.htm"}, {"action": "SELL", "amount": 312879.28, "date": "2025-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825001266/0000905148-25-001266-index.htm"}, {"action": "SELL", "amount": 579373.1982, "date": "2025-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825001243/0000905148-25-001243-index.htm"}, {"action": "SELL", "amount": 922761.3926, "date": "2025-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825001217/0000905148-25-001217-index.htm"}, {"action": "SELL", "amount": 2420385.241, "date": "2025-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825001020/0000905148-25-001020-index.htm"}, {"action": "SELL", "amount": 2869855.2511, "date": "2025-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825001009/0000905148-25-001009-index.htm"}, {"action": "SELL", "amount": 1582620.0228, "date": "2025-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825000999/0000905148-25-000999-index.htm"}, {"action": "SELL", "amount": 1504126.5462000002, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825000987/0000905148-25-000987-index.htm"}, {"action": "SELL", "amount": 1454640.7125, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825000965/0000905148-25-000965-index.htm"}, {"action": "BUY", "amount": 6870.8304, "date": "2023-06-09", "score": 25.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919123036838/0001209191-23-036838-index.htm"}, {"action": "BUY", "amount": 14161.534, "date": "2023-06-08", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919123036101/0001209191-23-036101-index.htm"}, {"action": "BUY", "amount": 26155.6765, "date": "2023-06-06", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919123035144/0001209191-23-035144-index.htm"}, {"action": "BUY", "amount": 14280.335599999999, "date": "2023-06-02", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919123034658/0001209191-23-034658-index.htm"}, {"action": "BUY", "amount": 23177.8569, "date": "2023-05-31", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919123033427/0001209191-23-033427-index.htm"}, {"action": "BUY", "amount": 4089.7446, "date": "2023-05-26", "score": 23.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919123032918/0001209191-23-032918-index.htm"}, {"action": "BUY", "amount": 8050.7984, "date": "2023-05-24", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919123032231/0001209191-23-032231-index.htm"}, {"action": "BUY", "amount": 13511.182700000001, "date": "2023-05-22", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919123031758/0001209191-23-031758-index.htm"}], "latest": {"action": "SELL", "amount": 482253.1168, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825003016/0000905148-25-003016-index.htm"}}, {"who": "Todd G. Schwartz", "who_key": "Schwartz Todd G.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 2850630.8757, "sold": 0, "net": 2850630.8757, "trades": 60, "top_score": 63.0, "lean": "buying", "history": [{"action": "BUY", "amount": 26190.33, "date": "2026-09-09", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826004133/0000905148-26-004133-index.htm"}, {"action": "BUY", "amount": 25736.545000000002, "date": "2026-09-08", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826004125/0000905148-26-004125-index.htm"}, {"action": "BUY", "amount": 25741.45, "date": "2026-09-04", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826004102/0000905148-26-004102-index.htm"}, {"action": "BUY", "amount": 25305.06, "date": "2026-09-03", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826004082/0000905148-26-004082-index.htm"}, {"action": "BUY", "amount": 25377.175, "date": "2026-09-02", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826004076/0000905148-26-004076-index.htm"}, {"action": "BUY", "amount": 24542.215, "date": "2026-09-01", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826004066/0000905148-26-004066-index.htm"}, {"action": "BUY", "amount": 24610.73, "date": "2026-08-31", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826004056/0000905148-26-004056-index.htm"}, {"action": "BUY", "amount": 25017.65, "date": "2026-08-28", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826004037/0000905148-26-004037-index.htm"}, {"action": "BUY", "amount": 25311.5, "date": "2026-08-27", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826003991/0000905148-26-003991-index.htm"}, {"action": "BUY", "amount": 25162.55, "date": "2026-08-26", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826003965/0000905148-26-003965-index.htm"}, {"action": "BUY", "amount": 25204.5225, "date": "2026-08-25", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826003934/0000905148-26-003934-index.htm"}, {"action": "BUY", "amount": 24830.6125, "date": "2026-08-24", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826003911/0000905148-26-003911-index.htm"}, {"action": "BUY", "amount": 25103.825, "date": "2026-08-21", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826003882/0000905148-26-003882-index.htm"}, {"action": "BUY", "amount": 24597.12, "date": "2026-08-20", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826003869/0000905148-26-003869-index.htm"}, {"action": "BUY", "amount": 25053.350000000002, "date": "2026-08-19", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826003842/0000905148-26-003842-index.htm"}, {"action": "BUY", "amount": 24990.225000000002, "date": "2026-08-18", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826003815/0000905148-26-003815-index.htm"}, {"action": "BUY", "amount": 24509.8, "date": "2026-08-17", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826003803/0000905148-26-003803-index.htm"}, {"action": "BUY", "amount": 144012.0, "date": "2026-08-14", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826003768/0000905148-26-003768-index.htm"}, {"action": "BUY", "amount": 427680.0, "date": "2026-08-13", "score": 58.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826003647/0000905148-26-003647-index.htm"}, {"action": "BUY", "amount": 422988.0, "date": "2026-08-12", "score": 58.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826003613/0000905148-26-003613-index.htm"}, {"action": "BUY", "amount": 6870.8304, "date": "2023-06-09", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919123036841/0001209191-23-036841-index.htm"}, {"action": "BUY", "amount": 14161.534, "date": "2023-06-08", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919123036105/0001209191-23-036105-index.htm"}, {"action": "BUY", "amount": 26155.6765, "date": "2023-06-06", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919123035149/0001209191-23-035149-index.htm"}, {"action": "BUY", "amount": 14280.335599999999, "date": "2023-06-02", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919123034662/0001209191-23-034662-index.htm"}, {"action": "BUY", "amount": 23177.8569, "date": "2023-05-31", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919123033430/0001209191-23-033430-index.htm"}], "latest": {"action": "BUY", "amount": 26190.33, "date": "2026-09-09", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1873026/000090514826004133/0000905148-26-004133-index.htm"}}, {"who": "Christopher J. McKay", "who_key": "McKay Christopher J.", "role": "Chief Risk & Analytics Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2788739.0042000003, "net": -2788739.0042000003, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 558799.515, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1874705/000090514826003989/0000905148-26-003989-index.htm"}, {"action": "SELL", "amount": 197814.6258, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514826002954/0000905148-26-002954-index.htm"}, {"action": "SELL", "amount": 10903.949999999999, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825003780/0000905148-25-003780-index.htm"}, {"action": "SELL", "amount": 101226.3, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825003511/0000905148-25-003511-index.htm"}, {"action": "SELL", "amount": 11535.58, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825002746/0000905148-25-002746-index.htm"}, {"action": "SELL", "amount": 121092.3, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825002338/0000905148-25-002338-index.htm"}, {"action": "SELL", "amount": 1256252.0221000002, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825001928/0000905148-25-001928-index.htm"}, {"action": "SELL", "amount": 10571.85, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825001468/0000905148-25-001468-index.htm"}, {"action": "SELL", "amount": 168443.91, "date": "2025-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825001208/0000905148-25-001208-index.htm"}, {"action": "SELL", "amount": 164267.90999999997, "date": "2025-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825001173/0000905148-25-001173-index.htm"}, {"action": "SELL", "amount": 173710.97999999998, "date": "2025-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825001129/0000905148-25-001129-index.htm"}, {"action": "SELL", "amount": 3207.7889999999998, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919123056735/0001209191-23-056735-index.htm"}, {"action": "SELL", "amount": 3211.6613999999995, "date": "2023-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919123056611/0001209191-23-056611-index.htm"}, {"action": "SELL", "amount": 7700.610900000001, "date": "2022-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919123030861/0001209191-23-030861-index.htm"}], "latest": {"action": "SELL", "amount": 558799.515, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1874705/000090514826003989/0000905148-26-003989-index.htm"}}, {"who": "David Vennettilli", "who_key": "Vennettilli David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 41716.8432, "sold": 2022683.795, "net": -1980966.9518, "trades": 27, "top_score": 38.4, "lean": "selling", "history": [{"action": "SELL", "amount": 203966.8425, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1873027/000090514826003868/0000905148-26-003868-index.htm"}, {"action": "SELL", "amount": 100000.0, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514826002133/0000905148-26-002133-index.htm"}, {"action": "SELL", "amount": 688335.671, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825000910/0000905148-25-000910-index.htm"}, {"action": "SELL", "amount": 171309.5917, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514824003315/0000905148-24-003315-index.htm"}, {"action": "SELL", "amount": 644840.0, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514824003071/0000905148-24-003071-index.htm"}, {"action": "SELL", "amount": 168625.25040000002, "date": "2024-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514824002166/0000905148-24-002166-index.htm"}, {"action": "SELL", "amount": 45606.4394, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919123055330/0001209191-23-055330-index.htm"}, {"action": "BUY", "amount": 47.903400000000005, "date": "2022-09-09", "score": 15.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919122049809/0001209191-22-049809-index.htm"}, {"action": "BUY", "amount": 678.788, "date": "2022-09-08", "score": 17.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919122049332/0001209191-22-049332-index.htm"}, {"action": "BUY", "amount": 1141.4071999999999, "date": "2022-09-06", "score": 19.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919122049068/0001209191-22-049068-index.htm"}, {"action": "BUY", "amount": 1326.8743, "date": "2022-09-01", "score": 19.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919122048610/0001209191-22-048610-index.htm"}, {"action": "BUY", "amount": 1455.7168000000001, "date": "2022-08-30", "score": 20.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919122048197/0001209191-22-048197-index.htm"}, {"action": "BUY", "amount": 1410.9184, "date": "2022-08-26", "score": 19.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919122047896/0001209191-22-047896-index.htm"}, {"action": "BUY", "amount": 1391.7968, "date": "2022-08-24", "score": 19.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919122047531/0001209191-22-047531-index.htm"}, {"action": "BUY", "amount": 1337.5056, "date": "2022-08-22", "score": 19.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919122047257/0001209191-22-047257-index.htm"}, {"action": "BUY", "amount": 1132.684, "date": "2022-08-18", "score": 19.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919122046951/0001209191-22-046951-index.htm"}, {"action": "BUY", "amount": 2469.9584, "date": "2022-06-09", "score": 22.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919122036479/0001209191-22-036479-index.htm"}, {"action": "BUY", "amount": 3594.66, "date": "2022-06-08", "score": 23.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919122035578/0001209191-22-035578-index.htm"}, {"action": "BUY", "amount": 3714.4444, "date": "2022-06-06", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919122034853/0001209191-22-034853-index.htm"}, {"action": "BUY", "amount": 3954.9363000000003, "date": "2022-06-02", "score": 25.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919122034398/0001209191-22-034398-index.htm"}, {"action": "BUY", "amount": 2479.0272, "date": "2022-05-31", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919122033313/0001209191-22-033313-index.htm"}, {"action": "BUY", "amount": 1995.4909, "date": "2022-05-26", "score": 22.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919122032715/0001209191-22-032715-index.htm"}, {"action": "BUY", "amount": 365.94599999999997, "date": "2022-05-23", "score": 17.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919122032016/0001209191-22-032016-index.htm"}, {"action": "BUY", "amount": 3152.1315, "date": "2022-05-20", "score": 24.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919122031521/0001209191-22-031521-index.htm"}, {"action": "BUY", "amount": 2678.3487999999998, "date": "2022-05-17", "score": 25.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919122030260/0001209191-22-030260-index.htm"}], "latest": {"action": "SELL", "amount": 203966.8425, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1873027/000090514826003868/0000905148-26-003868-index.htm"}}, {"who": "Jocelyn Moore", "who_key": "Moore Jocelyn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1507142.6778, "net": -1507142.6778, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 324936.478, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514826002966/0000905148-26-002966-index.htm"}, {"action": "SELL", "amount": 69860.7, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514826001281/0000905148-26-001281-index.htm"}, {"action": "SELL", "amount": 48720.9888, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825004346/0000905148-25-004346-index.htm"}, {"action": "SELL", "amount": 186385.4, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825004180/0000905148-25-004180-index.htm"}, {"action": "SELL", "amount": 555276.5605, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825002092/0000905148-25-002092-index.htm"}, {"action": "SELL", "amount": 155012.6487, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514824003073/0000905148-24-003073-index.htm"}, {"action": "SELL", "amount": 102067.5496, "date": "2024-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514824001692/0000905148-24-001692-index.htm"}, {"action": "SELL", "amount": 41086.6092, "date": "2023-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919123043243/0001209191-23-043243-index.htm"}, {"action": "SELL", "amount": 10945.085000000001, "date": "2023-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919123003794/0001209191-23-003794-index.htm"}, {"action": "SELL", "amount": 4628.874, "date": "2023-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919123003364/0001209191-23-003364-index.htm"}, {"action": "SELL", "amount": 8221.784, "date": "2023-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919123003069/0001209191-23-003069-index.htm"}], "latest": {"action": "SELL", "amount": 324936.478, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514826002966/0000905148-26-002966-index.htm"}}, {"who": "Pamela D. Johnson", "who_key": "Johnson Pamela D.", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 718338.2908, "net": -718338.2908, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 52060.16, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514826000059/0000905148-26-000059-index.htm"}, {"action": "SELL", "amount": 11290.0, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825003781/0000905148-25-003781-index.htm"}, {"action": "SELL", "amount": 61621.37, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825003510/0000905148-25-003510-index.htm"}, {"action": "SELL", "amount": 11785.9, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825002745/0000905148-25-002745-index.htm"}, {"action": "SELL", "amount": 73687.95, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825002339/0000905148-25-002339-index.htm"}, {"action": "SELL", "amount": 501523.271, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825002119/0000905148-25-002119-index.htm"}, {"action": "SELL", "amount": 1927.341, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919123056734/0001209191-23-056734-index.htm"}, {"action": "SELL", "amount": 1928.4467999999997, "date": "2023-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919123056610/0001209191-23-056610-index.htm"}, {"action": "SELL", "amount": 2513.852, "date": "2022-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000120919122059120/0001209191-22-059120-index.htm"}], "latest": {"action": "SELL", "amount": 52060.16, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514826000059/0000905148-26-000059-index.htm"}}, {"who": "Gregory T. Zeeman", "who_key": "Zeeman Gregory T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 698820.0, "net": -698820.