{"ticker": "OPRT", "overview": {"cik": "1538716", "ticker": "OPRT", "name": "Oportun Financial Corp", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001538716-26-000088", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "FORM 3", "accession": "0001538716-26-000086", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-003648", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001538716-26-000084", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001538716-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001739286-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001538716-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001538716-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001538716-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001538716-26-000072", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001921094-26-000841", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001538716-26-000067", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001538716-26-000065", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-23", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-086204", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-083211", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001538716-26-000060", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-29", "title": "Form ARS", "accession": "0001140361-26-026777", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-29", "title": "Form DEFA14A", "accession": "0001140361-26-026776", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-29", "title": "Proxy statement", "accession": "0001140361-26-026773", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001538716-26-000056", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001538716-26-000052", "price_sensitive": true}, {"form": "3", "date": "2026-06-22", "title": "FORM 3", "accession": "0001538716-26-000048", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275929", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001538716-26-000044", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-05", "title": "Employee share plan", "accession": "0001538716-26-000042", "price_sensitive": false}]}, "description": "Oportun Financial Corp trades as OPRT on the NASDAQ and is registered in the United States, classified under Finance Services (SIC 6199). Privy Trades holds 366 insider filings for the company, from September 2019 to March 2026. Across those, 17 insiders disclosed 9 open-market purchases totalling $1.74M against 49 sales totalling $41.82M. The most recent filing on record is dated 19 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 9, "buy_sum": 1739660.2712, "sell_n": 49, "sell_sum": 41821802.9482, "net": -40082142.677, "insiders": 17, "first_date": "2019-09-30", "last_date": "2026-03-10"}, "metrics": {"ticker": "OPRT", "has_prices": true, "as_of": "2026-08-14", "last": 7.71, "prev_close": 7.64, "change": 0.07000000000000028, "change_pct": 0.009162303664921503, "session_volume": 316423.0, "vwap_5": 7.646124493661366, "vwap_20": 6.882940752226444, "vwap_60": 5.898633374423426, "vwap_250": 5.613234121260174, "high_52w": 8.09, "low_52w": 4.13, "avg_volume_20": 528483.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001538716-26-000088", "src": "INSIDERS", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Scott Scheirman", "who_key": "Scheirman Scott", "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 OPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871626000088/0001538716-26-000088-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "13DG-0000905148-26-003648", "src": "13DG", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Castlelake L.P.", "who_key": "CASTLELAKE L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CASTLELAKE L.P. raises a passive stake in OPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1657869/0000905148-26-003648-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001538716-26-000080", "src": "INSIDERS", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Warren Wilcox", "who_key": "WILCOX WARREN", "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 OPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871626000080/0001538716-26-000080-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "0001739286-26-000004", "src": "INSIDERS", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Louis Miramontes", "who_key": "Miramontes Louis", "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 OPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739286/000173928626000004/0001739286-26-000004-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "0001538716-26-000078", "src": "INSIDERS", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Carlos Minetti", "who_key": "Minetti Carlos", "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 OPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871626000078/0001538716-26-000078-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "0001538716-26-000076", "src": "INSIDERS", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Mohit Daswani", "who_key": "Daswani Mohit", "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 OPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759184/000153871626000076/0001538716-26-000076-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "0001538716-26-000074", "src": "INSIDERS", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Ginny Lee", "who_key": "Lee Ginny", "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 OPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1880890/000153871626000074/0001538716-26-000074-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "0001538716-26-000072", "src": "INSIDERS", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Richard N. Tambor", "who_key": "Tambor Richard N.", "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 OPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1610440/000153871626000072/0001538716-26-000072-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "13DG-0001104659-26-086204", "src": "13DG", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Forager Capital Management, LLC", "who_key": "Forager Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Forager Capital Management, LLC moves to a 9.8% passive stake in OPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1802986/0001104659-26-086204-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001104659-26-083211", "src": "13DG", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Integrated CORE Strategies (US) LLC", "who_key": "INTEGRATED CORE STRATEGIES (US) LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "INTEGRATED CORE STRATEGIES (US) LLC moves to a 2% passive stake in OPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1319244/0001104659-26-083211-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001538716-26-000056", "src": "INSIDERS", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Richard N. Tambor", "who_key": "Tambor Richard N.", "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 OPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871626000056/0001538716-26-000056-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202483}, {"id": "0001538716-26-000044", "src": "INSIDERS", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Douglas K. Bland", "who_key": "Bland Douglas K", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on OPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871626000044/0001538716-26-000044-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209683}, {"id": "13DG-0001104659-26-046092", "src": "13DG", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Forager Capital Management, LLC", "who_key": "Forager Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Forager Capital Management, LLC adjusts its stake in OPRT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1802986/0001104659-26-046092-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281683}, {"id": "13DG-0000102909-26-001914", "src": "13DG", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Oportun Financial Corp", "who_key": "Oportun Financial Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Oportun Financial Corp adjusts its stake in OPRT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/0000102909-26-001914-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "0001985638-26-000006", "src": "INSIDERS", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Kathleen I. Layton", "who_key": "Layton Kathleen I.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 94839.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "An exit at the top? Exec sells $95K of OPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000198563826000006/0001985638-26-000006-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342163}, {"id": "0001578544-26-000002", "src": "INSIDERS", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Raul Vazquez", "who_key": "Vazquez Raul", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on OPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000157854426000002/0001578544-26-000002-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342163}, {"id": "0001538716-26-000023", "src": "INSIDERS", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Patrick Kirscht", "who_key": "Kirscht Patrick", "role": "Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 266065.10000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Top exec sells $266K of OPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871626000023/0001538716-26-000023-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342163}, {"id": "0001985638-26-000002", "src": "INSIDERS", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Kathleen I. Layton", "who_key": "Layton Kathleen I.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on OPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000198563826000002/0001985638-26-000002-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441523}, {"id": "0001786250-26-000002", "src": "INSIDERS", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Patrick Kirscht", "who_key": "Kirscht Patrick", "role": "Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on OPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000178625026000002/0001786250-26-000002-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441523}, {"id": "0001853965-26-000002", "src": "INSIDERS", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Joseph Andrew Schueller", "who_key": "Schueller Joseph Andrew", "role": "SVP-Controller, PAO & PFO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on OPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000185396526000002/0001853965-26-000002-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441523}, {"id": "0001538716-25-000094", "src": "INSIDERS", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Kathleen I. Layton", "who_key": "Layton Kathleen I.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 27980.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Top exec sells $28K of OPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871625000094/0001538716-25-000094-index.htm", "trade_date": "2025-09-10", "timestamp": "2025-09-10", "mins": 602803}, {"id": "0001538716-25-000096", "src": "INSIDERS", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Joseph Andrew Schueller", "who_key": "Schueller Joseph Andrew", "role": "SVP-Controller, PAO & PFO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on OPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871625000096/0001538716-25-000096-index.htm", "trade_date": "2025-09-10", "timestamp": "2025-09-10", "mins": 602803}, {"id": "0001538716-25-000091", "src": "INSIDERS", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Louis Miramontes", "who_key": "Miramontes Louis", "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 OPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871625000091/0001538716-25-000091-index.htm", "trade_date": "2025-08-21", "timestamp": "2025-08-21", "mins": 631603}, {"id": "0001538716-25-000089", "src": "INSIDERS", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Warren Wilcox", "who_key": "WILCOX WARREN", "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 OPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871625000089/0001538716-25-000089-index.htm", "trade_date": "2025-08-19", "timestamp": "2025-08-19", "mins": 634483}, {"id": "0001538716-25-000055", "src": "INSIDERS", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Richard N. Tambor", "who_key": "Tambor Richard N.", "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 OPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871625000055/0001538716-25-000055-index.htm", "trade_date": "2025-07-18", "timestamp": "2025-07-18", "mins": 680563}, {"id": "0001538716-25-000057", "src": "INSIDERS", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Sandra Adele Smith", "who_key": "Smith Sandra Adele", "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 OPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871625000057/0001538716-25-000057-index.htm", "trade_date": "2025-07-18", "timestamp": "2025-07-18", "mins": 680563}, {"id": "0001538716-25-000059", "src": "INSIDERS", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Louis Miramontes", "who_key": "Miramontes Louis", "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 OPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871625000059/0001538716-25-000059-index.htm", "trade_date": "2025-07-18", "timestamp": "2025-07-18", "mins": 680563}, {"id": "0001538716-25-000061", "src": "INSIDERS", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Carlos Minetti", "who_key": "Minetti Carlos", "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 OPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871625000061/0001538716-25-000061-index.htm", "trade_date": "2025-07-18", "timestamp": "2025-07-18", "mins": 680563}, {"id": "0001538716-25-000063", "src": "INSIDERS", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Ginny Lee", "who_key": "Lee Ginny", "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 OPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871625000063/0001538716-25-000063-index.htm", "trade_date": "2025-07-18", "timestamp": "2025-07-18", "mins": 680563}, {"id": "0001538716-25-000065", "src": "INSIDERS", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Mohit Daswani", "who_key": "Daswani Mohit", "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 OPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871625000065/0001538716-25-000065-index.htm", "trade_date": "2025-07-18", "timestamp": "2025-07-18", "mins": 680563}], "recent_buys": [{"id": "0001538716-24-000158", "src": "INSIDERS", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Mohit Daswani", "who_key": "Daswani Mohit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28938.0, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The boardroom is buying: $29K of OPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871624000158/0001538716-24-000158-index.htm", "trade_date": "2024-12-13", "timestamp": "2024-12-13", "mins": 993043}, {"id": "0001538716-24-000156", "src": "INSIDERS", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Carlos Minetti", "who_key": "Minetti Carlos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 58350.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "A director backs OPRT with $58K", "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871624000156/0001538716-24-000156-index.htm", "trade_date": "2024-12-13", "timestamp": "2024-12-13", "mins": 993043}, {"id": "0001538716-24-000154", "src": "INSIDERS", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "R. Neil Williams", "who_key": "Williams R Neil", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 96750.0, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "OPRT draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871624000154/0001538716-24-000154-index.htm", "trade_date": "2024-12-11", "timestamp": "2024-12-11", "mins": 995923}, {"id": "0001538716-24-000148", "src": "INSIDERS", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Jonathan Aaron Coblentz", "who_key": "COBLENTZ JONATHAN AARON", "role": "CFO & Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99681.0, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "That makes 4 insiders into OPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871624000148/0001538716-24-000148-index.htm", "trade_date": "2024-11-29", "timestamp": "2024-11-29", "mins": 1013203}, {"id": "0001538716-24-000146", "src": "INSIDERS", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Raul Vazquez", "who_key": "Vazquez Raul", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 34137.84, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The whole bench