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 698820.0, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825002118/0000905148-25-002118-index.htm"}], "latest": {"action": "SELL", "amount": 698820.0, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514825002118/0000905148-25-002118-index.htm"}}, {"who": "Christina M. Favilla", "who_key": "Favilla Christina M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 244176.00000000003, "net": -244176.00000000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 244176.00000000003, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514826002878/0000905148-26-002878-index.htm"}], "latest": {"action": "SELL", "amount": 244176.00000000003, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818502/000090514826002878/0000905148-26-002878-index.htm"}}], "activity": [{"date": "2026-08-12", "net": 422988.0}, {"date": "2026-08-13", "net": 427680.0}, {"date": "2026-08-14", "net": 144012.0}, {"date": "2026-08-17", "net": 24509.8}, {"date": "2026-08-18", "net": 24990.225000000002}, {"date": "2026-08-19", "net": -178913.4925}, {"date": "2026-08-20", "net": 24597.12}, {"date": "2026-08-21", "net": 25103.825}, {"date": "2026-08-24", "net": 24830.6125}, {"date": "2026-08-25", "net": 25204.5225}, {"date": "2026-08-26", "net": -533636.965}, {"date": "2026-08-27", "net": 25311.5}, {"date": "2026-08-28", "net": 25017.65}, {"date": "2026-08-31", "net": 24610.73}, {"date": "2026-09-01", "net": 24542.215}, {"date": "2026-09-02", "net": 25377.175}, {"date": "2026-09-03", "net": 25305.06}, {"date": "2026-09-04", "net": 25741.45}, {"date": "2026-09-08", "net": 25736.545000000002}, {"date": "2026-09-09", "net": 26190.33}], "announcements": [{"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001818502-26-000084", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0000905148-26-004367", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0000905148-26-004365", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0000905148-26-004363", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001818502-26-000080", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0000905148-26-004199", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0000905148-26-004198", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0000905148-26-004141", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001959173-26-006888", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0000905148-26-004133", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0000905148-26-004125", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0000905148-26-004102", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000905148-26-004082", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000905148-26-004076", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000905148-26-004066", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000905148-26-004056", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0000905148-26-004037", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0000905148-26-003991", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0000905148-26-003989", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0000905148-26-003965", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006477", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000905148-26-003934", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0000905148-26-003911", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000905148-26-003882", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000905148-26-003869", "price_sensitive": false}], "performance": {"ticker": "OPFI", "has_prices": true, "summary": {"n": 120, "avg": 1.0788749353599854, "win_rate": 0.8333333333333334, "best": 1.9852941176470587, "worst": -0.19123505976095623, "as_of": "2026-10-08"}, "buys": [{"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 26190.33, "date": "2026-09-09", "score": 42.3, "ref_price": 7.53, "return": -0.19123505976095623}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 25736.545000000002, "date": "2026-09-08", "score": 42.2, "ref_price": 7.4, "return": -0.17702702702702708}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 25741.45, "date": "2026-09-04", "score": 42.2, "ref_price": 7.42, "return": -0.17924528301886794}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 25305.06, "date": "2026-09-03", "score": 42.1, "ref_price": 7.32, "return": -0.16803278688524595}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 25377.175, "date": "2026-09-02", "score": 42.1, "ref_price": 7.24, "return": -0.1588397790055249}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 24542.215, "date": "2026-09-01", "score": 42.0, "ref_price": 6.86, "return": -0.11224489795918373}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 24610.73, "date": "2026-08-31", "score": 42.0, "ref_price": 6.93, "return": -0.1212121212121212}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 25017.65, "date": "2026-08-28", "score": 42.1, "ref_price": 7.07, "return": -0.13861386138613868}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 25311.5, "date": "2026-08-27", "score": 42.1, "ref_price": 7.15, "return": -0.1482517482517483}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 25162.55, "date": "2026-08-26", "score": 42.1, "ref_price": 7.1, "return": -0.14225352112676054}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 25204.5225, "date": "2026-08-25", "score": 42.1, "ref_price": 7.3, "return": -0.16575342465753426}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 24830.6125, "date": "2026-08-24", "score": 42.0, "ref_price": 7.08, "return": -0.1398305084745763}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 25103.825, "date": "2026-08-21", "score": 42.1, "ref_price": 6.98, "return": -0.1275071633237823}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 24597.12, "date": "2026-08-20", "score": 42.0, "ref_price": 7.16, "return": -0.14944134078212296}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 25053.350000000002, "date": "2026-08-19", "score": 42.1, "ref_price": 7.18, "return": -0.15181058495821725}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 24990.225000000002, "date": "2026-08-18", "score": 42.1, "ref_price": 7.0, "return": -0.13000000000000003}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 24509.8, "date": "2026-08-17", "score": 42.0, "ref_price": 7.02, "return": -0.13247863247863245}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 144012.0, "date": "2026-08-14", "score": 51.5, "ref_price": 7.16, "return": -0.14944134078212296}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 427680.0, "date": "2026-08-13", "score": 58.4, "ref_price": 7.13, "return": -0.1458625525946704}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 422988.0, "date": "2026-08-12", "score": 58.6, "ref_price": 6.86, "return": -0.11224489795918373}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 6870.8304, "date": "2023-06-09", "score": 35.8, "ref_price": 2.29, "return": 1.6593886462882095}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 6870.8304, "date": "2023-06-09", "score": 25.8, "ref_price": 2.29, "return": 1.6593886462882095}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 14161.534, "date": "2023-06-08", "score": 39.3, "ref_price": 2.19, "return": 1.7808219178082192}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 14161.534, "date": "2023-06-08", "score": 29.3, "ref_price": 2.19, "return": 1.7808219178082192}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 26155.6765, "date": "2023-06-06", "score": 42.4, "ref_price": 2.1, "return": 1.9}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 26155.6765, "date": "2023-06-06", "score": 32.4, "ref_price": 2.1, "return": 1.9}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 14280.335599999999, "date": "2023-06-02", "score": 39.3, "ref_price": 2.09, "return": 1.9138755980861246}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 14280.335599999999, "date": "2023-06-02", "score": 29.3, "ref_price": 2.09, "return": 1.9138755980861246}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 23177.8569, "date": "2023-05-31", "score": 41.8, "ref_price": 2.04, "return": 1.9852941176470587}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 23177.8569, "date": "2023-05-31", "score": 31.8, "ref_price": 2.04, "return": 1.9852941176470587}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 4089.7446, "date": "2023-05-26", "score": 33.5, "ref_price": 2.2, "return": 1.7681818181818179}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4089.7446, "date": "2023-05-26", "score": 23.5, "ref_price": 2.2, "return": 1.7681818181818179}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 8050.7984, "date": "2023-05-24", "score": 36.6, "ref_price": 2.24, "return": 1.7187499999999998}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 8050.7984, "date": "2023-05-24", "score": 26.6, "ref_price": 2.24, "return": 1.7187499999999998}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 13511.182700000001, "date": "2023-05-22", "score": 39.1, "ref_price": 2.2, "return": 1.7681818181818179}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 13511.182700000001, "date": "2023-05-22", "score": 29.1, "ref_price": 2.2, "return": 1.7681818181818179}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 18029.672599999998, "date": "2023-05-18", "score": 40.5, "ref_price": 2.27, "return": 1.6828193832599119}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 18029.672599999998, "date": "2023-05-18", "score": 30.5, "ref_price": 2.27, "return": 1.6828193832599119}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 10648.523399999998, "date": "2023-05-16", "score": 37.9, "ref_price": 2.07, "return": 1.9420289855072463}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 10648.523399999998, "date": "2023-05-16", "score": 27.9, "ref_price": 2.07, "return": 1.9420289855072463}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 37602.3675, "date": "2022-12-09", "score": 44.3, "ref_price": 2.44, "return": 1.4959016393442623}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 37602.3675, "date": "2022-12-09", "score": 34.3, "ref_price": 2.44, "return": 1.4959016393442623}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 27843.856, "date": "2022-12-07", "score": 42.8, "ref_price": 2.38, "return": 1.5588235294117647}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 27843.856, "date": "2022-12-07", "score": 32.8, "ref_price": 2.38, "return": 1.5588235294117647}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 33600.3436, "date": "2022-12-05", "score": 43.7, "ref_price": 2.43, "return": 1.5061728395061726}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 33600.3436, "date": "2022-12-05", "score": 33.7, "ref_price": 2.43, "return": 1.5061728395061726}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 34150.28, "date": "2022-12-01", "score": 43.8, "ref_price": 2.5, "return": 1.436}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 34150.28, "date": "2022-12-01", "score": 33.8, "ref_price": 2.5, "return": 1.436}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 31555.1728, "date": "2022-11-29", "score": 43.4, "ref_price": 2.47, "return": 1.4655870445344128}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 31555.1728, "date": "2022-11-29", "score": 33.4, "ref_price": 2.47, "return": 1.4655870445344128}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 17113.469399999998, "date": "2022-11-23", "score": 40.4, "ref_price": 2.49, "return": 1.4457831325301203}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 17113.469399999998, "date": "2022-11-23", "score": 30.4, "ref_price": 2.49, "return": 1.4457831325301203}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 35807.2126, "date": "2022-11-22", "score": 34.1, "ref_price": 2.48, "return": 1.4556451612903225}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 35807.2126, "date": "2022-11-22", "score": 44.1, "ref_price": 2.48, "return": 1.4556451612903225}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 32967.2278, "date": "2022-11-18", "score": 43.7, "ref_price": 2.41, "return": 1.5269709543568462}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 32967.2278, "date": "2022-11-18", "score": 33.7, "ref_price": 2.41, "return": 1.5269709543568462}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 16299.259999999998, "date": "2022-11-16", "score": 30.1, "ref_price": 2.35, "return": 1.5914893617021275}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 16299.259999999998, "date": "2022-11-16", "score": 40.1, "ref_price": 2.35, "return": 1.5914893617021275}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 29536.19, "date": "2022-11-14", "score": 33.1, "ref_price": 2.25, "return": 1.7066666666666666}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 29536.19, "date": "2022-11-14", "score": 43.1, "ref_price": 2.25, "return": 1.7066666666666666}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 955.4067000000001, "date": "2022-09-09", "score": 18.5, "ref_price": 2.64, "return": 1.3068181818181817}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 955.4067000000001, "date": "2022-09-09", "score": 28.5, "ref_price": 2.64, "return": 1.3068181818181817}, {"who": "Vennettilli David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47.903400000000005, "date": "2022-09-09", "score": 15.3, "ref_price": 2.64, "return": 1.3068181818181817}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 24385.506, "date": "2022-09-08", "score": 32.1, "ref_price": 2.62, "return": 1.3244274809160304}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 24385.506, "date": "2022-09-08", "score": 42.1, "ref_price": 2.62, "return": 1.3244274809160304}, {"who": "Vennettilli David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 678.788, "date": "2022-09-08", "score": 17.8, "ref_price": 2.62, "return": 1.3244274809160304}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 41392.7964, "date": "2022-09-06", "score": 35.0, "ref_price": 2.67, "return": 1.2808988764044944}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 41392.7964, "date": "2022-09-06", "score": 