is buying OPRT \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871624000146/0001538716-24-000146-index.htm", "trade_date": "2024-11-27", "timestamp": "2024-11-27", "mins": 1016083}, {"id": "0001538716-23-000051", "src": "INSIDERS", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Jonathan Aaron Coblentz", "who_key": "COBLENTZ JONATHAN AARON", "role": "CFO & Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 326100.0, "score": 59.8, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "That makes 6 insiders into OPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871623000051/0001538716-23-000051-index.htm", "trade_date": "2023-03-20", "timestamp": "2023-03-20", "mins": 1906003}, {"id": "0001538716-22-000220", "src": "INSIDERS", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Jonathan Aaron Coblentz", "who_key": "COBLENTZ JONATHAN AARON", "role": "CFO & Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 247522.68329999998, "score": 55.3, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "OPRT draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871622000220/0001538716-22-000220-index.htm", "trade_date": "2022-11-11", "timestamp": "2022-11-11", "mins": 2091763}, {"id": "0001538716-22-000219", "src": "INSIDERS", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Raul Vazquez", "who_key": "Vazquez Raul", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 348214.8301, "score": 58.2, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "6 insiders now buying OPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871622000219/0001538716-22-000219-index.htm", "trade_date": "2022-11-11", "timestamp": "2022-11-11", "mins": 2091763}, {"id": "0001538716-20-000047", "src": "INSIDERS", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Raul Vazquez", "who_key": "Vazquez Raul", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 499965.91780000005, "score": 59.6, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The whole bench is buying OPRT \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871620000047/0001538716-20-000047-index.htm", "trade_date": "2020-05-28", "timestamp": "2020-05-28", "mins": 3383443}], "institutional": [{"id": "13DG-0000905148-26-003648", "src": "13DG", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Castlelake L.P.", "who_key": "CASTLELAKE L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CASTLELAKE L.P. raises a passive stake in OPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1657869/0000905148-26-003648-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001104659-26-086204", "src": "13DG", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Forager Capital Management, LLC", "who_key": "Forager Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Forager Capital Management, LLC moves to a 9.8% passive stake in OPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1802986/0001104659-26-086204-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001104659-26-083211", "src": "13DG", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Integrated CORE Strategies (US) LLC", "who_key": "INTEGRATED CORE STRATEGIES (US) LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "INTEGRATED CORE STRATEGIES (US) LLC moves to a 2% passive stake in OPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1319244/0001104659-26-083211-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001104659-26-046092", "src": "13DG", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Forager Capital Management, LLC", "who_key": "Forager Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Forager Capital Management, LLC adjusts its stake in OPRT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1802986/0001104659-26-046092-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281683}, {"id": "13DG-0000102909-26-001914", "src": "13DG", "ticker": "OPRT", "cik": "1538716", "company": "Oportun Financial Corp", "company_raw": "Oportun Financial Corp", "who": "Oportun Financial Corp", "who_key": "Oportun Financial Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Oportun Financial Corp adjusts its stake in OPRT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/0000102909-26-001914-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Oportun Financial Corporation - common stock", "new_value": "Oportun Financial Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001538716", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001538716", "applied": 1, "detected_at": "2026-10-26T18:52:34.025140"}]}, "key_people": [{"who": "Madrone Partners, L.P.", "who_key": "Madrone Partners, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 29646825.0, "net": -29646825.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 29646825.0, "date": "2019-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000110465919052671/0001104659-19-052671-index.htm"}], "latest": {"action": "SELL", "amount": 29646825.0, "date": "2019-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000110465919052671/0001104659-19-052671-index.htm"}}, {"who": "Greylock XII GP LLC", "who_key": "Greylock XII GP LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 4495399.999999999, "net": -4495399.999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4495399.999999999, "date": "2021-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000089924321018397/0000899243-21-018397-index.htm"}], "latest": {"action": "SELL", "amount": 4495399.999999999, "date": "2021-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000089924321018397/0000899243-21-018397-index.htm"}}, {"who": "Carl Pascarella", "who_key": "PASCARELLA CARL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3600000.0, "net": -3600000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3600000.0, "date": "2019-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000110465919052146/0001104659-19-052146-index.htm"}], "latest": {"action": "SELL", "amount": 3600000.0, "date": "2019-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000110465919052146/0001104659-19-052146-index.htm"}}, {"who": "Jonathan Aaron Coblentz", "who_key": "COBLENTZ JONATHAN AARON", "role": "CFO & Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 673303.6832999999, "sold": 1224113.7816, "net": -550810.0983000002, "trades": 11, "top_score": 59.8, "lean": "selling", "history": [{"action": "BUY", "amount": 99681.0, "date": "2024-11-29", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871624000148/0001538716-24-000148-index.htm"}, {"action": "BUY", "amount": 326100.0, "date": "2023-03-20", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871623000051/0001538716-23-000051-index.htm"}, {"action": "BUY", "amount": 247522.68329999998, "date": "2022-11-11", "score": 55.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871622000220/0001538716-22-000220-index.htm"}, {"action": "SELL", "amount": 286000.0, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000139797221000004/0001397972-21-000004-index.htm"}, {"action": "SELL", "amount": 286000.0, "date": "2021-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000139797221000002/0001397972-21-000002-index.htm"}, {"action": "SELL", "amount": 265200.0, "date": "2021-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871621000160/0001538716-21-000160-index.htm"}, {"action": "SELL", "amount": 260000.0, "date": "2021-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871621000158/0001538716-21-000158-index.htm"}, {"action": "SELL", "amount": 46485.77999999999, "date": "2020-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871620000128/0001538716-20-000128-index.htm"}, {"action": "SELL", "amount": 63443.65670000001, "date": "2020-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871620000108/0001538716-20-000108-index.htm"}, {"action": "SELL", "amount": 2847.1481999999996, "date": "2020-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871620000053/0001538716-20-000053-index.htm"}, {"action": "SELL", "amount": 14137.196699999999, "date": "2020-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000139797220000014/0001397972-20-000014-index.htm"}], "latest": {"action": "BUY", "amount": 99681.0, "date": "2024-11-29", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871624000148/0001538716-24-000148-index.htm"}}, {"who": "Patrick Kirscht", "who_key": "Kirscht Patrick", "role": "Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1275310.125, "net": -1275310.125, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 266065.10000000003, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871626000023/0001538716-26-000023-index.htm"}, {"action": "SELL", "amount": 271592.59, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871625000024/0001538716-25-000024-index.htm"}, {"action": "SELL", "amount": 31931.399999999998, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871624000152/0001538716-24-000152-index.htm"}, {"action": "SELL", "amount": 19078.15, "date": "2024-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871624000117/0001538716-24-000117-index.htm"}, {"action": "SELL", "amount": 95125.0, "date": "2021-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871621000209/0001538716-21-000209-index.htm"}, {"action": "SELL", "amount": 49260.0, "date": "2021-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871621000193/0001538716-21-000193-index.htm"}, {"action": "SELL", "amount": 49600.0, "date": "2021-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871621000167/0001538716-21-000167-index.htm"}, {"action": "SELL", "amount": 110000.0, "date": "2021-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871621000156/0001538716-21-000156-index.htm"}, {"action": "SELL", "amount": 49375.0, "date": "2021-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871621000069/0001538716-21-000069-index.htm"}, {"action": "SELL", "amount": 148122.0, "date": "2020-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000178625020000012/0001786250-20-000012-index.htm"}, {"action": "SELL", "amount": 107725.321, "date": "2020-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871620000130/0001538716-20-000130-index.htm"}, {"action": "SELL", "amount": 3800.0544, "date": "2020-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871620000055/0001538716-20-000055-index.htm"}, {"action": "SELL", "amount": 52430.8644, "date": "2020-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000178625020000010/0001786250-20-000010-index.htm"}, {"action": "SELL", "amount": 21204.645200000003, "date": "2020-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000178625020000008/0001786250-20-000008-index.htm"}], "latest": {"action": "SELL", "amount": 266065.10000000003, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871626000023/0001538716-26-000023-index.htm"}}, {"who": "Raul Vazquez", "who_key": "Vazquez Raul", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 882318.5879, "sold": 0, "net": 882318.5879, "trades": 3, "top_score": 59.6, "lean": "buying", "history": [{"action": "BUY", "amount": 34137.84, "date": "2024-11-27", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871624000146/0001538716-24-000146-index.htm"}, {"action": "BUY", "amount": 348214.8301, "date": "2022-11-11", "score": 58.