45.0, "ref_price": 2.67, "return": 1.2808988764044944}, {"who": "Vennettilli David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1141.4071999999999, "date": "2022-09-06", "score": 19.3, "ref_price": 2.67, "return": 1.2808988764044944}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 47576.845100000006, "date": "2022-09-01", "score": 35.7, "ref_price": 2.75, "return": 1.2145454545454546}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 47576.845100000006, "date": "2022-09-01", "score": 45.7, "ref_price": 2.75, "return": 1.2145454545454546}, {"who": "Vennettilli David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1326.8743, "date": "2022-09-01", "score": 19.7, "ref_price": 2.75, "return": 1.2145454545454546}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 52791.1416, "date": "2022-08-30", "score": 36.3, "ref_price": 2.65, "return": 1.2981132075471697}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 52791.1416, "date": "2022-08-30", "score": 46.3, "ref_price": 2.65, "return": 1.2981132075471697}, {"who": "Vennettilli David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1455.7168000000001, "date": "2022-08-30", "score": 20.0, "ref_price": 2.65, "return": 1.2981132075471697}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 51166.5408, "date": "2022-08-26", "score": 36.2, "ref_price": 2.53, "return": 1.407114624505929}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 51166.5408, "date": "2022-08-26", "score": 46.2, "ref_price": 2.53, "return": 1.407114624505929}, {"who": "Vennettilli David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1410.9184, "date": "2022-08-26", "score": 19.9, "ref_price": 2.53, "return": 1.407114624505929}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 50473.1016, "date": "2022-08-24", "score": 36.2, "ref_price": 2.6, "return": 1.3423076923076922}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 50473.1016, "date": "2022-08-24", "score": 46.2, "ref_price": 2.6, "return": 1.3423076923076922}, {"who": "Vennettilli David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1391.7968, "date": "2022-08-24", "score": 19.9, "ref_price": 2.6, "return": 1.3423076923076922}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 48504.2472, "date": "2022-08-22", "score": 36.0, "ref_price": 2.44, "return": 1.4959016393442623}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 48504.2472, "date": "2022-08-22", "score": 46.0, "ref_price": 2.44, "return": 1.4959016393442623}, {"who": "Vennettilli David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1337.5056, "date": "2022-08-22", "score": 19.8, "ref_price": 2.44, "return": 1.4959016393442623}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 41008.833, "date": "2022-08-18", "score": 35.2, "ref_price": 2.55, "return": 1.3882352941176472}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 41008.833, "date": "2022-08-18", "score": 45.2, "ref_price": 2.55, "return": 1.3882352941176472}, {"who": "Vennettilli David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1132.684, "date": "2022-08-18", "score": 19.3, "ref_price": 2.55, "return": 1.3882352941176472}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 49348.276, "date": "2022-06-09", "score": 36.6, "ref_price": 3.28, "return": 0.8567073170731708}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 49348.276, "date": "2022-06-09", "score": 46.6, "ref_price": 3.28, "return": 0.8567073170731708}, {"who": "Vennettilli David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2469.9584, "date": "2022-06-09", "score": 22.6, "ref_price": 3.28, "return": 0.8567073170731708}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 71868.93169999999, "date": "2022-06-08", "score": 38.3, "ref_price": 3.49, "return": 0.7449856733524354}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 71868.93169999999, "date": "2022-06-08", "score": 48.3, "ref_price": 3.49, "return": 0.7449856733524354}, {"who": "Vennettilli David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3594.66, "date": "2022-06-08", "score": 23.9, "ref_price": 3.49, "return": 0.7449856733524354}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 74174.1872, "date": "2022-06-06", "score": 38.9, "ref_price": 3.03, "return": 1.00990099009901}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 74174.1872, "date": "2022-06-06", "score": 48.9, "ref_price": 3.03, "return": 1.00990099009901}, {"who": "Vennettilli David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3714.4444, "date": "2022-06-06", "score": 24.5, "ref_price": 3.03, "return": 1.00990099009901}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 78924.2927, "date": "2022-06-02", "score": 50.3, "ref_price": 3.25, "return": 0.8738461538461538}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 78924.2927, "date": "2022-06-02", "score": 40.3, "ref_price": 3.25, "return": 0.8738461538461538}, {"who": "Vennettilli David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3954.9363000000003, "date": "2022-06-02", "score": 25.8, "ref_price": 3.25, "return": 0.8738461538461538}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 49495.8354, "date": "2022-05-31", "score": 47.4, "ref_price": 3.65, "return": 0.6684931506849315}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 49495.8354, "date": "2022-05-31", "score": 37.4, "ref_price": 3.65, "return": 0.6684931506849315}, {"who": "Vennettilli David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2479.0272, "date": "2022-05-31", "score": 23.4, "ref_price": 3.65, "return": 0.6684931506849315}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 39732.2354, "date": "2022-05-26", "score": 35.6, "ref_price": 3.53, "return": 0.7252124645892352}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 39732.2354, "date": "2022-05-26", "score": 45.6, "ref_price": 3.53, "return": 0.7252124645892352}, {"who": "Vennettilli David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1995.4909, "date": "2022-05-26", "score": 22.0, "ref_price": 3.53, "return": 0.7252124645892352}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 7280.5828, "date": "2022-05-23", "score": 26.4, "ref_price": 3.45, "return": 0.7652173913043477}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 7280.5828, "date": "2022-05-23", "score": 36.4, "ref_price": 3.45, "return": 0.7652173913043477}, {"who": "Vennettilli David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 365.94599999999997, "date": "2022-05-23", "score": 17.0, "ref_price": 3.45, "return": 0.7652173913043477}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 63023.129199999996, "date": "2022-05-20", "score": 39.0, "ref_price": 3.18, "return": 0.9150943396226414}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 63023.129199999996, "date": "2022-05-20", "score": 49.0, "ref_price": 3.18, "return": 0.9150943396226414}, {"who": "Vennettilli David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3152.1315, "date": "2022-05-20", "score": 24.7, "ref_price": 3.18, "return": 0.9150943396226414}, {"who": "Vennettilli David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2678.3487999999998, "date": "2022-05-17", "score": 25.8, "ref_price": 3.2, "return": 0.9031249999999998}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 53464.4072, "date": "2022-05-17", "score": 49.8, "ref_price": 3.2, "return": 0.9031249999999998}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 53464.4072, "date": "2022-05-17", "score": 39.8, "ref_price": 3.2, "return": 0.9031249999999998}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 66563.45689999999, "date": "2022-05-13", "score": 54.5, "ref_price": 3.0, "return": 1.03}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 66563.45689999999, "date": "2022-05-13", "score": 44.5, "ref_price": 3.0, "return": 1.03}, {"who": "Vennettilli David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3330.7821999999996, "date": "2022-05-13", "score": 30.1, "ref_price": 3.0, "return": 1.03}, {"who": "Schwartz Todd G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 81084.928, "date": "2022-05-11", "score": 63.0, "ref_price": 2.56, "return": 1.37890625}, {"who": "SCHWARTZ THEODORE G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81084.928, "date": "2022-05-11", "score": 53.0, "ref_price": 2.56, "return": 1.37890625}, {"who": "Vennettilli David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4057.523, "date": "2022-05-11", "score": 38.4, "ref_price": 2.56, "return": 1.37890625}]}, "price_series": [{"date": "2020-11-20", "close": 9.85, "volume": 954003.0}, {"date": "2020-11-23", "close": 9.89, "volume": 146892.0}, {"date": "2020-11-24", "close": 9.99, "volume": 165080.0}, {"date": "2020-11-25", "close": 9.95, "volume": 74596.0}, {"date": "2020-11-27", "close": 9.87, "volume": 32624.0}, {"date": "2020-11-30", "close": 9.88, "volume": 96841.0}, {"date": "2020-12-01", "close": 9.91, "volume": 56290.0}, {"date": "2020-12-02", "close": 9.9, "volume": 42914.0}, {"date": "2020-12-03", "close": 9.95, "volume": 4262.0}, {"date": "2020-12-04", "close": 9.95, "volume": 42768.0}, {"date": "2020-12-07", "close": 9.95, "volume": 11908.0}, {"date": "2020-12-08", "close": 9.97, "volume": 38810.0}, {"date": "2020-12-09", "close": 10.12, "volume": 507004.0}, {"date": "2020-12-10", "close": 10.07, "volume": 544279.0}, {"date": "2020-12-11", "close": 10.09, "volume": 423908.0}, {"date": "2020-12-14", "close": 10.08, "volume": 312620.0}, {"date": "2020-12-15", "close": 10.12, "volume": 353131.0}, {"date": "2020-12-16", "close": 10.14, "volume": 146370.0}, {"date": "2020-12-17", "close": 10.14, "volume": null}, {"date": "2020-12-18", "close": 10.13, "volume": 13747.0}, {"date": "2020-12-21", "close": 10.12, "volume": 63423.0}, {"date": "2020-12-22", "close": 10.12, "volume": 295815.0}, {"date": "2020-12-23", "close": 10.14, "volume": 469792.0}, {"date": "2020-12-24", "close": 10.21, "volume": 477176.0}, {"date": "2020-12-28", "close": 10.18, "volume": 121169.0}, {"date": "2020-12-29", "close": 10.21, "volume": 75541.0}, {"date": "2020-12-30", "close": 10.19, "volume": 65264.0}, {"date": "2020-12-31", "close": 10.18, "volume": 123344.0}, {"date": "2021-01-04", "close": 10.21, "volume": 61450.0}, {"date": "2021-01-05", "close": 10.17, "volume": 78975.0}, {"date": "2021-01-06", "close": 10.2, "volume": 142213.0}, {"date": "2021-01-07", "close": 10.34, "volume": 718666.0}, {"date": "2021-01-08", "close": 10.375, "volume": 554964.0}, {"date": "2021-01-11", "close": 10.39, "volume": 57338.0}, {"date": "2021-01-12", "close": 10.45, "volume": 120869.0}, {"date": "2021-01-13", "close": 10.45, "volume": 159684.0}, {"date": "2021-01-14", "close": 10.72, "volume": 440683.0}, {"date": "2021-01-15", "close": 10.65, "volume": 207568.0}, {"date": "2021-01-19", "close": 10.8, "volume": 852689.0}, {"date": "2021-01-20", "close": 10.75, "volume": 659418.0}, {"date": "2021-01-21", "close": 10.92, "volume": 515878.0}, {"date": "2021-01-22", "close": 11.01, "volume": 252287.0}, {"date": "2021-01-25", "close": 11.0, "volume": 499081.0}, {"date": "2021-01-26", "close": 10.83, "volume": 225992.0}, {"date": "2021-01-27", "close": 10.45, "volume": 435999.0}, {"date": "2021-01-28", "close": 10.62, "volume": 264118.0}, {"date": "2021-01-29", "close": 10.84, "volume": 471569.0}, {"date": "2021-02-01", "close": 10.84, "volume": 370970.0}, {"date": "2021-02-02", "close": 10.94, "volume": 322248.0}, {"date": "2021-02-03", "close": 10.95, "volume": 197137.0}, {"date": "2021-02-04", "close": 10.91, "volume": 175902.0}, {"date": "2021-02-05", "close": 10.94, "volume": 120427.0}, {"date": "2021-02-08", "close": 10.9, "volume": 333850.0}, {"date": "2021-02-09", "close": 10.7, "volume": 363858.0}, {"date": "2021-02-10", "close": 11.3, "volume": 13738060.0}, {"date": "2021-02-11", "close": 11.25, "volume": 4327144.0}, {"date": "2021-02-12", "close": 11.11, "volume": 1514709.0}, {"date": "2021-02-16", "close": 10.96, "volume": 1200037.0}, {"date": "2021-02-17", "close": 10.59, "volume": 908916.0}, {"date": "2021-02-18", "close": 10.46, "volume": 1374628.0}, {"date": "2021-02-19", "close": 10.44, "volume": 668811.0}, {"date": "2021-02-22", "close": 10.44, "volume": 489183.0}, {"date": "2021-02-23", "close": 10.3, "volume": 946359.0}, {"date": "2021-02-24", "close": 10.17, "volume": 574362.0}, {"date": "2021-02-25", "close": 10.23, "volume": 653827.0}, {"date": "2021-02-26", "close": 10.15, "volume": 611764.0}, {"date": "2021-03-01", "close": 10.24, "volume": 291956.0}, {"date": "2021-03-02", "close": 10.37, "volume": 424311.0}, {"date": "2021-03-03", "close": 10.14, "volume": 1281558.0}, {"date": "2021-03-04", "close": 10.15, "volume": 1316557.0}, {"date": "2021-03-05", "close": 10.2, "volume": 629399.0}, {"date": "2021-03-08", "close": 10.24, "volume": 591682.0}, {"date": "2021-03-09", "close": 10.23, "volume": 757042.0}, {"date": "2021-03-10", "close": 10.18, "volume": 221379.0}, {"date": "2021-03-11", "close": 10.24, "volume": 573832.0}, {"date": "2021-03-12", "close": 10.2, "volume": 151905.0}, {"date": "2021-03-15", "close": 10.18, "volume": 183635.0}, {"date": "2021-03-16", "close": 10.16, "volume": 97781.0}, {"date": "2021-03-17", "close": 10.15, "volume": 234110.0}, {"date": "2021-03-18", "close": 10.14, "volume": 608737.0}, {"date": "2021-03-19", "close": 10.21, "volume": 389095.0}, {"date": "2021-03-22", "close": 10.1, "volume": 285526.0}, {"date": "2021-03-23", "close": 10.05, "volume": 626119.0}, {"date": "2021-03-24", "close": 10.02, "volume": 1485264.0}, {"date": "2021-03-25", "close": 10.0, "volume": 382718.0}, {"date": "2021-03-26", "close": 10.2, "volume": 215884.0}, {"date": "2021-03-29", "close": 10.15, "volume": 499401.0}, {"date": "2021-03-30", "close": 10.13, "volume": 700325.0}, {"date": "2021-03-31", "close": 10.19, "volume": 193391.0}, {"date": "2021-04-01", "close": 10.17, "volume": 137453.0}, {"date": "2021-04-05", "close": 10.2, "volume": 243407.0}, {"date": "2021-04-06", "close": 10.17, "volume": 600292.0}, {"date": "2021-04-07", "close": 10.12, "volume": 501956.0}, {"date": "2021-04-08", "close": 10.28, "volume": 616502.0}, {"date": "2021-04-09", "close": 10.25, "volume": 277021.0}, {"date": "2021-04-12", "close": 10.33, "volume": 172259.0}, {"date": "2021-04-13", "close": 10.25, "volume": 87733.0}, {"date": "2021-04-14", "close": 10.25, "volume": 181484.0}, {"date": "2021-04-15", "close": 10.24, "volume": 93433.0}, {"date": "2021-04-16", "close": 10.09, "volume": 309535.0}, {"date": "2021-04-19", "close": 10.24, "volume": 204971.0}, {"date": "2021-04-20", "close": 10.19, "volume": 217375.0}, {"date": "2021-04-21", "close": 10.21, "volume": 249713.0}, {"date": "2021-04-22", "close": 10.07, "volume": 397823.0}, {"date": "2021-04-23", "close": 10.14, "volume": 230560.0}, {"date": "2021-04-26", "close": 10.2, "volume": 169052.0}, {"date": "2021-04-27", "close": 10.15, "volume": 175094.0}, {"date": "2021-04-28", "close": 10.13, "volume": 161725.0}, {"date": "2021-04-29", "close": 10.15, "volume": 161069.0}, {"date": "2021-04-30", "close": 10.17, "volume": 551588.0}, {"date": "2021-05-03", "close": 10.11, "volume": 384875.0}, {"date": "2021-05-04", "close": 10.14, "volume": 343049.0}, {"date": "2021-05-05", "close": 10.19, "volume": 73837.0}, {"date": "2021-05-06", "close": 10.16, "volume": 142852.0}, {"date": "2021-05-07", "close": 10.13, "volume": 71045.0}, {"date": "2021-05-10", "close": 10.1, "volume": 121701.0}, {"date": "2021-05-11", "close": 10.1, "volume": 506908.0}, {"date": "2021-05-12", "close": 10.04, "volume": 252185.0}, {"date": "2021-05-13", "close": 10.06, "volume": 86064.0}, {"date": "2021-05-14", "close": 10.07, "volume": 145439.0}, {"date": "2021-05-17", "close": 10.08, "volume": 93054.0}, {"date": "2021-05-18", "close": 10.1, "volume": 129624.0}, {"date": "2021-05-19", "close": 10.12, "volume": 149937.0}, {"date": "2021-05-20", "close": 10.1, "volume": 120447.0}, {"date": "2021-05-21", "close": 10.12, "volume": 