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871622000219/0001538716-22-000219-index.htm"}, {"action": "BUY", "amount": 499965.91780000005, "date": "2020-05-28", "score": 59.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871620000047/0001538716-20-000047-index.htm"}], "latest": {"action": "BUY", "amount": 34137.84, "date": "2024-11-27", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871624000146/0001538716-24-000146-index.htm"}}, {"who": "David Anthony Needham", "who_key": "Needham David Anthony", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 457331.77810000005, "net": -457331.77810000005, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 377475.00000000006, "date": "2020-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000178695320000013/0001786953-20-000013-index.htm"}, {"action": "SELL", "amount": 465.192, "date": "2020-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871620000156/0001538716-20-000156-index.htm"}, {"action": "SELL", "amount": 28658.932800000002, "date": "2020-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871620000126/0001538716-20-000126-index.htm"}, {"action": "SELL", "amount": 38436.008499999996, "date": "2020-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871620000110/0001538716-20-000110-index.htm"}, {"action": "SELL", "amount": 542.8482, "date": "2020-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871620000091/0001538716-20-000091-index.htm"}, {"action": "SELL", "amount": 1147.9216, "date": "2020-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000153871620000057/0001538716-20-000057-index.htm"}, {"action": "SELL", "amount": 10605.875, "date": "2020-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000178695320000011/0001786953-20-000011-index.htm"}], "latest": {"action": "SELL", "amount": 377475.00000000006, "date": "2020-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000178695320000013/0001786953-20-000013-index.htm"}}, {"who": "Institutional Venture Management XIV, LLC", "who_key": "Institutional Venture Management XIV, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 365500.0, "net": -365500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 365500.0, "date": "2023-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000120919123048647/0001209191-23-048647-index.htm"}], "latest": {"action": "SELL", "amount": 365500.0, "date": "2023-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538716/000120919123048647/0001209191-23-048647-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001538716-26-000088", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "FORM 3", "accession": "0001538716-26-000086", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-003648", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001538716-26-000084", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001538716-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001739286-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001538716-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001538716-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001538716-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001538716-26-000072", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001921094-26-000841", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001538716-26-000067", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001538716-26-000065", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-23", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-086204", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-083211", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001538716-26-000060", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-29", "title": "Form ARS", "accession": "0001140361-26-026777", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-29", "title": "Form DEFA14A", "accession": "0001140361-26-026776", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-29", "title": "Proxy statement", "accession": "0001140361-26-026773", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001538716-26-000056", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001538716-26-000052", "price_sensitive": true}, {"form": "3", "date": "2026-06-22", "title": "FORM 3", "accession": "0001538716-26-000048", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275929", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001538716-26-000044", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-05", "title": "Employee share plan", "accession": "0001538716-26-000042", "price_sensitive": false}], "performance": {"ticker": "OPRT", "has_prices": true, "summary": {"n": 9, "avg": 0.6922905991400801, "win_rate": 0.8888888888888888, "best": 1.2743362831858407, "worst": -0.22042467138523766, "as_of": "2026-08-14"}, "buys": [{"who": "Daswani Mohit", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28938.0, "date": "2024-12-13", "score": 35.9, "ref_price": 3.9, "return": 0.976923076923077}, {"who": "Minetti Carlos", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58350.0, "date": "2024-12-13", "score": 42.8, "ref_price": 3.9, "return": 0.976923076923077}, {"who": "Williams R Neil", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96750.0, "date": "2024-12-11", "score": 42.1, "ref_price": 3.86, "return": 0.9974093264248706}, {"who": "COBLENTZ JONATHAN AARON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Chief Admin Officer", "amount": 99681.0, "date": "2024-11-29", "score": 47.9, "ref_price": 3.98, "return": 0.9371859296482412}, {"who": "Vazquez Raul", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 34137.84, "date": "2024-11-27", "score": 43.7, "ref_price": 3.95, "return": 