72778.0}, {"date": "2021-05-24", "close": 10.08, "volume": 125399.0}, {"date": "2021-05-25", "close": 10.09, "volume": 122272.0}, {"date": "2021-05-26", "close": 10.08, "volume": 93193.0}, {"date": "2021-05-27", "close": 10.08, "volume": 94190.0}, {"date": "2021-05-28", "close": 10.1, "volume": 116995.0}, {"date": "2021-06-01", "close": 10.14, "volume": 96716.0}, {"date": "2021-06-02", "close": 10.19, "volume": 75382.0}, {"date": "2021-06-03", "close": 10.2, "volume": 415363.0}, {"date": "2021-06-04", "close": 10.18, "volume": 116127.0}, {"date": "2021-06-07", "close": 10.2, "volume": 346139.0}, {"date": "2021-06-08", "close": 10.14, "volume": 226952.0}, {"date": "2021-06-09", "close": 10.23, "volume": 231055.0}, {"date": "2021-06-10", "close": 10.23, "volume": 206794.0}, {"date": "2021-06-11", "close": 10.23, "volume": 234075.0}, {"date": "2021-06-14", "close": 10.2, "volume": 192580.0}, {"date": "2021-06-15", "close": 10.22, "volume": 88676.0}, {"date": "2021-06-16", "close": 10.22, "volume": 217611.0}, {"date": "2021-06-17", "close": 10.2, "volume": 85923.0}, {"date": "2021-06-18", "close": 10.17, "volume": 88966.0}, {"date": "2021-06-21", "close": 10.17, "volume": 72861.0}, {"date": "2021-06-22", "close": 10.19, "volume": 111121.0}, {"date": "2021-06-23", "close": 10.23, "volume": 89924.0}, {"date": "2021-06-24", "close": 10.2, "volume": 226103.0}, {"date": "2021-06-25", "close": 10.21, "volume": 95555.0}, {"date": "2021-06-28", "close": 10.22, "volume": 299017.0}, {"date": "2021-06-29", "close": 10.21, "volume": 358597.0}, {"date": "2021-06-30", "close": 10.21, "volume": 94539.0}, {"date": "2021-07-01", "close": 10.24, "volume": 234848.0}, {"date": "2021-07-02", "close": 10.23, "volume": 159732.0}, {"date": "2021-07-06", "close": 10.21, "volume": 733646.0}, {"date": "2021-07-07", "close": 10.22, "volume": 331631.0}, {"date": "2021-07-08", "close": 10.22, "volume": 988480.0}, {"date": "2021-07-09", "close": 10.21, "volume": 417295.0}, {"date": "2021-07-12", "close": 10.215, "volume": 590556.0}, {"date": "2021-07-13", "close": 10.12, "volume": 407180.0}, {"date": "2021-07-14", "close": 10.37, "volume": 1052387.0}, {"date": "2021-07-15", "close": 10.38, "volume": 871528.0}, {"date": "2021-07-16", "close": 11.2, "volume": 801201.0}, {"date": "2021-07-19", "close": 10.05, "volume": 621760.0}, {"date": "2021-07-20", "close": 9.97, "volume": 266009.0}, {"date": "2021-07-21", "close": 10.45, "volume": 340634.0}, {"date": "2021-07-22", "close": 10.07, "volume": 235207.0}, {"date": "2021-07-23", "close": 10.16, "volume": 301201.0}, {"date": "2021-07-26", "close": 10.85, "volume": 535498.0}, {"date": "2021-07-27", "close": 10.41, "volume": 223783.0}, {"date": "2021-07-28", "close": 10.34, "volume": 188874.0}, {"date": "2021-07-29", "close": 10.04, "volume": 293464.0}, {"date": "2021-07-30", "close": 9.94, "volume": 162524.0}, {"date": "2021-08-02", "close": 8.92, "volume": 655040.0}, {"date": "2021-08-03", "close": 9.91, "volume": 397638.0}, {"date": "2021-08-04", "close": 9.0, "volume": 325168.0}, {"date": "2021-08-05", "close": 8.78, "volume": 523340.0}, {"date": "2021-08-06", "close": 8.49, "volume": 262272.0}, {"date": "2021-08-09", "close": 8.28, "volume": 375051.0}, {"date": "2021-08-10", "close": 8.1, "volume": 566944.0}, {"date": "2021-08-11", "close": 8.61, "volume": 616364.0}, {"date": "2021-08-12", "close": 7.48, "volume": 704727.0}, {"date": "2021-08-13", "close": 6.9, "volume": 569297.0}, {"date": "2021-08-16", "close": 7.27, "volume": 531869.0}, {"date": "2021-08-17", "close": 6.6, "volume": 412981.0}, {"date": "2021-08-18", "close": 6.56, "volume": 608365.0}, {"date": "2021-08-19", "close": 6.21, "volume": 316994.0}, {"date": "2021-08-20", "close": 6.26, "volume": 147149.0}, {"date": "2021-08-23", "close": 6.13, "volume": 199200.0}, {"date": "2021-08-24", "close": 6.39, "volume": 296427.0}, {"date": "2021-08-25", "close": 6.67, "volume": 217711.0}, {"date": "2021-08-26", "close": 7.03, "volume": 124712.0}, {"date": "2021-08-27", "close": 7.12, "volume": 221441.0}, {"date": "2021-08-30", "close": 7.77, "volume": 255472.0}, {"date": "2021-08-31", "close": 8.44, "volume": 455610.0}, {"date": "2021-09-01", "close": 8.88, "volume": 414860.0}, {"date": "2021-09-02", "close": 8.98, "volume": 209545.0}, {"date": "2021-09-03", "close": 9.56, "volume": 387059.0}, {"date": "2021-09-07", "close": 10.21, "volume": 583856.0}, {"date": "2021-09-08", "close": 9.81, "volume": 288339.0}, {"date": "2021-09-09", "close": 10.14, "volume": 305127.0}, {"date": "2021-09-10", "close": 9.55, "volume": 346693.0}, {"date": "2021-09-13", "close": 8.82, "volume": 338626.0}, {"date": "2021-09-14", "close": 8.37, "volume": 173931.0}, {"date": "2021-09-15", "close": 8.18, "volume": 101063.0}, {"date": "2021-09-16", "close": 8.08, "volume": 195944.0}, {"date": "2021-09-17", "close": 7.56, "volume": 598566.0}, {"date": "2021-09-20", "close": 7.75, "volume": 219330.0}, {"date": "2021-09-21", "close": 8.23, "volume": 272785.0}, {"date": "2021-09-22", "close": 8.42, "volume": 153070.0}, {"date": "2021-09-23", "close": 8.3, "volume": 139551.0}, {"date": "2021-09-24", "close": 8.15, "volume": 200947.0}, {"date": "2021-09-27", "close": 7.94, "volume": 127485.0}, {"date": "2021-09-28", "close": 7.94, "volume": 94694.0}, {"date": "2021-09-29", "close": 7.91, "volume": 79759.0}, {"date": "2021-09-30", "close": 7.86, "volume": 149517.0}, {"date": "2021-10-01", "close": 7.69, "volume": 90639.0}, {"date": "2021-10-04", "close": 7.34, "volume": 138333.0}, {"date": "2021-10-05", "close": 7.68, "volume": 47007.0}, {"date": "2021-10-06", "close": 7.47, "volume": 58657.0}, {"date": "2021-10-07", "close": 7.43, "volume": 69856.0}, {"date": "2021-10-08", "close": 7.41, "volume": 96612.0}, {"date": "2021-10-11", "close": 7.48, "volume": 125014.0}, {"date": "2021-10-12", "close": 7.4, "volume": 51333.0}, {"date": "2021-10-13", "close": 7.39, "volume": 84222.0}, {"date": "2021-10-14", "close": 7.29, "volume": 148716.0}, {"date": "2021-10-15", "close": 7.34, "volume": 89697.0}, {"date": "2021-10-18", "close": 7.12, "volume": 144398.0}, {"date": "2021-10-19", "close": 7.42, "volume": 98897.0}, {"date": "2021-10-20", "close": 7.22, "volume": 177238.0}, {"date": "2021-10-21", "close": 7.0, "volume": 241605.0}, {"date": "2021-10-22", "close": 6.92, "volume": 206658.0}, {"date": "2021-10-25", "close": 6.74, "volume": 265768.0}, {"date": "2021-10-26", "close": 6.52, "volume": 263764.0}, {"date": "2021-10-27", "close": 6.24, "volume": 296662.0}, {"date": "2021-10-28", "close": 6.58, "volume": 436816.0}, {"date": "2021-10-29", "close": 6.4, "volume": 203835.0}, {"date": "2021-11-01", "close": 6.59, "volume": 215721.0}, {"date": "2021-11-02", "close": 6.44, "volume": 161701.0}, {"date": "2021-11-03", "close": 6.4, "volume": 338263.0}, {"date": "2021-11-04", "close": 6.65, "volume": 764952.0}, {"date": "2021-11-05", "close": 6.8, "volume": 600158.0}, {"date": "2021-11-08", "close": 6.76, "volume": 610815.0}, {"date": "2021-11-09", "close": 7.31, "volume": 859640.0}, {"date": "2021-11-10", "close": 7.23, "volume": 888949.0}, {"date": "2021-11-11", "close": 7.47, "volume": 849485.0}, {"date": "2021-11-12", "close": 7.53, "volume": 1537179.0}, {"date": "2021-11-15", "close": 6.69, "volume": 1152731.0}, {"date": "2021-11-16", "close": 6.45, "volume": 890312.0}, {"date": "2021-11-17", "close": 6.3, "volume": 460493.0}, {"date": "2021-11-18", "close": 6.13, "volume": 373352.0}, {"date": "2021-11-19", "close": 5.76, "volume": 622282.0}, {"date": "2021-11-22", "close": 5.37, "volume": 1012694.0}, {"date": "2021-11-23", "close": 5.28, "volume": 327099.0}, {"date": "2021-11-24", "close": 5.22, "volume": 387266.0}, {"date": "2021-11-26", "close": 5.2, "volume": 386722.0}, {"date": "2021-11-29", "close": 5.07, "volume": 301651.0}, {"date": "2021-11-30", "close": 4.9, "volume": 289085.0}, {"date": "2021-12-01", "close": 4.7, "volume": 276737.0}, {"date": "2021-12-02", "close": 4.66, "volume": 241020.0}, {"date": "2021-12-03", "close": 4.67, "volume": 287909.0}, {"date": "2021-12-06", "close": 4.8, "volume": 456217.0}, {"date": "2021-12-07", "close": 5.04, "volume": 317852.0}, {"date": "2021-12-08", "close": 5.12, "volume": 212086.0}, {"date": "2021-12-09", "close": 5.01, "volume": 184072.0}, {"date": "2021-12-10", "close": 5.06, "volume": 311395.0}, {"date": "2021-12-13", "close": 4.97, "volume": 133622.0}, {"date": "2021-12-14", "close": 4.72, "volume": 172810.0}, {"date": "2021-12-15", "close": 4.72, "volume": 316803.0}, {"date": "2021-12-16", "close": 4.61, "volume": 308110.0}, {"date": "2021-12-17", "close": 4.62, "volume": 297133.0}, {"date": "2021-12-20", "close": 4.38, "volume": 473634.0}, {"date": "2021-12-21", "close": 4.34, "volume": 596382.0}, {"date": "2021-12-22", "close": 4.87, "volume": 481541.0}, {"date": "2021-12-23", "close": 4.85, "volume": 200503.0}, {"date": "2021-12-27", "close": 4.75, "volume": 169388.0}, {"date": "2021-12-28", "close": 4.54, "volume": 201944.0}, {"date": "2021-12-29", "close": 4.3, "volume": 300043.0}, {"date": "2021-12-30", "close": 4.51, "volume": 460244.0}, {"date": "2021-12-31", "close": 4.54, "volume": 266064.0}, {"date": "2022-01-03", "close": 4.84, "volume": 227185.0}, {"date": "2022-01-04", "close": 4.45, "volume": 361797.0}, {"date": "2022-01-05", "close": 4.32, "volume": 176625.0}, {"date": "2022-01-06", "close": 4.68, "volume": 1195041.0}, {"date": "2022-01-07", "close": 5.16, "volume": 484881.0}, {"date": "2022-01-10", "close": 5.14, "volume": 930110.0}, {"date": "2022-01-11", "close": 5.76, "volume": 2708747.0}, {"date": "2022-01-12", "close": 6.05, "volume": 2234867.0}, {"date": "2022-01-13", "close": 6.08, "volume": 1903720.0}, {"date": "2022-01-14", "close": 5.66, "volume": 731396.0}, {"date": "2022-01-18", "close": 4.95, "volume": 754344.0}, {"date": "2022-01-19", "close": 4.77, "volume": 416920.0}, {"date": "2022-01-20", "close": 4.62, "volume": 303403.0}, {"date": "2022-01-21", "close": 4.38, "volume": 597178.0}, {"date": "2022-01-24", "close": 4.46, "volume": 533504.0}, {"date": "2022-01-25", "close": 4.36, "volume": 248560.0}, {"date": "2022-01-26", "close": 4.71, "volume": 406011.0}, {"date": "2022-01-27", "close": 4.28, "volume": 346149.0}, {"date": "2022-01-28", "close": 4.31, "volume": 323316.0}, {"date": "2022-01-31", "close": 4.67, "volume": 365789.0}, {"date": "2022-02-01", "close": 4.9, "volume": 541815.0}, {"date": "2022-02-02", "close": 4.8, "volume": 239039.0}, {"date": "2022-02-03", "close": 4.61, "volume": 167058.0}, {"date": "2022-02-04", "close": 4.81, "volume": 134977.0}, {"date": "2022-02-07", "close": 4.57, "volume": 137923.0}, {"date": "2022-02-08", "close": 4.51, "volume": 157803.0}, {"date": "2022-02-09", "close": 4.62, "volume": 166540.0}, {"date": "2022-02-10", "close": 4.44, "volume": 190100.0}, {"date": "2022-02-11", "close": 4.31, "volume": 246960.0}, {"date": "2022-02-14", "close": 4.25, "volume": 128114.0}, {"date": "2022-02-15", "close": 4.35, "volume": 153516.0}, {"date": "2022-02-16", "close": 4.46, "volume": 197479.0}, {"date": "2022-02-17", "close": 4.31, "volume": 106378.0}, {"date": "2022-02-18", "close": 4.26, "volume": 132345.0}, {"date": "2022-02-22", "close": 4.19, "volume": 117292.0}, {"date": "2022-02-23", "close": 4.09, "volume": 150839.0}, {"date": "2022-02-24", "close": 4.14, "volume": 194552.0}, {"date": "2022-02-25", "close": 4.05, "volume": 188061.0}, {"date": "2022-02-28", "close": 3.58, "volume": 1175601.0}, {"date": "2022-03-01", "close": 3.55, "volume": 215582.0}, {"date": "2022-03-02", "close": 3.46, "volume": 233163.0}, {"date": "2022-03-03", "close": 3.31, "volume": 301646.0}, {"date": "2022-03-04", "close": 3.16, "volume": 263597.0}, {"date": "2022-03-07", "close": 3.04, "volume": 266889.0}, {"date": "2022-03-08", "close": 3.3, "volume": 205650.0}, {"date": "2022-03-09", "close": 3.21, "volume": 178266.0}, {"date": "2022-03-10", "close": 3.04, "volume": 384814.0}, {"date": "2022-03-11", "close": 3.43, "volume": 892094.0}, {"date": "2022-03-14", "close": 3.23, "volume": 335682.0}, {"date": "2022-03-15", "close": 3.38, "volume": 192168.0}, {"date": "2022-03-16", "close": 3.61, "volume": 277776.0}, {"date": "2022-03-17", "close": 3.87, "volume": 324932.0}, {"date": "2022-03-18", "close": 4.19, "volume": 329237.0}, {"date": "2022-03-21", "close": 3.96, "volume": 202572.0}, {"date": "2022-03-22", "close": 4.1, "volume": 149685.0}, {"date": "2022-03-23", "close": 3.95, "volume": 77623.0}, {"date": "2022-03-24", "close": 4.01, "volume": 94579.0}, {"date": "2022-03-25", "close": 3.76, "volume": 264606.0}, {"date": "2022-03-28", "close": 3.71, "volume": 268695.0}, {"date": "2022-03-29", "close": 3.56, "volume": 189170.0}, {"date": "2022-03-30", "close": 3.59, "volume": 84534.0}, {"date": "2022-03-31", "close": 3.43, "volume": 72458.0}, {"date": "2022-04-01", "close": 3.47, "volume": 54501.0}, {"date": "2022-04-04", "close": 3.52, "volume": 109610.0}, {"date": "2022-04-05", "close": 3.36, "volume": 66809.0}, {"date": "2022-04-06", "close": 3.36, "volume": 174206.0}, {"date": "2022-04-07", "close": 3.3, "volume": 180358.0}, {"date": "2022-04-08", "close": 3.38, "volume": 56978.0}, {"date": "2022-04-11", "close": 3.34, "volume": 64989.0}, {"date": "2022-04-12", "close": 3.28, "volume": 47463.0}, {"date": "2022-04-13", "close": 3.37, "volume": 116704.0}, {"date": "2022-04-14", "close": 3.32, "volume": 56740.0}, {"date": "2022-04-18", "close": 3.23, "volume": 103133.0}, {"date": "2022-04-19", "close": 3.25, "volume": 104314.0}, {"date": "2022-04-20", "close": 3.27, "volume": 73496.0}, {"date": "2022-04-21", "close": 3.22, "volume": 134955.0}, {"date": "2022-04-22", "close": 2.98, "volume": 222185.0}, {"date": "2022-04-25", "close": 3.12, "volume": 59213.0}, {"date": "2022-04-26", "close": 2.88, "volume": 123583.0}, {"date": "2022-04-27", "close": 2.79, "volume": 103682.0}, {"date": "2022-04-28", "close": 2.89, "volume": 117792.0}, {"date": "2022-04-29", "close": 2.97, "volume": 53304.0}, {"date": "2022-05-02", "close": 3.19, "volume": 1620834.0}, {"date": "2022-05-03", "close": 3.17, "volume": 247195.0}, {"date": "2022-05-04", "close": 3.37, "volume": 159589.0}, {"date": "2022-05-05", "close": 3.22, "volume": 217437.0}, {"date": "2022-05-06", "close": 3.15, "volume": 134821.0}, {"date": "2022-05-09", "close": 2.95, "volume": 137879.0}, {"date": "2022-05-10", "close": 2.71, "volume": 383520.0}, {"date": "2022-05-11", "close": 2.56, "volume": 208810.0}, {"date": "2022-05-12", "close": 2.65, "volume": 258404.0}, {"date": "2022-05-13", "close": 3.0, "volume": 229536.0}, {"date": "2022-05-16", "close": 2.94, "volume": 149759.0}, {"date": "2022-05-17", "close": 3.2, "volume": 293574.0}, {"date": "2022-05-18", "close": 3.25, "volume": 123698.0}, {"date": "2022-05-19", "close": 3.19, "volume": 150651.0}, {"date": "2022-05-20", "close": 3.18, "volume": 135173.0}, {"date": "2022-05-23", "close": 3.45, "volume": 153540.0}, {"date": "2022-05-24", "close": 3.5, "volume": 114260.0}, {"date": "2022-05-25", "close": 3.47, "volume": 80071.0}, {"date": "2022-05-26", "close": 3.53, "volume": 214718.0}, {"date": "2022-05-27", "close": 3.4, "volume": 146085.0}, {"date": "2022-05-31", "close": 3.65, "volume": 135604.0}, {"date": "2022-06-01", "close": 3.13, "volume": 359880.0}, {"date": "2022-06-02", "close": 3.25, "volume": 254697.0}, {"date": "2022-06-03", "close": 3.15, "volume": 118157.0}, {"date": "2022-06-06", "close": 3.03, "volume": 234571.0}, {"date": "2022-06-07", "close": 3.18, "volume": 167233.0}, {"date": "2022-06-08", "close": 3.49, "volume": 214951.0}, {"date": "2022-06-09", "close": 3.28, "volume": 253124.0}, {"date": "2022-06-10", "close": 3.33, "volume": 193697.0}, {"date": "2022-06-13", "close": 3.11, "volume": 154903.0}, {"date": "2022-06-14", "close": 3.21, "volume": 98443.0}, {"date": "2022-06-15", "close": 3.43, "volume": 138104.0}, {"date": "2022-06-16", "close": 3.48, "volume": 206097.0}, {"date": "2022-06-17", "close": 