0.951898734177215}, {"who": "COBLENTZ JONATHAN AARON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Chief Admin Officer", "amount": 326100.0, "date": "2023-03-20", "score": 59.8, "ref_price": 3.39, "return": 1.2743362831858407}, {"who": "COBLENTZ JONATHAN AARON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Chief Admin Officer", "amount": 247522.68329999998, "date": "2022-11-11", "score": 55.3, "ref_price": 6.6, "return": 0.16818181818181824}, {"who": "Vazquez Raul", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 348214.8301, "date": "2022-11-11", "score": 58.2, "ref_price": 6.6, "return": 0.16818181818181824}, {"who": "Vazquez Raul", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 499965.91780000005, "date": "2020-05-28", "score": 59.6, "ref_price": 9.89, "return": -0.22042467138523766}]}, "price_series": [{"date": "2019-09-26", "close": 16.17, "volume": 1723655.0}, {"date": "2019-09-27", "close": 16.26, "volume": 322325.0}, {"date": "2019-09-30", "close": 16.22, "volume": 161294.0}, {"date": "2019-10-01", "close": 15.58, "volume": 254645.0}, {"date": "2019-10-02", "close": 15.4, "volume": 429053.0}, {"date": "2019-10-03", "close": 14.42, "volume": 415192.0}, {"date": "2019-10-04", "close": 15.0, "volume": 543304.0}, {"date": "2019-10-07", "close": 15.41, "volume": 135973.0}, {"date": "2019-10-08", "close": 15.23, "volume": 159280.0}, {"date": "2019-10-09", "close": 15.55, "volume": 77770.0}, {"date": "2019-10-10", "close": 15.68, "volume": 8440.0}, {"date": "2019-10-11", "close": 15.56, "volume": 7006.0}, {"date": "2019-10-14", "close": 15.58, "volume": 30770.0}, {"date": "2019-10-15", "close": 15.63, "volume": 85095.0}, {"date": "2019-10-16", "close": 15.91, "volume": 102065.0}, {"date": "2019-10-17", "close": 16.1, "volume": 20332.0}, {"date": "2019-10-18", "close": 15.86, "volume": 22964.0}, {"date": "2019-10-21", "close": 15.99, "volume": 98805.0}, {"date": "2019-10-22", "close": 16.25, "volume": 76216.0}, {"date": "2019-10-23", "close": 16.16, "volume": 32796.0}, {"date": "2019-10-24", "close": 16.38, "volume": 119826.0}, {"date": "2019-10-25", "close": 16.99, "volume": 126981.0}, {"date": "2019-10-28", "close": 16.65, "volume": 103344.0}, {"date": "2019-10-29", "close": 16.2, "volume": 68579.0}, {"date": "2019-10-30", "close": 16.3, "volume": 30949.0}, {"date": "2019-10-31", "close": 16.12, "volume": 56437.0}, {"date": "2019-11-01", "close": 16.25, "volume": 44039.0}, {"date": "2019-11-04", "close": 16.41, "volume": 63803.0}, {"date": "2019-11-05", "close": 16.23, "volume": 76048.0}, {"date": "2019-11-06", "close": 16.15, "volume": 59882.0}, {"date": "2019-11-07", "close": 17.0, "volume": 149747.0}, {"date": "2019-11-08", "close": 17.16, "volume": 92860.0}, {"date": "2019-11-11", "close": 18.28, "volume": 196438.0}, {"date": "2019-11-12", "close": 18.51, "volume": 82724.0}, {"date": "2019-11-13", "close": 19.84, "volume": 114023.0}, {"date": "2019-11-14", "close": 19.33, "volume": 88533.0}, {"date": "2019-11-15", "close": 19.69, "volume": 93137.0}, {"date": "2019-11-18", "close": 19.22, "volume": 76125.0}, {"date": "2019-11-19", "close": 20.11, "volume": 93451.0}, {"date": "2019-11-20", "close": 18.91, "volume": 106413.0}, {"date": "2019-11-21", "close": 18.1, "volume": 96739.0}, {"date": "2019-11-22", "close": 18.34, "volume": 110844.0}, {"date": "2019-11-25", "close": 18.7, "volume": 111681.0}, {"date": "2019-11-26", "close": 18.76, "volume": 133723.0}, {"date": "2019-11-27", "close": 19.06, "volume": 77113.0}, {"date": "2019-11-29", "close": 21.19, "volume": 42036.0}, {"date": "2019-12-02", "close": 20.9, "volume": 94709.0}, {"date": "2019-12-03", "close": 19.89, "volume": 82649.0}, {"date": "2019-12-04", "close": 20.06, "volume": 88199.0}, {"date": "2019-12-05", "close": 20.15, "volume": 65722.0}, {"date": "2019-12-06", "close": 20.26, "volume": 243702.0}, {"date": "2019-12-09", "close": 20.4, "volume": 102238.0}, {"date": "2019-12-10", "close": 20.08, "volume": 123742.0}, {"date": "2019-12-11", "close": 19.99, "volume": 59401.0}, {"date": "2019-12-12", "close": 19.44, "volume": 113988.0}, {"date": "2019-12-13", "close": 19.99, "volume": 122675.0}, {"date": "2019-12-16", "close": 20.25, "volume": 109341.0}, {"date": "2019-12-17", "close": 21.02, "volume": 71619.0}, {"date": "2019-12-18", "close": 21.39, "volume": 119453.0}, {"date": "2019-12-19", "close": 21.93, "volume": 96692.0}, {"date": "2019-12-20", "close": 21.01, "volume": 1241787.0}, {"date": "2019-12-23", "close": 22.45, "volume": 93650.0}, {"date": "2019-12-24", "close": 23.71, "volume": 25457.0}, {"date": "2019-12-26", "close": 24.75, "volume": 53303.0}, {"date": "2019-12-27", "close": 23.34, "volume": 89677.0}, {"date": "2019-12-30", "close": 23.88, "volume": 71694.0}, {"date": "2019-12-31", "close": 23.8, "volume": 84717.0}, {"date": "2020-01-02", "close": 23.63, "volume": 66637.0}, {"date": "2020-01-03", "close": 23.47, "volume": 135744.0}, {"date": "2020-01-06", "close": 23.51, "volume": 86444.0}, {"date": "2020-01-07", "close": 23.33, "volume": 68148.0}, {"date": "2020-01-08", "close": 23.09, "volume": 76993.0}, {"date": "2020-01-09", "close": 22.91, "volume": 46388.0}, {"date": "2020-01-10", "close": 22.68, "volume": 68799.0}, {"date": "2020-01-13", "close": 23.39, "volume": 104837.0}, {"date": "2020-01-14", "close": 23.73, "volume": 49006.0}, {"date": "2020-01-15", "close": 22.95, "volume": 116570.0}, {"date": "2020-01-16", "close": 23.05, "volume": 132933.0}, {"date": "2020-01-17", "close": 21.38, "volume": 163235.0}, {"date": "2020-01-21", "close": 21.38, "volume": 56283.0}, {"date": "2020-01-22", "close": 