3.38, "volume": 246841.0}, {"date": "2022-06-21", "close": 3.28, "volume": 243213.0}, {"date": "2022-06-22", "close": 3.22, "volume": 212049.0}, {"date": "2022-06-23", "close": 3.25, "volume": 224275.0}, {"date": "2022-06-24", "close": 3.28, "volume": 1730279.0}, {"date": "2022-06-27", "close": 3.47, "volume": 179496.0}, {"date": "2022-06-28", "close": 3.4, "volume": 148804.0}, {"date": "2022-06-29", "close": 3.12, "volume": 240250.0}, {"date": "2022-06-30", "close": 3.29, "volume": 139798.0}, {"date": "2022-07-01", "close": 3.28, "volume": 127523.0}, {"date": "2022-07-05", "close": 3.48, "volume": 108804.0}, {"date": "2022-07-06", "close": 3.43, "volume": 206285.0}, {"date": "2022-07-07", "close": 3.57, "volume": 143224.0}, {"date": "2022-07-08", "close": 3.48, "volume": 86626.0}, {"date": "2022-07-11", "close": 3.29, "volume": 67479.0}, {"date": "2022-07-12", "close": 3.23, "volume": 51914.0}, {"date": "2022-07-13", "close": 3.23, "volume": 72531.0}, {"date": "2022-07-14", "close": 3.12, "volume": 46021.0}, {"date": "2022-07-15", "close": 3.15, "volume": 117966.0}, {"date": "2022-07-18", "close": 3.12, "volume": 112274.0}, {"date": "2022-07-19", "close": 3.25, "volume": 115456.0}, {"date": "2022-07-20", "close": 3.23, "volume": 105452.0}, {"date": "2022-07-21", "close": 3.23, "volume": 170395.0}, {"date": "2022-07-22", "close": 2.96, "volume": 150332.0}, {"date": "2022-07-25", "close": 3.0, "volume": 83743.0}, {"date": "2022-07-26", "close": 2.9, "volume": 98199.0}, {"date": "2022-07-27", "close": 3.05, "volume": 130978.0}, {"date": "2022-07-28", "close": 3.14, "volume": 87509.0}, {"date": "2022-07-29", "close": 3.06, "volume": 79629.0}, {"date": "2022-08-01", "close": 3.2, "volume": 45746.0}, {"date": "2022-08-02", "close": 3.22, "volume": 88713.0}, {"date": "2022-08-03", "close": 3.34, "volume": 210550.0}, {"date": "2022-08-04", "close": 3.28, "volume": 65140.0}, {"date": "2022-08-05", "close": 3.5, "volume": 96140.0}, {"date": "2022-08-08", "close": 3.67, "volume": 159329.0}, {"date": "2022-08-09", "close": 3.67, "volume": 149662.0}, {"date": "2022-08-10", "close": 3.11, "volume": 340067.0}, {"date": "2022-08-11", "close": 2.98, "volume": 211546.0}, {"date": "2022-08-12", "close": 2.94, "volume": 181836.0}, {"date": "2022-08-15", "close": 2.71, "volume": 257805.0}, {"date": "2022-08-16", "close": 2.57, "volume": 203091.0}, {"date": "2022-08-17", "close": 2.59, "volume": 202458.0}, {"date": "2022-08-18", "close": 2.55, "volume": 86952.0}, {"date": "2022-08-19", "close": 2.44, "volume": 189339.0}, {"date": "2022-08-22", "close": 2.44, "volume": 308942.0}, {"date": "2022-08-23", "close": 2.44, "volume": 144034.0}, {"date": "2022-08-24", "close": 2.6, "volume": 143813.0}, {"date": "2022-08-25", "close": 2.64, "volume": 89327.0}, {"date": "2022-08-26", "close": 2.53, "volume": 171714.0}, {"date": "2022-08-29", "close": 2.62, "volume": 173154.0}, {"date": "2022-08-30", "close": 2.65, "volume": 150298.0}, {"date": "2022-08-31", "close": 2.71, "volume": 78789.0}, {"date": "2022-09-01", "close": 2.75, "volume": 114505.0}, {"date": "2022-09-02", "close": 2.79, "volume": 136402.0}, {"date": "2022-09-06", "close": 2.67, "volume": 98472.0}, {"date": "2022-09-07", "close": 2.62, "volume": 330901.0}, {"date": "2022-09-08", "close": 2.62, "volume": 134032.0}, {"date": "2022-09-09", "close": 2.64, "volume": 95803.0}, {"date": "2022-09-12", "close": 2.71, "volume": 48032.0}, {"date": "2022-09-13", "close": 2.53, "volume": 298195.0}, {"date": "2022-09-14", "close": 2.5, "volume": 69560.0}, {"date": "2022-09-15", "close": 2.53, "volume": 85115.0}, {"date": "2022-09-16", "close": 2.6, "volume": 314343.0}, {"date": "2022-09-19", "close": 2.48, "volume": 43928.0}, {"date": "2022-09-20", "close": 2.46, "volume": 74140.0}, {"date": "2022-09-21", "close": 2.46, "volume": 58929.0}, {"date": "2022-09-22", "close": 2.35, "volume": 93453.0}, {"date": "2022-09-23", "close": 2.31, "volume": 144239.0}, {"date": "2022-09-26", "close": 2.29, "volume": 89832.0}, {"date": "2022-09-27", "close": 2.11, "volume": 248778.0}, {"date": "2022-09-28", "close": 2.27, "volume": 138876.0}, {"date": "2022-09-29", "close": 2.05, "volume": 211231.0}, {"date": "2022-09-30", "close": 2.3, "volume": 164100.0}, {"date": "2022-10-03", "close": 2.29, "volume": 85009.0}, {"date": "2022-10-04", "close": 2.47, "volume": 104406.0}, {"date": "2022-10-05", "close": 2.42, "volume": 80675.0}, {"date": "2022-10-06", "close": 2.34, "volume": 47262.0}, {"date": "2022-10-07", "close": 2.21, "volume": 83210.0}, {"date": "2022-10-10", "close": 2.17, "volume": 41997.0}, {"date": "2022-10-11", "close": 2.16, "volume": 71137.0}, {"date": "2022-10-12", "close": 2.07, "volume": 109440.0}, {"date": "2022-10-13", "close": 2.13, "volume": 104167.0}, {"date": "2022-10-14", "close": 2.0, "volume": 94674.0}, {"date": "2022-10-17", "close": 2.12, "volume": 122853.0}, {"date": "2022-10-18", "close": 2.03, "volume": 82202.0}, {"date": "2022-10-19", "close": 2.0, "volume": 57844.0}, {"date": "2022-10-20", "close": 2.29, "volume": 174335.0}, {"date": "2022-10-21", "close": 2.31, "volume": 128781.0}, {"date": "2022-10-24", "close": 2.23, "volume": 84218.0}, {"date": "2022-10-25", "close": 2.3, "volume": 57212.0}, {"date": "2022-10-26", "close": 2.34, "volume": 113043.0}, {"date": "2022-10-27", "close": 2.15, "volume": 120025.0}, {"date": "2022-10-28", "close": 2.28, "volume": 74091.0}, {"date": "2022-10-31", "close": 2.27, "volume": 91617.0}, {"date": "2022-11-01", "close": 2.31, "volume": 48411.0}, {"date": "2022-11-02", "close": 2.22, "volume": 51098.0}, {"date": "2022-11-03", "close": 2.23, "volume": 61212.0}, {"date": "2022-11-04", "close": 2.2, "volume": 32595.0}, {"date": "2022-11-07", "close": 2.15, "volume": 39828.0}, {"date": "2022-11-08", "close": 2.14, "volume": 23004.0}, {"date": "2022-11-09", "close": 1.93, "volume": 127572.0}, {"date": "2022-11-10", "close": 2.04, "volume": 96194.0}, {"date": "2022-11-11", "close": 2.1, "volume": 87018.0}, {"date": "2022-11-14", "close": 2.25, "volume": 164888.0}, {"date": "2022-11-15", "close": 2.3, "volume": 158243.0}, {"date": "2022-11-16", "close": 2.35, "volume": 107259.0}, {"date": "2022-11-17", "close": 2.37, "volume": 129868.0}, {"date": "2022-11-18", "close": 2.41, "volume": 77548.0}, {"date": "2022-11-21", "close": 2.37, "volume": 87200.0}, {"date": "2022-11-22", "close": 2.48, "volume": 65086.0}, {"date": "2022-11-23", "close": 2.49, "volume": 74721.0}, {"date": "2022-11-25", "close": 2.42, "volume": 31649.0}, {"date": "2022-11-28", "close": 2.48, "volume": 131065.0}, {"date": "2022-11-29", "close": 2.47, "volume": 125744.0}, {"date": "2022-11-30", "close": 2.49, "volume": 110200.0}, {"date": "2022-12-01", "close": 2.5, "volume": 120924.0}, {"date": "2022-12-02", "close": 2.55, "volume": 92823.0}, {"date": "2022-12-05", "close": 2.43, "volume": 73332.0}, {"date": "2022-12-06", "close": 2.44, "volume": 125221.0}, {"date": "2022-12-07", "close": 2.38, "volume": 39087.0}, {"date": "2022-12-08", "close": 2.5, "volume": 80073.0}, {"date": "2022-12-09", "close": 2.44, "volume": 77380.0}, {"date": "2022-12-12", "close": 2.32, "volume": 56090.0}, {"date": "2022-12-13", "close": 2.35, "volume": 31416.0}, {"date": "2022-12-14", "close": 2.32, "volume": 30721.0}, {"date": "2022-12-15", "close": 2.3, "volume": 47409.0}, {"date": "2022-12-16", "close": 2.11, "volume": 123927.0}, {"date": "2022-12-19", "close": 1.91, "volume": 169479.0}, {"date": "2022-12-20", "close": 2.03, "volume": 64276.0}, {"date": "2022-12-21", "close": 2.13, "volume": 100759.0}, {"date": "2022-12-22", "close": 2.13, "volume": 33770.0}, {"date": "2022-12-23", "close": 2.13, "volume": 57941.0}, {"date": "2022-12-27", "close": 2.04, "volume": 85835.0}, {"date": "2022-12-28", "close": 2.04, "volume": 43780.0}, {"date": "2022-12-29", "close": 2.06, "volume": 87069.0}, {"date": "2022-12-30", "close": 2.05, "volume": 112690.0}, {"date": "2023-01-03", "close": 2.02, "volume": 91271.0}, {"date": "2023-01-04", "close": 2.03, "volume": 21206.0}, {"date": "2023-01-05", "close": 2.04, "volume": 9242.0}, {"date": "2023-01-06", "close": 2.09, "volume": 86385.0}, {"date": "2023-01-09", "close": 2.07, "volume": 28688.0}, {"date": "2023-01-10", "close": 2.14, "volume": 44974.0}, {"date": "2023-01-11", "close": 2.09, "volume": 41454.0}, {"date": "2023-01-12", "close": 2.15, "volume": 32389.0}, {"date": "2023-01-13", "close": 2.14, "volume": 30155.0}, {"date": "2023-01-17", "close": 2.16, "volume": 46791.0}, {"date": "2023-01-18", "close": 2.05, "volume": 43575.0}, {"date": "2023-01-19", "close": 2.1, "volume": 22780.0}, {"date": "2023-01-20", "close": 2.14, "volume": 40822.0}, {"date": "2023-01-23", "close": 2.17, "volume": 23734.0}, {"date": "2023-01-24", "close": 2.15, "volume": 18633.0}, {"date": "2023-01-25", "close": 2.27, "volume": 94306.0}, {"date": "2023-01-26", "close": 2.3, "volume": 38386.0}, {"date": "2023-01-27", "close": 2.29, "volume": 40071.0}, {"date": "2023-01-30", "close": 2.28, "volume": 41508.0}, {"date": "2023-01-31", "close": 2.3, "volume": 56765.0}, {"date": "2023-02-01", "close": 2.29, "volume": 60909.0}, {"date": "2023-02-02", "close": 2.33, "volume": 131349.0}, {"date": "2023-02-03", "close": 2.36, "volume": 53670.0}, {"date": "2023-02-06", "close": 2.41, "volume": 47548.0}, {"date": "2023-02-07", "close": 2.43, "volume": 35988.0}, {"date": "2023-02-08", "close": 2.33, "volume": 59034.0}, {"date": "2023-02-09", "close": 2.23, "volume": 70065.0}, {"date": "2023-02-10", "close": 2.25, "volume": 43152.0}, {"date": "2023-02-13", "close": 2.24, "volume": 24206.0}, {"date": "2023-02-14", "close": 2.26, "volume": 18734.0}, {"date": "2023-02-15", "close": 2.24, "volume": 35887.0}, {"date": "2023-02-16", "close": 2.14, "volume": 80161.0}, {"date": "2023-02-17", "close": 2.3, "volume": 53052.0}, {"date": "2023-02-21", "close": 2.15, "volume": 40096.0}, {"date": "2023-02-22", "close": 2.18, "volume": 81103.0}, {"date": "2023-02-23", "close": 2.22, "volume": 30763.0}, {"date": "2023-02-24", "close": 2.24, "volume": 47464.0}, {"date": "2023-02-27", "close": 2.18, "volume": 82153.0}, {"date": "2023-02-28", "close": 2.11, "volume": 196386.0}, {"date": "2023-03-01", "close": 2.09, "volume": 68638.0}, {"date": "2023-03-02", "close": 2.08, "volume": 39014.0}, {"date": "2023-03-03", "close": 2.11, "volume": 37853.0}, {"date": "2023-03-06", "close": 2.07, "volume": 128757.0}, {"date": "2023-03-07", "close": 2.03, "volume": 34550.0}, {"date": "2023-03-08", "close": 2.03, "volume": 63662.0}, {"date": "2023-03-09", "close": 1.95, "volume": 49886.0}, {"date": "2023-03-10", "close": 1.87, "volume": 107279.0}, {"date": "2023-03-13", "close": 1.76, "volume": 65529.0}, {"date": "2023-03-14", "close": 1.76, "volume": 44479.0}, {"date": "2023-03-15", "close": 1.76, "volume": 41520.0}, {"date": "2023-03-16", "close": 1.89, "volume": 58608.0}, {"date": "2023-03-17", "close": 1.85, "volume": 225552.0}, {"date": "2023-03-20", "close": 1.83, "volume": 65861.0}, {"date": "2023-03-21", "close": 1.76, "volume": 30697.0}, {"date": "2023-03-22", "close": 1.74, "volume": 35939.0}, {"date": "2023-03-23", "close": 1.89, "volume": 76852.0}, {"date": "2023-03-24", "close": 1.93, "volume": 94949.0}, {"date": "2023-03-27", "close": 1.97, "volume": 23152.0}, {"date": "2023-03-28", "close": 1.97, "volume": 26419.0}, {"date": "2023-03-29", "close": 1.99, "volume": 11125.0}, {"date": "2023-03-30", "close": 2.06, "volume": 18293.0}, {"date": "2023-03-31", "close": 2.05, "volume": 24024.0}, {"date": "2023-04-03", "close": 2.13, "volume": 55867.0}, {"date": "2023-04-04", "close": 2.02, "volume": 147871.0}, {"date": "2023-04-05", "close": 2.02, "volume": 26184.0}, {"date": "2023-04-06", "close": 2.06, "volume": 9950.0}, {"date": "2023-04-10", "close": 1.99, "volume": 46544.0}, {"date": "2023-04-11", "close": 2.15, "volume": 37526.0}, {"date": "2023-04-12", "close": 2.06, "volume": 12437.0}, {"date": "2023-04-13", "close": 2.0, "volume": 31612.0}, {"date": "2023-04-14", "close": 2.07, "volume": 80822.0}, {"date": "2023-04-17", "close": 2.05, "volume": 27274.0}, {"date": "2023-04-18", "close": 2.03, "volume": 18555.0}, {"date": "2023-04-19", "close": 2.0, "volume": 10618.0}, {"date": "2023-04-20", "close": 2.02, "volume": 13340.0}, {"date": "2023-04-21", "close": 1.98, "volume": 67669.0}, {"date": "2023-04-24", "close": 1.92, "volume": 18277.0}, {"date": "2023-04-25", "close": 1.91, "volume": 15558.0}, {"date": "2023-04-26", "close": 1.92, "volume": 22172.0}, {"date": "2023-04-27", "close": 1.92, "volume": 25765.0}, {"date": "2023-04-28", "close": 1.9, "volume": 21682.0}, {"date": "2023-05-01", "close": 1.88, "volume": 45515.0}, {"date": "2023-05-02", "close": 1.9, "volume": 56857.0}, {"date": "2023-05-03", "close": 1.9, "volume": 43344.0}, {"date": "2023-05-04", "close": 1.92, "volume": 141762.0}, {"date": "2023-05-05", "close": 2.06, "volume": 56044.0}, {"date": "2023-05-08", "close": 2.03, "volume": 19804.0}, {"date": "2023-05-09", "close": 2.01, "volume": 8969.0}, {"date": "2023-05-10", "close": 2.02, "volume": 14434.0}, {"date": "2023-05-11", "close": 2.05, "volume": 72893.0}, {"date": "2023-05-12", "close": 2.12, "volume": 272819.0}, {"date": "2023-05-15", "close": 2.07, "volume": 46928.0}, {"date": "2023-05-16", "close": 2.07, "volume": 40158.0}, {"date": "2023-05-17", "close": 2.14, "volume": 59002.0}, {"date": "2023-05-18", "close": 2.27, "volume": 71308.0}, {"date": "2023-05-19", "close": 2.21, "volume": 35159.0}, {"date": "2023-05-22", "close": 2.2, "volume": 56170.0}, {"date": "2023-05-23", "close": 2.14, "volume": 29368.0}, {"date": "2023-05-24", "close": 2.24, "volume": 33199.0}, {"date": "2023-05-25", "close": 2.2, "volume": 30748.0}, {"date": "2023-05-26", "close": 2.2, "volume": 13261.0}, {"date": "2023-05-30", "close": 2.04, "volume": 114307.0}, {"date": "2023-05-31", "close": 2.04, "volume": 125262.0}, {"date": "2023-06-01", "close": 2.08, "volume": 49045.0}, {"date": "2023-06-02", "close": 2.09, "volume": 48249.0}, {"date": "2023-06-05", "close": 2.04, "volume": 83163.0}, {"date": "2023-06-06", "close": 2.1, "volume": 183006.0}, {"date": "2023-06-07", "close": 2.19, "volume": 61270.0}, {"date": "2023-06-08", "close": 2.19, "volume": 34721.0}, {"date": "2023-06-09", "close": 2.29, "volume": 91442.0}, {"date": "2023-06-12", "close": 2.25, "volume": 44651.0}, {"date": "2023-06-13", "close": 2.29, "volume": 40717.0}, {"date": "2023-06-14", "close": 2.25, "volume": 50243.0}, {"date": "2023-06-15", "close": 2.25, "volume": 59871.0}, {"date": "2023-06-16", "close": 2.15, "volume": 49209.0}, {"date": "2023-06-20", "close": 2.14, "volume": 31727.0}, {"date": "2023-06-21", "close": 2.06, "volume": 48726.0}, {"date": "2023-06-22", "close": 2.02, "volume": 57298.0}, {"date": "2023-06-23", "close": 2.18, "volume": 244325.0}, {"date": "2023-06-26", "close": 2.13, "volume": 39458.0}, {"date": "2023-06-27", "close": 2.15, "volume": 72753.0}, {"date": "2023-06-28", "close": 2.07, "volume": 26293.0}, {"date": "2023-06-29", "close": 2.05, "volume": 34259.0}, {"date": "2023-06-30", "close": 2.04, "volume": 47700.0}, {"date": "2023-07-03", "close": 2.12, "volume": 21450.0}, {"date": "2023-07-05", "close": 2.07, "volume": 32662.0}, {"date": "2023-07-06", "close": 1.99, "volume": 33375.0}, {"date": "2023-07-07", "close": 1.99, "volume": 24463.0}, {"date": "2023-07-10", "close": 2.01, "volume": 37260.0}, {"date": "2023-07-11", "close": 1.99, "volume": 16250.0}, {"date": "2023-07-12", "close": 1.99, "volume": 30738.0}, {"date": "2023-07-13", "close": 1.99, "volume": 62712.0}, {"date": "2023-07-14", "close": 1.97, "volume": 29584.0}, {"date": "2023-07-17", "close": 1.94, "volume": 75420.0}, {"date": "2023-07-18", "close": 2.0, "volume": 33423.0}, {"date": "2023-07-19", "close": 1.99, "volume": 41491.0}, {"date": "2023-07-20", "close": 1.98, "volume": 66377.0}, {"date": "2023-07-21", "close": 2.0, "volume": 20379.0}, {"date": "2023-07-24", "close": 2.01, "volume": 71019.0}, {"date": "2023-07-25", "close": 2.01, "volume": 42834.0}, {"date": "2023-07-26", "close": 2.01, "volume": 18428.0}, {"date": "2023-07-27", "close": 2.02, "volume": 22789.0}, {"date": "2023-07-28", "close": 2.09, "volume": 54672.0}, {"date": "2023-07-31", "close": 2.08, "volume": 30189.0}, {"date": "2023-08-01", "close": 2.04, "volume": 38671.0}, {"date": "2023-08-02", "close": 2.05, "volume": 29826.0}, {"date": "2023-08-03", "close": 2.17, "volume": 66540.0}, {"date": "2023-08-04", "close": 2.13, "volume": 75881.0}, {"date": "2023-08-07", "close": 2.15, "volume": 29578.0}, {"date": "2023-08-08", "close": 2.18, "volume": 60738.0}, {"date": "2023-08-09", "close": 2.24, "volume": 62794.0}, {"date": "2023-08-10", "close": 2.31, "volume": 90767.0}, {"date": "2023-08-11", "close": 2.4, "volume": 138130.0}, {"date": "2023-08-14", "close": 2.56, "volume": 413253.0}, {"date": "2023-08-15", "close": 2.59, "volume": 199527.0}, {"date": "2023-08-16", "close": 2.52, "volume": 74054.0}, {"date": "2023-08-17", "close": 2.42, "volume": 83529.0}, {"date": "2023-08-18", "close": 2.46, "volume": 52455.0}, {"date": "2023-08-21", "close": 2.43, "volume": 77411.0}, {"date": "2023-08-22", "close": 2.45, "volume": 94202.0}, {"date": "2023-08-23", "close": 2.48, "volume": 63023.0}, {"date": "2023-08-24", "close": 2.5, "volume": 121727.0}, {"date": "2023-08-25", "close": 2.52, "volume": 84710.0}, {"date": "2023-08-28", "close": 2.61, "volume": 301983.0}, {"date": "2023-08-29", "close": 2.65, "volume": 95615.0}, {"date": "2023-08-30", "close": 2.63, "volume": 67392.0}, {"date": "2023-08-31", "close": 2.58, "volume": 72167.0}, {"date": "2023-09-01", "close": 2.59, "volume": 42952.0}, {"date": "2023-09-05", "close": 2.57, "volume": 178401.0}, {"date": "2023-09-06", "close": 2.66, "volume": 175071.0}, {"date": "2023-09-07", "close": 2.65, "volume": 125719.0}, {"date": "2023-09-08", "close": 2.65, "volume": 86705.0}, {"date": "2023-09-11", "close": 2.7, "volume": 267396.0}, {"date": "2023-09-12", "close": 2.7, "volume": 71339.0}, {"date": "2023-09-13", "close": 2.61, "volume": 81903.0}, {"date": "2023-09-14", "close": 2.4, "volume": 137744.0}, {"date": "2023-09-15", "close": 2.28, "volume": 300804.0}, {"date": "2023-09-18", "close": 2.49, "volume": 410543.0}, {"date": "2023-09-19", "close": 2.62, "volume": 317589.0}, {"date": "2023-09-20", "close": 2.61, "volume": 176897.0}, {"date": "2023-09-21", "close": 2.56, "volume": 109528.0}, {"date": "2023-09-22", "close": 2.53, "volume": 119839.0}, {"date": "2023-09-25", "close": 2.56, "volume": 72356.0}, {"date": "2023-09-26", "close": 2.52, "volume": 80653.0}, {"date": "2023-09-27", "close": 2.56, "volume": 59907.0}, {"date": "2023-09-28", "close": 2.54, "volume": 81484.0}, {"date": "2023-09-29", "close": 2.52, "volume": 35728.0}, {"date": "2023-10-02", "close": 2.54, "volume": 76328.0}, {"date": "2023-10-03", "close": 2.46, "volume": 104868.0}, {"date": "2023-10-04", "close": 2.32, "volume": 87041.0}, {"date": "2023-10-05", "close": 2.38, "volume": 83470.0}, {"date": "2023-10-06", "close": 2.33, "volume": 67535.0}, {"date": "2023-10-09", "close": 2.53, "volume": 148403.0}, {"date": "2023-10-10", "close": 2.4, "volume": 123832.0}, {"date": "2023-10-11", "close": 2.33, "volume": 108239.0}, {"date": "2023-10-12", "close": 2.23, "volume": 70064.0}, {"date": "2023-10-13", "close": 2.21, "volume": 122418.0}, {"date": "2023-10-16", "close": 2.24, "volume": 99642.0}, {"date": "2023-10-17", "close": 2.23, "volume": 36818.0}, {"date": "2023-10-18", "close": 2.09, "volume": 69734.0}, {"date": "2023-10-19", "close": 2.25, "volume": 95886.0}, {"date": "2023-10-20", "close": 2.34, "volume": 58442.0}, {"date": "2023-10-23", "close": 2.34, "volume": 71820.0}, {"date": "2023-10-24", "close": 2.31, "volume": 31342.0}, {"date": "2023-10-25", "close": 2.22, "volume": 116599.0}, {"date": "2023-10-26", "close": 2.25, "volume": 38000.0}, {"date": "2023-10-27", "close": 2.24, "volume": 42813.0}, {"date": "2023-10-30", "close": 2.25, "volume": 57820.0}, {"date": "2023-10-31", "close": 2.23, "volume": 44262.0}, {"date": "2023-11-01", "close": 2.26, "volume": 31132.0}, {"date": "2023-11-02", "close": 2.29, "volume": 31062.0}, {"date": "2023-11-03", "close": 2.33, "volume": 107310.0}, {"date": "2023-11-06", "close": 2.4, "volume": 79552.0}, {"date": "2023-11-07", "close": 2.46, "volume": 50275.0}, {"date": "2023-11-08", "close": 2.46, "volume": 24127.0}, {"date": "2023-11-09", "close": 2.38, "volume": 90753.0}, {"date": "2023-11-10", "close": 2.47, "volume": 152788.0}, {"date": "2023-11-13", "close": 2.45, "volume": 234059.0}, {"date": "2023-11-14", "close": 2.6, "volume": 211626.0}, {"date": "2023-11-15", "close": 2.79, "volume": 264679.0}, {"date": "2023-11-16", "close": 3.06, "volume": 432960.0}, {"date": "2023-11-17", "close": 3.24, "volume": 368146.0}, {"date": "2023-11-20", "close": 3.6, "volume": 1153149.0}, {"date": "2023-11-21", "close": 3.74, "volume": 455786.0}, {"date": "2023-11-22", "close": 3.54, "volume": 574551.0}, {"date": "2023-11-24", "close": 3.61, "volume": 323577.0}, {"date": "2023-11-27", "close": 3.85, "volume": 411380.0}, {"date": "2023-11-28", "close": 3.72, "volume": 300820.0}, {"date": "2023-11-29", "close": 3.68, "volume": 251509.0}, {"date": "2023-11-30", "close": 3.54, "volume": 277884.0}, {"date": "2023-12-01", "close": 3.67, "volume": 312787.0}, {"date": "2023-12-04", "close": 3.94, "volume": 701486.0}, {"date": "2023-12-05", "close": 3.91, "volume": 289474.0}, {"date": "2023-12-06", "close": 3.87, "volume": 322991.0}, {"date": "2023-12-07", "close": 3.85, "volume": 148542.0}, {"date": "2023-12-08", "close": 3.89, "volume": 261145.0}, {"date": "2023-12-11", "close": 4.29, "volume": 1005492.0}, {"date": "2023-12-12", "close": 4.4, "volume": 614128.0}, {"date": "2023-12-13", "close": 4.34, "volume": 444956.0}, {"date": "2023-12-14", "close": 4.42, "volume": 436303.0}, {"date": "2023-12-15", "close": 4.47, "volume": 457726.0}, {"date": "2023-12-18", "close": 4.23, "volume": 689293.0}, {"date": "2023-12-19", "close": 4.44, "volume": 352975.0}, {"date": "2023-12-20", "close": 4.39, "volume": 284382.0}, {"date": "2023-12-21", "close": 4.36, "volume": 236469.0}, {"date": "2023-12-22", "close": 4.65, "volume": 340039.0}, {"date": "2023-12-26", "close": 4.97, "volume": 1586058.0}, {"date": "2023-12-27", "close": 5.17, "volume": 607122.0}, {"date": "2023-12-28", "close": 5.11, "volume": 405134.0}, {"date": "2023-12-29", "close": 5.12, "volume": 449014.0}, {"date": "2024-01-02", "close": 4.72, "volume": 817300.0}, {"date": "2024-01-03", "close": 4.6, "volume": 258128.0}, {"date": "2024-01-04", "close": 4.3, "volume": 468741.0}, {"date": "2024-01-05", "close": 4.31, "volume": 407723.0}, {"date": "2024-01-08", "close": 4.71, "volume": 449495.0}, {"date": "2024-01-09", "close": 4.57, "volume": 171264.0}, {"date": "2024-01-10", "close": 4.49, "volume": 302562.0}, {"date": "2024-01-11", "close": 4.37, "volume": 278141.0}, {"date": "2024-01-12", "close": 4.52, "volume": 168929.0}, {"date": "2024-01-16", "close": 3.76, "volume": 718057.0}, {"date": "2024-01-17", "close": 3.65, "volume": 369981.0}, {"date": "2024-01-18", "close": 3.82, "volume": 297031.0}, {"date": "2024-01-19", "close": 3.62, "volume": 516327.0}, {"date": "2024-01-22", "close": 3.68, "volume": 380995.0}, {"date": "2024-01-23", "close": 3.65, "volume": 150096.0}, {"date": "2024-01-24", "close": 3.44, "volume": 228857.0}, {"date": "2024-01-25", "close": 3.55, "volume": 148491.0}, {"date": "2024-01-26", "close": 3.42, "volume": 120774.0}, {"date": "2024-01-29", "close": 3.5, "volume": 374851.0}, {"date": "2024-01-30", "close": 3.37, "volume": 220302.0}, {"date": "2024-01-31", "close": 3.21, "volume": 265379.0}, {"date": "2024-02-01", "close": 3.38, "volume": 263654.0}, {"date": "2024-02-02", "close": 3.28, "volume": 183629.0}, {"date": "2024-02-05", "close": 3.1, "volume": 279443.0}, {"date": "2024-02-06", "close": 3.13, "volume": 191031.0}, {"date": "2024-02-07", "close": 3.04, "volume": 174170.0}, {"date": "2024-02-08", "close": 3.24, "volume": 180630.0}, {"date": "2024-02-09", "close": 3.24, "volume": 219497.0}, {"date": "2024-02-12", "close": 3.53, "volume": 433015.0}, {"date": "2024-02-13", "close": 3.48, "volume": 231578.0}, {"date": "2024-02-14", "close": 3.79, "volume": 312685.0}, {"date": "2024-02-15", "close": 3.73, "volume": 285045.0}, {"date": "2024-02-16", "close": 3.73, "volume": 232920.0}, {"date": "2024-02-20", "close": 3.67, "volume": 226142.0}, {"date": "2024-02-21", "close": 3.46, "volume": 198834.0}, {"date": "2024-02-22", "close": 3.41, "volume": 157059.0}, {"date": "2024-02-23", "close": 3.3, "volume": 171893.0}, {"date": "2024-02-26", "close": 3.51, "volume": 326482.0}, {"date": "2024-02-27", "close": 3.53, "volume": 168706.0}, {"date": "2024-02-28", "close": 3.33, "volume": 197750.0}, {"date": "2024-02-29", "close": 3.52, "volume": 208116.0}, {"date": "2024-03-01", "close": 3.47, "volume": 155415.0}, {"date": "2024-03-04", "close": 3.44, "volume": 233103.0}, {"date": "2024-03-05", "close": 3.37, "volume": 151429.0}, {"date": "2024-03-06", "close": 3.62, "volume": 376666.0}, {"date": "2024-03-07", "close": 3.79, "volume": 727333.0}, {"date": "2024-03-08", "close": 2.9, "volume": 1722944.0}, {"date": "2024-03-11", "close": 2.56, "volume": 1074244.0}, {"date": "2024-03-12", "close": 2.55, "volume": 311995.0}, {"date": "2024-03-13", "close": 2.64, "volume": 319129.0}, {"date": "2024-03-14", "close": 2.52, "volume": 243875.0}, {"date": "2024-03-15", "close": 2.52, "volume": 250008.0}, {"date": "2024-03-18", "close": 2.41, "volume": 331282.0}, {"date": "2024-03-19", "close": 2.42, "volume": 243313.0}, {"date": "2024-03-20", "close": 2.52, "volume": 266297.0}, {"date": "2024-03-21", "close": 2.5, "volume": 182272.0}, {"date": "2024-03-22", "close": 2.58, "volume": 184714.0}, {"date": "2024-03-25", "close": 2.38, "volume": 451977.0}, {"date": "2024-03-26", "close": 2.43, "volume": 211828.0}, {"date": "2024-03-27", "close": 2.49, "volume": 110984.0}, {"date": "2024-03-28", "close": 2.5, "volume": 138734.0}, {"date": "2024-04-01", "close": 2.5, "volume": 153009.0}, {"date": "2024-04-02", "close": 2.5, "volume": 130897.0}, {"date": "2024-04-03", "close": 2.49, "volume": 115850.0}, {"date": "2024-04-04", "close": 2.41, "volume": 201650.0}, {"date": "2024-04-05", "close": 2.41, "volume": 145487.0}, {"date": "2024-04-08", "close": 2.56, "volume": 227208.0}, {"date": "2024-04-09", "close": 3.21, "volume": 2865225.0}, {"date": "2024-04-10", "close": 3.19, "volume": 453968.0}, {"date": "2024-04-11", "close": 3.29, "volume": 583905.0}, {"date": "2024-04-12", "close": 3.2, "volume": 238823.0}, {"date": "2024-04-15", "close": 3.04, "volume": 312466.0}, {"date": "2024-04-16", "close": 2.93, "volume": 277883.0}, {"date": "2024-04-17", "close": 2.92, "volume": 212465.0}, {"date": "2024-04-18", "close": 2.88, "volume": 232570.0}, {"date": "2024-04-19", "close": 2.99, "volume": 245150.0}, {"date": "2024-04-22", "close": 2.98, "volume": 161162.0}, {"date": "2024-04-23", "close": 3.04, "volume": 160255.0}, {"date": "2024-04-24", "close": 2.87, "volume": 107814.0}, {"date": "2024-04-25", "close": 2.64, "volume": 290900.0}, {"date": "2024-04-26", "close": 2.66, "volume": 212918.0}, {"date": "2024-04-29", "close": 2.73, "volume": 176459.0}, {"date": "2024-04-30", "close": 2.67, "volume": 137119.0}, {"date": "2024-05-01", "close": 2.71, "volume": 64824.0}, {"date": "2024-05-02", "close": 2.78, "volume": 75353.0}, {"date": "2024-05-03", "close": 2.76, "volume": 48897.0}, {"date": "2024-05-06", "close": 2.68, "volume": 169960.0}, {"date": "2024-05-07", "close": 2.7, "volume": 224159.0}, {"date": "2024-05-08", "close": 3.02, "volume": 543865.0}, {"date": "2024-05-09", "close": 3.1, "volume": 396236.0}, {"date": "2024-05-10", "close": 3.01, "volume": 229403.0}, {"date": "2024-05-13", "close": 3.06, "volume": 344691.0}, {"date": "2024-05-14", "close": 2.96, "volume": 163111.0}, {"date": "2024-05-15", "close": 2.88, "volume": 173870.0}, {"date": "2024-05-16", "close": 2.84, "volume": 187576.0}, {"date": "2024-05-17", "close": 2.91, "volume": 90403.0}, {"date": "2024-05-20", "close": 3.23, "volume": 401057.0}, {"date": "2024-05-21", "close": 3.28, "volume": 454859.0}, {"date": "2024-05-22", "close": 3.22, "volume": 188227.0}, {"date": "2024-05-23", "close": 3.12, "volume": 189437.0}, {"date": "2024-05-24", "close": 3.33, "volume": 204649.0}, {"date": "2024-05-28", "close": 3.36, "volume": 244765.0}, {"date": "2024-05-29", "close": 3.35, "volume": 186622.0}, {"date": "2024-05-30", "close": 3.37, "volume": 111188.0}, {"date": "2024-05-31", "close": 3.23, "volume": 191691.0}, {"date": "2024-06-03", "close": 3.24, "volume": 219931.0}, {"date": "2024-06-04", "close": 3.26, "volume": 155055.0}, {"date": "2024-06-05", "close": 3.23, "volume": 218156.0}, {"date": "2024-06-06", "close": 3.17, "volume": 165350.0}, {"date": "2024-06-07", "close": 3.22, "volume": 183442.0}, {"date": "2024-06-10", "close": 3.08, "volume": 203021.0}, {"date": "2024-06-11", "close": 3.27, "volume": 183722.0}, {"date": "2024-06-12", "close": 3.27, "volume": 143114.0}, {"date": "2024-06-13", "close": 3.26, "volume": 84731.0}, {"date": "2024-06-14", "close": 3.26, "volume": 96012.0}, {"date": "2024-06-17", "close": 3.46, "volume": 311509.0}, {"date": "2024-06-18", "close": 3.4, "volume": 126422.0}, {"date": "2024-06-20", "close": 3.24, "volume": 125247.0}, {"date": "2024-06-21", "close": 3.35, "volume": 254800.0}, {"date": "2024-06-24", "close": 3.36, "volume": 93829.0}, {"date": "2024-06-25", "close": 3.37, "volume": 113415.0}, {"date": "2024-06-26", "close": 3.39, "volume": 127550.0}, {"date": "2024-06-27", "close": 3.39, "volume": 85485.0}, {"date": "2024-06-28", "close": 3.39, "volume": 1319850.0}, {"date": "2024-07-01", "close": 3.52, "volume": 149260.0}, {"date": "2024-07-02", "close": 3.52, "volume": 165769.0}, {"date": "2024-07-03", "close": 3.54, "volume": 81507.0}, {"date": "2024-07-05", "close": 3.45, "volume": 254134.0}, {"date": "2024-07-08", "close": 3.52, "volume": 115021.0}, {"date": "2024-07-09", "close": 3.48, "volume": 67956.0}, {"date": "2024-07-10", "close": 3.47, "volume": 89272.0}, {"date": "2024-07-11", "close": 3.59, "volume": 108461.0}, {"date": "2024-07-12", "close": 3.62, "volume": 109195.0}, {"date": "2024-07-15", "close": 3.81, "volume": 268190.0}, {"date": "2024-07-16", "close": 4.04, "volume": 456624.0}, {"date": "2024-07-17", "close": 4.04, "volume": 143394.0}, {"date": "2024-07-18", "close": 4.08, "volume": 172771.0}, {"date": "2024-07-19", "close": 3.82, "volume": 226675.0}, {"date": "2024-07-22", "close": 3.91, "volume": 105368.0}, {"date": "2024-07-23", "close": 4.08, "volume": 100710.0}, {"date": "2024-07-24", "close": 3.93, "volume": 154884.0}, {"date": "2024-07-25", "close": 3.99, "volume": 128397.0}, {"date": "2024-07-26", "close": 4.17, "volume": 140818.0}, {"date": "2024-07-29", "close": 3.84, "volume": 187113.0}, {"date": "2024-07-30", "close": 3.68, "volume": 208380.0}, {"date": "2024-07-31", "close": 3.86, "volume": 127179.0}, {"date": "2024-08-01", "close": 3.67, "volume": 140996.0}, {"date": "2024-08-02", "close": 3.51, "volume": 120742.0}, {"date": "2024-08-05", "close": 3.13, "volume": 230063.0}, {"date": "2024-08-06", "close": 3.39, "volume": 182805.0}, {"date": "2024-08-07", "close": 3.84, "volume": 500652.0}, {"date": "2024-08-08", "close": 3.93, "volume": 333484.0}, {"date": "2024-08-09", "close": 4.52, "volume": 934111.0}, {"date": "2024-08-12", "close": 4.61, "volume": 679295.0}, {"date": "2024-08-13", "close": 4.7, "volume": 423850.0}, {"date": "2024-08-14", "close": 4.46, "volume": 251132.0}, {"date": "2024-08-15", "close": 4.34, "volume": 205169.0}, {"date": "2024-08-16", "close": 4.47, "volume": 195699.0}, {"date": "2024-08-19", "close": 4.45, "volume": 358786.0}, {"date": "2024-08-20", "close": 4.69, "volume": 313057.0}, {"date": "2024-08-21", "close": 4.54, "volume": 134955.0}, {"date": "2024-08-22", "close": 4.43, "volume": 85396.0}, {"date": "2024-08-23", "close": 4.53, "volume": 145914.0}, {"date": "2024-08-26", "close": 4.75, "volume": 274367.0}, {"date": "2024-08-27", "close": 4.63, "volume": 175243.0}, {"date": "2024-08-28", "close": 4.54, "volume": 250616.0}, {"date": "2024-08-29", "close": 4.61, "volume": 312618.0}, {"date": "2024-08-30", "close": 4.77, "volume": 121518.0}, {"date": "2024-09-03", "close": 4.73, "volume": 327470.0}, {"date": "2024-09-04", "close": 4.34, "volume": 252919.0}, {"date": "2024-09-05", "close": 4.22, "volume": 250324.0}, {"date": "2024-09-06", "close": 4.07, "volume": 201617.0}, {"date": "2024-09-09", "close": 4.27, "volume": 231306.0}, {"date": "2024-09-10", "close": 4.06, "volume": 297943.0}, {"date": "2024-09-11", "close": 4.18, "volume": 279202.0}, {"date": "2024-09-12", "close": 4.26, "volume": 185999.0}, {"date": "2024-09-13", "close": 4.33, "volume": 106906.0}, {"date": "2024-09-16", "close": 4.3, "volume": 169888.0}, {"date": "2024-09-17", "close": 4.46, "volume": 131373.0}, {"date": "2024-09-18", "close": 4.36, "volume": 100113.0}, {"date": "2024-09-19", "close": 4.32, "volume": 91885.0}, {"date": "2024-09-20", "close": 4.38, "volume": 182329.0}, {"date": "2024-09-23", "close": 4.46, "volume": 129312.0}, {"date": "2024-09-24", "close": 4.5, "volume": 120146.0}, {"date": "2024-09-25", "close": 4.57, "volume": 190380.0}, {"date": "2024-09-26", "close": 4.76, "volume": 544635.0}, {"date": "2024-09-27", "close": 4.88, "volume": 319058.0}, {"date": "2024-09-30", "close": 4.73, "volume": 324109.0}, {"date": "2024-10-01", "close": 4.94, "volume": 545143.0}, {"date": "2024-10-02", "close": 4.69, "volume": 194327.0}, {"date": "2024-10-03", "close": 4.52, "volume": 226308.0}, {"date": "2024-10-04", "close": 4.47, "volume": 145914.0}, {"date": "2024-10-07", "close": 4.57, "volume": 259977.0}, {"date": "2024-10-08", "close": 4.75, "volume": 370549.0}, {"date": "2024-10-09", "close": 4.96, "volume": 432588.0}, {"date": "2024-10-10", "close": 4.83, "volume": 140733.0}, {"date": "2024-10-11", "close": 4.7, "volume": 181012.0}, {"date": "2024-10-14", "close": 4.92, "volume": 445484.0}, {"date": "2024-10-15", "close": 4.88, "volume": 141615.0}, {"date": "2024-10-16", "close": 4.87, "volume": 112094.0}, {"date": "2024-10-17", "close": 4.82, "volume": 129020.0}, {"date": "2024-10-18", "close": 5.19, "volume": 667604.0}, {"date": "2024-10-21", "close": 5.36, "volume": 502071.0}, {"date": "2024-10-22", "close": 5.55, "volume": 566888.0}, {"date": "2024-10-23", "close": 5.15, "volume": 356667.0}, {"date": "2024-10-24", "close": 5.12, "volume": 160767.0}, {"date": "2024-10-25", "close": 5.05, "volume": 216157.0}, {"date": "2024-10-28", "close": 5.39, "volume": 337543.0}, {"date": "2024-10-29", "close": 5.25, "volume": 181187.0}, {"date": "2024-10-30", "close": 5.24, "volume": 172947.0}, {"date": "2024-10-31", "close": 5.12, "volume": 344491.0}, {"date": "2024-11-01", "close": 5.05, "volume": 245982.0}, {"date": "2024-11-04", "close": 4.85, "volume": 320052.0}, {"date": "2024-11-05", "close": 4.94, "volume": 195587.0}, {"date": "2024-11-06", "close": 5.41, "volume": 337087.0}, {"date": "2024-11-07", "close": 6.62, "volume": 1237136.0}, {"date": "2024-11-08", "close": 6.5, "volume": 708610.0}, {"date": "2024-11-11", "close": 6.83, "volume": 742038.0}, {"date": "2024-11-12", "close": 7.14, "volume": 846939.0}, {"date": "2024-11-13", "close": 6.75, "volume": 377337.0}, {"date": "2024-11-14", "close": 6.57, "volume": 251453.0}, {"date": "2024-11-15", "close": 6.53, "volume": 411248.0}, {"date": "2024-11-18", "close": 6.91, "volume": 519610.0}, {"date": "2024-11-19", "close": 7.13, "volume": 892573.0}, {"date": "2024-11-20", "close": 7.1, "volume": 571870.0}, {"date": "2024-11-21", "close": 7.22, "volume": 682889.0}, {"date": "2024-11-22", "close": 7.61, "volume": 471088.0}, {"date": "2024-11-25", "close": 7.85, "volume": 830002.0}, {"date": "2024-11-26", "close": 8.0, "volume": 825504.0}, {"date": "2024-11-27", "close": 7.98, "volume": 495954.0}, {"date": "2024-11-29", "close": 8.16, "volume": 490012.0}, {"date": "2024-12-02", "close": 7.7, "volume": 831184.0}, {"date": "2024-12-03", "close": 7.68, "volume": 640947.0}, {"date": "2024-12-04", "close": 7.73, "volume": 346928.0}, {"date": "2024-12-05", "close": 7.35, "volume": 650022.0}, {"date": "2024-12-06", "close": 7.29, "volume": 524607.0}, {"date": "2024-12-09", "close": 6.84, "volume": 605455.0}, {"date": "2024-12-10", "close": 6.85, "volume": 402748.0}, {"date": "2024-12-11", "close": 6.84, "volume": 297582.0}, {"date": "2024-12-12", "close": 6.66, "volume": 263747.0}, {"date": "2024-12-13", "close": 7.34, "volume": 625480.0}, {"date": "2024-12-16", "close": 7.58, "volume": 505135.0}, {"date": "2024-12-17", "close": 7.71, "volume": 663986.0}, {"date": "2024-12-18", "close": 7.31, "volume": 906666.0}, {"date": "2024-12-19", "close": 7.22, "volume": 539768.0}, {"date": "2024-12-20", "close": 7.23, "volume": 570243.0}, {"date": "2024-12-23", "close": 7.16, "volume": 328581.0}, {"date": "2024-12-24", "close": 7.36, "volume": 259671.0}, {"date": "2024-12-26", "close": 7.9, "volume": 515437.0}, {"date": "2024-12-27", "close": 7.65, "volume": 567101.0}, {"date": "2024-12-30", "close": 7.56, "volume": 440953.0}, {"date": "2024-12-31", "close": 7.66, "volume": 297809.0}, {"date": "2025-01-02", "close": 8.08, "volume": 1069148.0}, {"date": "2025-01-03", "close": 8.58, "volume": 1465554.0}, {"date": "2025-01-06", "close": 7.56, "volume": 2465744.0}, {"date": "2025-01-07", "close": 7.22, "volume": 858868.0}, {"date": "2025-01-08", "close": 8.22, "volume": 3145878.0}, {"date": "2025-01-10", "close": 9.29, "volume": 4959331.0}, {"date": "2025-01-13", "close": 9.74, "volume": 3188573.0}, {"date": "2025-01-14", "close": 10.61, "volume": 4092929.0}, {"date": "2025-01-15", "close": 11.91, "volume": 4037713.0}, {"date": "2025-01-16", "close": 11.26, "volume": 3352520.0}, {"date": "2025-01-17", "close": 11.02, "volume": 2479133.0}, {"date": "2025-01-21", "close": 11.92, "volume": 2405417.0}, {"date": "2025-01-22", "close": 11.84, "volume": 1829186.0}, {"date": "2025-01-23", "close": 12.04, "volume": 1238702.0}, {"date": "2025-01-24", "close": 12.64, "volume": 1447191.0}, {"date": "2025-01-27", "close": 12.49, "volume": 2545403.0}, {"date": "2025-01-28", "close": 13.88, "volume": 3280769.0}, {"date": "2025-01-29", "close": 13.85, "volume": 2229243.0}, {"date": "2025-01-30", "close": 13.81, "volume": 1668760.0}, {"date": "2025-01-31", "close": 13.71, "volume": 1655223.0}, {"date": "2025-02-03", "close": 13.77, "volume": 2098507.0}, {"date": "2025-02-04", "close": 15.0, "volume": 2324251.0}, {"date": "2025-02-05", "close": 15.57, "volume": 2056281.0}, {"date": "2025-02-06", "close": 16.36, "volume": 2594251.0}, {"date": "2025-02-07", "close": 16.94, "volume": 3162423.0}, {"date": "2025-02-10", "close": 15.42, "volume": 6189910.0}, {"date": "2025-02-11", "close": 15.0, "volume": 2124865.0}, {"date": "2025-02-12", "close": 14.3, "volume": 2752997.0}, {"date": "2025-02-13", "close": 13.03, "volume": 4136930.0}, {"date": "2025-02-14", "close": 13.11, "volume": 1669578.0}, {"date": "2025-02-18", "close": 12.0, "volume": 3863542.0}, {"date": "2025-02-19", "close": 11.62, "volume": 2184442.0}, {"date": "2025-02-20", "close": 11.32, "volume": 1381255.0}, {"date": "2025-02-21", "close": 11.29, "volume": 1868967.0}, {"date": "2025-02-24", "close": 10.93, "volume": 3242009.0}, {"date": "2025-02-25", "close": 10.7, "volume": 1854773.0}, {"date": "2025-02-26", "close": 10.51, "volume": 1282469.0}, {"date": "2025-02-27", "close": 10.13, "volume": 948846.0}, {"date": "2025-02-28", "close": 9.86, "volume": 2103592.0}, {"date": "2025-03-03", "close": 9.59, "volume": 1993252.0}, {"date": "2025-03-04", "close": 9.35, "volume": 2234113.0}, {"date": "2025-03-05", "close": 10.36, "volume": 3788907.0}, {"date": "2025-03-06", "close": 9.69, "volume": 2367385.0}, {"date": "2025-03-07", "close": 9.65, "volume": 1616964.0}, {"date": "2025-03-10", "close": 9.05, "volume": 2036297.0}, {"date": "2025-03-11", "close": 9.21, "volume": 1147565.0}, {"date": "2025-03-12", "close": 9.35, "volume": 1011733.0}, {"date": "2025-03-13", "close": 8.88, "volume": 1009429.0}, {"date": "2025-03-14", "close": 9.25, "volume": 980783.0}, {"date": "2025-03-17", "close": 9.25, "volume": 987753.0}, {"date": "2025-03-18", "close": 9.14, "volume": 678694.0}, {"date": "2025-03-19", "close": 9.68, "volume": 1255448.0}, {"date": "2025-03-20", "close": 9.91, "volume": 1305169.0}, {"date": "2025-03-21", "close": 9.76, "volume": 988745.0}, {"date": "2025-03-24", "close": 10.93, "volume": 2001039.0}, {"date": "2025-03-25", "close": 10.74, "volume": 1332052.0}, {"date": "2025-03-26", "close": 9.95, "volume": 1539572.0}, {"date": "2025-03-27", "close": 9.32, "volume": 1427340.0}, {"date": "2025-03-28", "close": 9.51, "volume": 876209.0}, {"date": "2025-03-31", "close": 9.3, "volume": 872188.0}, {"date": "2025-04-01", "close": 9.33, "volume": 718272.0}, {"date": "2025-04-02", "close": 9.78, "volume": 717777.0}, {"date": "2025-04-03", "close": 8.96, "volume": 984251.0}, {"date": "2025-04-04", "close": 8.27, "volume": 1750594.0}, {"date": "2025-04-07", "close": 8.16, "volume": 1621047.0}, {"date": "2025-04-08", "close": 7.92, "volume": 1220180.0}, {"date": "2025-04-09", "close": 8.66, "volume": 1297789.0}, {"date": "2025-04-10", "close": 8.33, "volume": 846726.0}, {"date": "2025-04-11", "close": 8.47, "volume": 753002.0}, {"date": "2025-04-14", "close": 8.27, "volume": 697696.0}, {"date": "2025-04-15", "close": 8.49, "volume": 469316.0}, {"date": "2025-04-16", "close": 8.35, "volume": 446988.0}, {"date": "2025-04-17", "close": 8.3, "volume": 479174.0}, {"date": "2025-04-21", "close": 7.98, "volume": 671429.0}, {"date": "2025-04-22", "close": 8.44, "volume": 574345.0}, {"date": "2025-04-23", "close": 8.86, "volume": 1392512.0}, {"date": "2025-04-24", "close": 9.37, "volume": 1107998.0}, {"date": "2025-04-25", "close": 9.27, "volume": 483406.0}, {"date": "2025-04-28", "close": 9.5, "volume": 528668.0}, {"date": "2025-04-29", "close": 9.48, "volume": 389276.0}, {"date": "2025-04-30", "close": 9.35, "volume": 856447.0}, {"date": "2025-05-01", "close": 9.6, "volume": 507196.0}, {"date": "2025-05-02", "close": 9.93, "volume": 677593.0}, {"date": "2025-05-05", "close": 9.86, "volume": 511615.0}, {"date": "2025-05-06", "close": 9.7, "volume": 611357.0}, {"date": "2025-05-07", "close": 10.84, "volume": 1992259.0}, {"date": "2025-05-08", "close": 11.61, "volume": 2035288.0}, {"date": "2025-05-09", "close": 11.64, "volume": 974342.0}, {"date": "2025-05-12", "close": 12.16, "volume": 1406264.0}, {"date": "2025-05-13", "close": 12.43, "volume": 1259954.0}, {"date": "2025-05-14", "close": 12.1, "volume": 1034205.0}, {"date": "2025-05-15", "close": 11.39, "volume": 2040166.0}, {"date": "2025-05-16", "close": 11.81, "volume": 761481.0}, {"date": "2025-05-19", "close": 11.89, "volume": 669311.0}, {"date": "2025-05-20", "close": 12.21, "volume": 804548.0}, {"date": "2025-05-21", "close": 11.33, "volume": 1097564.0}, {"date": "2025-05-22", "close": 11.73, "volume": 795884.0}, {"date": "2025-05-23", "close": 11.98, "volume": 877953.0}, {"date": "2025-05-27", "close": 13.03, "volume": 2392196.0}, {"date": "2025-05-28", "close": 13.21, "volume": 1653145.0}, {"date": "2025-05-29", "close": 12.94, "volume": 1251612.0}, {"date": "2025-05-30", "close": 12.67, "volume": 1080511.0}, {"date": "2025-06-02", "close": 13.2, "volume": 1521490.0}, {"date": "2025-06-03", "close": 13.14, "volume": 1108925.0}, {"date": "2025-06-04", "close": 13.49, "volume": 1493205.0}, {"date": "2025-06-05", "close": 13.55, "volume": 1168704.0}, {"date": "2025-06-06", "close": 14.18, "volume": 1428613.0}, {"date": "2025-06-09", "close": 13.89, "volume": 1488820.0}, {"date": "2025-06-10", "close": 13.93, "volume": 1120782.0}, {"date": "2025-06-11", "close": 13.9, "volume": 950399.0}, {"date": "2025-06-12", "close": 12.56, "volume": 2591639.0}, {"date": "2025-06-13", "close": 12.21, "volume": 1345175.0}, {"date": "2025-06-16", "close": 12.3, "volume": 1018412.0}, {"date": "2025-06-17", "close": 11.95, "volume": 1601329.0}, {"date": "2025-06-18", "close": 12.58, "volume": 1130787.0}, {"date": "2025-06-20", "close": 12.85, "volume": 1334582.0}, {"date": "2025-06-23", "close": 13.4, "volume": 1413037.0}, {"date": "2025-06-24", "close": 14.48, "volume": 1883272.0}, {"date": "2025-06-25", "close": 14.45, "volume": 922137.0}, {"date": "2025-06-26", "close": 14.5, "volume": 755250.0}, {"date": "2025-06-27", "close": 14.61, "volume": 1771074.0}, {"date": "2025-06-30", "close": 13.99, "volume": 2083452.0}, {"date": "2025-07-01", "close": 13.58, "volume": 1185936.0}, {"date": "2025-07-02", "close": 13.51, "volume": 966742.0}, {"date": "2025-07-03", "close": 13.72, "volume": 1026248.0}, {"date": "2025-07-07", "close": 14.23, "volume": 1026153.0}, {"date": "2025-07-08", "close": 14.25, "volume": 1409205.0}, {"date": "2025-07-09", "close": 13.69, "volume": 873124.0}, {"date": "2025-07-10", "close": 13.35, "volume": 869047.0}, {"date": "2025-07-11", "close": 12.27, "volume": 1959135.0}, {"date": "2025-07-14", "close": 11.97, "volume": 1521576.0}, {"date": "2025-07-15", "close": 11.49, "volume": 1621271.0}, {"date": "2025-07-16", "close": 11.75, "volume": 1263980.0}, {"date": "2025-07-17", "close": 11.65, "volume": 819356.0}, {"date": "2025-07-18", "close": 11.64, "volume": 784625.0}, {"date": "2025-07-21", "close": 11.44, "volume": 766230.0}, {"date": "2025-07-22", "close": 11.28, "volume": 886281.0}, {"date": "2025-07-23", "close": 11.65, "volume": 871026.0}, {"date": "2025-07-24", "close": 11.25, "volume": 735294.0}, {"date": "2025-07-25", "close": 11.27, "volume": 671048.0}, {"date": "2025-07-28", "close": 10.92, "volume": 1001889.0}, {"date": "2025-07-29", "close": 10.88, "volume": 742158.0}, {"date": "2025-07-30", "close": 10.69, "volume": 1084350.0}, {"date": "2025-07-31", "close": 10.64, "volume": 849836.0}, {"date": "2025-08-01", "close": 10.4, "volume": 1264360.0}, {"date": "2025-08-04", "close": 10.25, "volume": 1421091.0}, {"date": "2025-08-05", "close": 9.99, "volume": 1658958.0}, {"date": "2025-08-06", "close": 11.33, "volume": 3000848.0}, {"date": "2025-08-07", "close": 10.35, "volume": 1352180.0}, {"date": "2025-08-08", "close": 10.76, "volume": 1399893.0}, {"date": "2025-08-11", "close": 10.9, "volume": 1357656.0}, {"date": "2025-08-12", "close": 10.79, "volume": 1222305.0}, {"date": "2025-08-13", "close": 10.76, "volume": 820725.0}, {"date": "2025-08-14", "close": 10.57, "volume": 760238.0}, {"date": "2025-08-15", "close": 10.42, "volume": 888834.0}, {"date": "2025-08-18", "close": 10.6, "volume": 744231.0}, {"date": "2025-08-19", "close": 9.89, "volume": 2697161.0}, {"date": "2025-08-20", "close": 9.58, "volume": 1238035.0}, {"date": "2025-08-21", "close": 9.65, "volume": 743455.0}, {"date": "2025-08-22", "close": 9.78, "volume": 967895.0}, {"date": "2025-08-25", "close": 9.97, "volume": 828095.0}, {"date": "2025-08-26", "close": 10.73, "volume": 1372728.0}, {"date": "2025-08-27", "close": 10.15, "volume": 1344379.0}, {"date": "2025-08-28", "close": 10.16, "volume": 956830.0}, {"date": "2025-08-29", "close": 10.21, "volume": 704695.0}, {"date": "2025-09-02", "close": 10.29, "volume": 781058.0}, {"date": "2025-09-03", "close": 10.11, "volume": 1408861.0}, {"date": "2025-09-04", "close": 10.45, "volume": 737651.0}, {"date": "2025-09-05", "close": 10.46, "volume": 559466.0}, {"date": "2025-09-08", "close": 10.47, "volume": 712906.0}, {"date": "2025-09-09", "close": 10.44, "volume": 545897.0}, {"date": "2025-09-10", "close": 10.19, "volume": 757417.0}, {"date": "2025-09-11", "close": 10.46, "volume": 574093.0}, {"date": "2025-09-12", "close": 10.99, "volume": 975488.0}, {"date": "2025-09-15", "close": 11.15, "volume": 1126999.0}, {"date": "2025-09-16", "close": 11.42, "volume": 1206752.0}, {"date": "2025-09-17", "close": 11.72, "volume": 1211525.0}, {"date": "2025-09-18", "close": 12.09, "volume": 1272526.0}, {"date": "2025-09-19", "close": 11.74, "volume": 1315694.0}, {"date": "2025-09-22", "close": 11.63, "volume": 708091.0}, {"date": "2025-09-23", "close": 11.74, "volume": 1221369.0}, {"date": "2025-09-24", "close": 11.51, "volume": 783991.0}, {"date": "2025-09-25", "close": 12.24, "volume": 1211087.0}, {"date": "2025-09-26", "close": 12.1, "volume": 927909.0}, {"date": "2025-09-29", "close": 11.91, "volume": 798611.0}, {"date": "2025-09-30", "close": 11.33, "volume": 777989.0}, {"date": "2025-10-01", "close": 11.2, "volume": 720247.0}, {"date": "2025-10-02", "close": 10.73, "volume": 1142686.0}, {"date": "2025-10-03", "close": 10.84, "volume": 743440.0}, {"date": "2025-10-06", "close": 10.51, "volume": 1116878.0}, {"date": "2025-10-07", "close": 10.13, "volume": 1019595.0}, {"date": "2025-10-08", "close": 10.04, "volume": 699335.0}, {"date": "2025-10-09", "close": 10.06, "volume": 909379.0}, {"date": "2025-10-10", "close": 9.63, "volume": 975886.0}, {"date": "2025-10-13", "close": 9.97, "volume": 714318.0}, {"date": "2025-10-14", "close": 10.22, "volume": 752701.0}, {"date": "2025-10-15", "close": 9.86, "volume": 939731.0}, {"date": "2025-10-16", "close": 9.46, "volume": 861143.0}, {"date": "2025-10-17", "close": 9.3, "volume": 642939.0}, {"date": "2025-10-20", "close": 9.8, "volume": 499889.0}, {"date": "2025-10-21", "close": 9.97, "volume": 481143.0}, {"date": "2025-10-22", "close": 9.71, "volume": 527825.0}, {"date": "2025-10-23", "close": 9.87, "volume": 593192.0}, {"date": "2025-10-24", "close": 10.18, "volume": 653028.0}, {"date": "2025-10-27", "close": 10.05, "volume": 578511.0}, {"date": "2025-10-28", "close": 9.99, "volume": 801636.0}, {"date": "2025-10-29", "close": 10.37, "volume": 2227025.0}, {"date": "2025-10-30", "close": 9.62, "volume": 1628149.0}, {"date": "2025-10-31", "close": 9.75, "volume": 892399.0}, {"date": "2025-11-03", "close": 10.05, "volume": 867147.0}, {"date": "2025-11-04", "close": 9.67, "volume": 751761.0}, {"date": "2025-11-05", "close": 9.94, "volume": 635800.0}, {"date": "2025-11-06", "close": 9.45, "volume": 728193.0}, {"date": "2025-11-07", "close": 9.94, "volume": 582932.0}, {"date": "2025-11-10", "close": 10.06, "volume": 605677.0}, {"date": "2025-11-11", "close": 9.84, "volume": 488949.0}, {"date": "2025-11-12", "close": 9.84, "volume": 592229.0}, {"date": "2025-11-13", "close": 9.67, "volume": 516405.0}, {"date": "2025-11-14", "close": 9.83, "volume": 925874.0}, {"date": "2025-11-17", "close": 9.32, "volume": 936776.0}, {"date": "2025-11-18", "close": 9.38, "volume": 621814.0}, {"date": "2025-11-19", "close": 9.46, "volume": 690342.0}, {"date": "2025-11-20", "close": 9.18, "volume": 545717.0}, {"date": "2025-11-21", "close": 9.23, "volume": 697647.0}, {"date": "2025-11-24", "close": 9.25, "volume": 296362.0}, {"date": "2025-11-25", "close": 9.61, "volume": 377636.0}, {"date": "2025-11-26", "close": 9.76, "volume": 632127.0}, {"date": "2025-11-28", "close": 9.9, "volume": 265885.0}, {"date": "2025-12-01", "close": 9.78, "volume": 369797.0}, {"date": "2025-12-02", "close": 9.65, "volume": 345242.0}, {"date": "2025-12-03", "close": 10.15, "volume": 443568.0}, {"date": "2025-12-04", "close": 10.29, "volume": 505613.0}, {"date": "2025-12-05", "close": 10.11, "volume": 357731.0}, {"date": "2025-12-08", "close": 10.16, "volume": 365239.0}, {"date": "2025-12-09", "close": 10.62, "volume": 712738.0}, {"date": "2025-12-10", "close": 10.74, "volume": 635839.0}, {"date": "2025-12-11", "close": 10.98, "volume": 596948.0}, {"date": "2025-12-12", "close": 11.09, "volume": 1106682.0}, {"date": "2025-12-15", "close": 10.67, "volume": 606798.0}, {"date": "2025-12-16", "close": 10.96, "volume": 492647.0}, {"date": "2025-12-17", "close": 10.74, "volume": 501430.0}, {"date": "2025-12-18", "close": 10.7, "volume": 796613.0}, {"date": "2025-12-19", "close": 10.74, "volume": 769320.0}, {"date": "2025-12-22", "close": 11.38, "volume": 877432.0}, {"date": "2025-12-23", "close": 11.02, "volume": 491239.0}, {"date": "2025-12-24", "close": 11.24, "volume": 193335.0}, {"date": "2025-12-26", "close": 11.13, "volume": 394642.0}, {"date": "2025-12-29", "close": 11.02, "volume": 354533.0}, {"date": "2025-12-30", "close": 10.83, "volume": 392962.0}, {"date": "2025-12-31", "close": 10.46, "volume": 543002.0}, {"date": "2026-01-02", "close": 10.3, "volume": 653550.0}, {"date": "2026-01-05", "close": 10.5, "volume": 569363.0}, {"date": "2026-01-06", "close": 10.2, "volume": 560162.0}, {"date": "2026-01-07", "close": 10.21, "volume": 531497.0}, {"date": "2026-01-08", "close": 10.38, "volume": 384467.0}, {"date": "2026-01-09", "close": 10.38, "volume": 474306.0}, {"date": "2026-01-12", "close": 10.1, "volume": 551728.0}, {"date": "2026-01-13", "close": 10.09, "volume": 484458.0}, {"date": "2026-01-14", "close": 9.95, "volume": 515029.0}, {"date": "2026-01-15", "close": 10.01, "volume": 503861.0}, {"date": "2026-01-16", "close": 9.91, "volume": 566023.0}, {"date": "2026-01-20", "close": 9.9, "volume": 689453.0}, {"date": "2026-01-21", "close": 9.96, "volume": 455071.0}, {"date": "2026-01-22", "close": 9.97, "volume": 640449.0}, {"date": "2026-01-23", "close": 9.91, "volume": 444664.0}, {"date": "2026-01-26", "close": 9.88, "volume": 366682.0}, {"date": "2026-01-27", "close": 9.85, "volume": 417727.0}, {"date": "2026-01-28", "close": 9.64, "volume": 530706.0}, {"date": "2026-01-29", "close": 9.72, "volume": 614660.0}, {"date": "2026-01-30", "close": 9.52, "volume": 585663.0}, {"date": "2026-02-02", "close": 9.73, "volume": 611381.0}, {"date": "2026-02-03", "close": 9.15, "volume": 915160.0}, {"date": "2026-02-04", "close": 9.1, "volume": 630560.0}, {"date": "2026-02-05", "close": 8.79, "volume": 573963.0}, {"date": "2026-02-06", "close": 9.07, "volume": 347698.0}, {"date": "2026-02-09", "close": 9.13, "volume": 335925.0}, {"date": "2026-02-10", "close": 9.16, "volume": 250166.0}, {"date": "2026-02-11", "close": 8.89, "volume": 370183.0}, {"date": "2026-02-12", "close": 8.81, "volume": 384494.0}, {"date": "2026-02-13", "close": 8.91, "volume": 303391.0}, {"date": "2026-02-17", "close": 8.98, "volume": 277304.0}, {"date": "2026-02-18", "close": 9.27, "volume": 303633.0}, {"date": "2026-02-19", "close": 9.05, "volume": 731631.0}, {"date": "2026-02-20", "close": 9.18, "volume": 368318.0}, {"date": "2026-02-23", "close": 8.87, "volume": 443887.0}, {"date": "2026-02-24", "close": 9.09, "volume": 404113.0}, {"date": "2026-02-25", "close": 9.34, "volume": 404816.0}, {"date": "2026-02-26", "close": 9.37, "volume": 823555.0}, {"date": "2026-02-27", "close": 9.18, "volume": 411337.0}, {"date": "2026-03-02", "close": 9.06, "volume": 473553.0}, {"date": "2026-03-03", "close": 9.12, "volume": 477445.0}, {"date": "2026-03-04", "close": 9.19, "volume": 312042.0}, {"date": "2026-03-05", "close": 9.21, "volume": 295648.0}, {"date": "2026-03-06", "close": 9.05, "volume": 344944.0}, {"date": "2026-03-09", "close": 9.13, "volume": 426536.0}, {"date": "2026-03-10", "close": 9.2, "volume": 462809.0}, {"date": "2026-03-11", "close": 8.66, "volume": 1388858.0}, {"date": "2026-03-12", "close": 8.3, "volume": 1057978.0}, {"date": "2026-03-13", "close": 8.28, "volume": 495938.0}, {"date": "2026-03-16", "close": 8.29, "volume": 571491.0}, {"date": "2026-03-17", "close": 8.59, "volume": 464425.0}, {"date": "2026-03-18", "close": 8.24, "volume": 425515.0}, {"date": "2026-03-19", "close": 8.1, "volume": 485776.0}, {"date": "2026-03-20", "close": 7.96, "volume": 760979.0}, {"date": "2026-03-23", "close": 8.07, "volume": 360835.0}, {"date": "2026-03-24", "close": 7.96, "volume": 417065.0}, {"date": "2026-03-25", "close": 7.91, "volume": 274271.0}, {"date": "2026-03-26", "close": 7.71, "volume": 323657.0}, {"date": "2026-03-27", "close": 7.55, "volume": 381251.0}, {"date": "2026-03-30", "close": 7.61, "volume": 408128.0}, {"date": "2026-03-31", "close": 7.71, "volume": 437167.0}, {"date": "2026-04-01", "close": 7.58, "volume": 396294.0}, {"date": "2026-04-02", "close": 7.52, "volume": 359939.0}, {"date": "2026-04-06", "close": 7.78, "volume": 399292.0}, {"date": "2026-04-07", "close": 7.87, "volume": 420829.0}, {"date": "2026-04-08", "close": 8.12, "volume": 419021.0}, {"date": "2026-04-09", "close": 8.16, "volume": 311041.0}, {"date": "2026-04-10", "close": 8.2, "volume": 412297.0}, {"date": "2026-04-13", "close": 8.34, "volume": 290637.0}, {"date": "2026-04-14", "close": 8.47, "volume": 298388.0}, {"date": "2026-04-15", "close": 8.63, "volume": 266290.0}, {"date": "2026-04-16", "close": 8.57, "volume": 254484.0}, {"date": "2026-04-17", "close": 8.86, "volume": 466847.0}, {"date": "2026-04-20", "close": 8.83, "volume": 308634.0}, {"date": "2026-04-21", "close": 8.5, "volume": 335510.0}, {"date": "2026-04-22", "close": 8.66, "volume": 239346.0}, {"date": "2026-04-23", "close": 8.57, "volume": 314321.0}, {"date": "2026-04-24", "close": 8.73, "volume": 234691.0}, {"date": "2026-04-27", "close": 8.89, "volume": 315475.0}, {"date": "2026-04-28", "close": 9.01, "volume": 259425.0}, {"date": "2026-04-29", "close": 9.19, "volume": 1268276.0}, {"date": "2026-04-30", "close": 9.51, "volume": 897417.0}, {"date": "2026-05-01", "close": 9.51, "volume": 964138.0}, {"date": "2026-05-04", "close": 9.67, "volume": 1022055.0}, {"date": "2026-05-05", "close": 9.75, "volume": 711498.0}, {"date": "2026-05-06", "close": 9.75, "volume": 708595.0}, {"date": "2026-05-07", "close": 9.89, "volume": 1449105.0}, {"date": "2026-05-08", "close": 9.33, "volume": 1194814.0}, {"date": "2026-05-11", "close": 9.29, "volume": 668049.0}, {"date": "2026-05-12", "close": 9.3, "volume": 705789.0}, {"date": "2026-05-13", "close": 8.86, "volume": 975296.0}, {"date": "2026-05-14", "close": 8.92, "volume": 581728.0}, {"date": "2026-05-15", "close": 8.61, "volume": 640489.0}, {"date": "2026-05-18", "close": 8.43, "volume": 717638.0}, {"date": "2026-05-19", "close": 8.35, "volume": 575186.0}, {"date": "2026-05-20", "close": 8.46, "volume": 771645.0}, {"date": "2026-05-21", "close": 8.25, "volume": 1059915.0}, {"date": "2026-05-22", "close": 8.15, "volume": 810733.0}, {"date": "2026-05-26", "close": 8.3, "volume": 483197.0}, {"date": "2026-05-27", "close": 8.46, "volume": 549274.0}, {"date": "2026-05-28", "close": 8.34, "volume": 390501.0}, {"date": "2026-05-29", "close": 8.49, "volume": 486983.0}, {"date": "2026-06-01", "close": 8.38, "volume": 596265.0}, {"date": "2026-06-02", "close": 8.36, "volume": 535705.0}, {"date": "2026-06-03", "close": 8.0, "volume": 1021883.0}, {"date": "2026-06-04", "close": 8.45, "volume": 736583.0}, {"date": "2026-06-05", "close": 8.31, "volume": 496323.0}, {"date": "2026-06-08", "close": 7.84, "volume": 1126808.0}, {"date": "2026-06-09", "close": 8.44, "volume": 978543.0}, {"date": "2026-06-10", "close": 8.27, "volume": 445858.0}, {"date": "2026-06-11", "close": 8.3, "volume": 532217.0}, {"date": "2026-06-12", "close": 8.36, "volume": 509448.0}, {"date": "2026-06-15", "close": 8.26, "volume": 417240.0}, {"date": "2026-06-16", "close": 8.78, "volume": 1519389.0}, {"date": "2026-06-17", "close": 8.34, "volume": 1284756.0}, {"date": "2026-06-18", "close": 8.43, "volume": 1685106.0}, {"date": "2026-06-22", "close": 8.36, "volume": 918931.0}, {"date": "2026-06-23", "close": 8.76, "volume": 841177.0}, {"date": "2026-06-24", "close": 8.8, "volume": 514303.0}, {"date": "2026-06-25", "close": 9.36, "volume": 899434.0}, {"date": "2026-06-26", "close": 9.28, "volume": 951970.0}, {"date": "2026-06-29", "close": 9.42, "volume": 973440.0}, {"date": "2026-06-30", "close": 9.93, "volume": 1384638.0}, {"date": "2026-07-01", "close": 10.01, "volume": 813291.0}, {"date": "2026-07-02", "close": 9.96, "volume": 788536.0}, {"date": "2026-07-06", "close": 10.01, "volume": 865182.0}, {"date": "2026-07-07", "close": 9.48, "volume": 928393.0}, {"date": "2026-07-08", "close": 9.09, "volume": 1018516.0}, {"date": "2026-07-09", "close": 9.26, "volume": 531891.0}, {"date": "2026-07-10", "close": 9.44, "volume": 373375.0}, {"date": "2026-07-13", "close": 9.21, "volume": 748759.0}, {"date": "2026-07-14", "close": 9.2, "volume": 550881.0}, {"date": "2026-07-15", "close": 9.24, "volume": 546307.0}, {"date": "2026-07-16", "close": 9.39, "volume": 329985.0}, {"date": "2026-07-17", "close": 9.38, "volume": 428115.0}, {"date": "2026-07-20", "close": 9.3, "volume": 479273.0}, {"date": "2026-07-21", "close": 9.46, "volume": 393293.0}, {"date": "2026-07-22", "close": 9.24, "volume": 433235.0}, {"date": "2026-07-23", "close": 8.86, "volume": 495604.0}, {"date": "2026-07-24", "close": 9.02, "volume": 378390.0}, {"date": "2026-07-27", "close": 9.42, "volume": 391202.0}, {"date": "2026-07-28", "close": 9.65, "volume": 510736.0}, {"date": "2026-07-29", "close": 9.52, "volume": 731752.0}, {"date": "2026-07-30", "close": 9.42, "volume": 417916.0}, {"date": "2026-07-31", "close": 9.37, "volume": 374222.0}, {"date": "2026-08-03", "close": 9.92, "volume": 451351.0}, {"date": "2026-08-04", "close": 9.81, "volume": 397304.0}, {"date": "2026-08-05", "close": 9.79, "volume": 410093.0}, {"date": "2026-08-06", "close": 9.76, "volume": 340000.0}, {"date": "2026-08-07", "close": 9.4, "volume": 451176.0}, {"date": "2026-08-10", "close": 8.77, "volume": 907293.0}, {"date": "2026-08-11", "close": 6.59, "volume": 9303163.0}, {"date": "2026-08-12", "close": 6.86, "volume": 1778516.0}, {"date": "2026-08-13", "close": 7.13, "volume": 1354596.0}, {"date": "2026-08-14", "close": 7.16, "volume": 1018628.0}, {"date": "2026-08-17", "close": 7.02, "volume": 918666.0}, {"date": "2026-08-18", "close": 7.0, "volume": 594181.0}, {"date": "2026-08-19", "close": 7.18, "volume": 586571.0}, {"date": "2026-08-20", "close": 7.16, "volume": 468480.0}, {"date": "2026-08-21", "close": 6.98, "volume": 713444.0}, {"date": "2026-08-24", "close": 7.08, "volume": 938605.0}, {"date": "2026-08-25", "close": 7.3, "volume": 672895.0}, {"date": "2026-08-26", "close": 7.1, "volume": 662991.0}, {"date": "2026-08-27", "close": 7.15, "volume": 508958.0}, {"date": "2026-08-28", "close": 7.07, "volume": 895945.0}, {"date": "2026-08-31", "close": 6.93, "volume": 616070.0}, {"date": "2026-09-01", "close": 6.86, "volume": 500453.0}, {"date": "2026-09-02", "close": 7.24, "volume": 764421.0}, {"date": "2026-09-03", "close": 7.32, "volume": 635182.0}, {"date": "2026-09-04", "close": 7.42, "volume": 490381.0}, {"date": "2026-09-08", "close": 7.4, "volume": 539280.0}, {"date": "2026-09-09", "close": 7.53, "volume": 2120353.0}, {"date": "2026-09-10", "close": 7.59, "volume": 1093847.0}, {"date": "2026-09-11", "close": 7.98, "volume": 978420.0}, {"date": "2026-09-14", "close": 7.78, "volume": 974044.0}, {"date": "2026-09-15", "close": 7.22, "volume": 1075728.0}, {"date": "2026-09-16", "close": 7.03, "volume": 1353199.0}, {"date": "2026-09-17", "close": 7.04, "volume": 884721.0}, {"date": "2026-09-18", "close": 6.53, "volume": 2288332.0}, {"date": "2026-09-21", "close": 6.45, "volume": 1115325.0}, {"date": "2026-09-22", "close": 6.42, "volume": 1082356.0}, {"date": "2026-09-23", "close": 6.28, "volume": 638601.0}, {"date": "2026-09-24", "close": 6.24, "volume": 741277.0}, {"date": "2026-09-25", "close": 6.28, "volume": 541109.0}, {"date": "2026-09-28", "close": 6.12, "volume": 516642.0}, {"date": "2026-09-29", "close": 6.08, "volume": 602507.0}, {"date": "2026-09-30", "close": 6.03, "volume": 571634.0}, {"date": "2026-10-01", "close": 5.95, "volume": 495585.0}, {"date": "2026-10-02", "close": 5.97, "volume": 642727.0}, {"date": "2026-10-05", "close": 6.04, "volume": 634938.0}, {"date": "2026-10-06", "close": 6.18, "volume": 621051.0}, {"date": "2026-10-07", "close": 6.06, "volume": 371298.0}, {"date": "2026-10-08", "close": 6.09, "volume": 807346.0}], "refreshing": true}