21.55, "volume": 63052.0}, {"date": "2020-01-23", "close": 20.78, "volume": 49343.0}, {"date": "2020-01-24", "close": 20.37, "volume": 33853.0}, {"date": "2020-01-27", "close": 20.62, "volume": 44371.0}, {"date": "2020-01-28", "close": 21.44, "volume": 40333.0}, {"date": "2020-01-29", "close": 21.4, "volume": 25721.0}, {"date": "2020-01-30", "close": 22.45, "volume": 46364.0}, {"date": "2020-01-31", "close": 21.04, "volume": 49149.0}, {"date": "2020-02-03", "close": 19.97, "volume": 83886.0}, {"date": "2020-02-04", "close": 19.97, "volume": 108069.0}, {"date": "2020-02-05", "close": 21.35, "volume": 36547.0}, {"date": "2020-02-06", "close": 20.58, "volume": 68083.0}, {"date": "2020-02-07", "close": 20.69, "volume": 25141.0}, {"date": "2020-02-10", "close": 21.5, "volume": 31306.0}, {"date": "2020-02-11", "close": 21.17, "volume": 45201.0}, {"date": "2020-02-12", "close": 20.96, "volume": 25780.0}, {"date": "2020-02-13", "close": 20.44, "volume": 27890.0}, {"date": "2020-02-14", "close": 20.65, "volume": 34142.0}, {"date": "2020-02-18", "close": 20.69, "volume": 32384.0}, {"date": "2020-02-19", "close": 20.72, "volume": 17040.0}, {"date": "2020-02-20", "close": 20.73, "volume": 43061.0}, {"date": "2020-02-21", "close": 20.2, "volume": 19751.0}, {"date": "2020-02-24", "close": 20.03, "volume": 32804.0}, {"date": "2020-02-25", "close": 19.69, "volume": 63514.0}, {"date": "2020-02-26", "close": 20.09, "volume": 54822.0}, {"date": "2020-02-27", "close": 19.73, "volume": 37735.0}, {"date": "2020-02-28", "close": 21.03, "volume": 94881.0}, {"date": "2020-03-02", "close": 21.6, "volume": 60202.0}, {"date": "2020-03-03", "close": 21.18, "volume": 65480.0}, {"date": "2020-03-04", "close": 21.57, "volume": 97020.0}, {"date": "2020-03-05", "close": 21.67, "volume": 56740.0}, {"date": "2020-03-06", "close": 20.85, "volume": 86489.0}, {"date": "2020-03-09", "close": 19.11, "volume": 72633.0}, {"date": "2020-03-10", "close": 19.0, "volume": 52761.0}, {"date": "2020-03-11", "close": 16.36, "volume": 30316.0}, {"date": "2020-03-12", "close": 13.23, "volume": 67670.0}, {"date": "2020-03-13", "close": 13.93, "volume": 31466.0}, {"date": "2020-03-16", "close": 13.65, "volume": 86852.0}, {"date": "2020-03-17", "close": 13.41, "volume": 82397.0}, {"date": "2020-03-18", "close": 12.98, "volume": 51579.0}, {"date": "2020-03-19", "close": 13.37, "volume": 112927.0}, {"date": "2020-03-20", "close": 10.79, "volume": 200041.0}, {"date": "2020-03-23", "close": 10.11, "volume": 70103.0}, {"date": "2020-03-24", "close": 11.5, "volume": 104969.0}, {"date": "2020-03-25", "close": 11.85, "volume": 183159.0}, {"date": "2020-03-26", "close": 11.9, "volume": 102904.0}, {"date": "2020-03-27", "close": 11.5, "volume": 63341.0}, {"date": "2020-03-30", "close": 11.55, "volume": 75033.0}, {"date": "2020-03-31", "close": 10.55, "volume": 36094.0}, {"date": "2020-04-01", "close": 7.91, "volume": 75080.0}, {"date": "2020-04-02", "close": 7.99, "volume": 48183.0}, {"date": "2020-04-03", "close": 6.78, "volume": 70969.0}, {"date": "2020-04-06", "close": 7.2, "volume": 421008.0}, {"date": "2020-04-07", "close": 7.89, "volume": 415738.0}, {"date": "2020-04-08", "close": 7.54, "volume": 186575.0}, {"date": "2020-04-09", "close": 7.65, "volume": 116249.0}, {"date": "2020-04-13", "close": 7.2, "volume": 222074.0}, {"date": "2020-04-14", "close": 7.65, "volume": 177852.0}, {"date": "2020-04-15", "close": 6.93, "volume": 117561.0}, {"date": "2020-04-16", "close": 6.48, "volume": 159659.0}, {"date": "2020-04-17", "close": 6.7, "volume": 469071.0}, {"date": "2020-04-20", "close": 6.42, "volume": 296196.0}, {"date": "2020-04-21", "close": 5.89, "volume": 157985.0}, {"date": "2020-04-22", "close": 5.91, "volume": 129883.0}, {"date": "2020-04-23", "close": 5.62, "volume": 134031.0}, {"date": "2020-04-24", "close": 5.28, "volume": 465351.0}, {"date": "2020-04-27", "close": 6.0, "volume": 783211.0}, {"date": "2020-04-28", "close": 6.55, "volume": 537936.0}, {"date": "2020-04-29", "close": 7.81, "volume": 623052.0}, {"date": "2020-04-30", "close": 7.48, "volume": 388807.0}, {"date": "2020-05-01", "close": 7.02, "volume": 187947.0}, {"date": "2020-05-04", "close": 7.29, "volume": 138758.0}, {"date": "2020-05-05", "close": 6.39, "volume": 283427.0}, {"date": "2020-05-06", "close": 6.24, "volume": 136947.0}, {"date": "2020-05-07", "close": 6.41, "volume": 186589.0}, {"date": "2020-05-08", "close": 7.05, "volume": 246274.0}, {"date": "2020-05-11", "close": 6.89, "volume": 134555.0}, {"date": "2020-05-12", "close": 6.5, "volume": 184281.0}, {"date": "2020-05-13", "close": 6.25, "volume": 250952.0}, {"date": "2020-05-14", "close": 6.01, "volume": 415801.0}, {"date": "2020-05-15", "close": 6.84, "volume": 378435.0}, {"date": "2020-05-18", "close": 7.52, "volume": 289617.0}, {"date": "2020-05-19", "close": 6.87, "volume": 172864.0}, {"date": "2020-05-20", "close": 7.72, "volume": 360683.0}, {"date": "2020-05-21", "close": 8.39, "volume": 268506.0}, {"date": "2020-05-22", "close": 8.22, "volume": 191062.0}, {"date": "2020-05-26", "close": 8.8, "volume": 187184.0}, {"date": "2020-05-27", "close": 9.77, "volume": 191626.0}, {"date": "2020-05-28", "close": 9.89, "volume": 262675.0}, {"date": "2020-05-29", "close": 9.65, "volume": 280260.0}, {"date": "2020-06-01", "close": 10.06, "volume": 119816.0}, {"date": "2020-06-02", "close": 11.12, "volume": 162090.0}, {"date": "2020-06-03", "close": 12.49, "volume": 274071.0}, {"date": "2020-06-04", "close": 12.78, "volume": 182329.0}, {"date": "2020-06-05", "close": 13.1, "volume": 159177.0}, {"date": "2020-06-08", "close": 15.15, "volume": 280310.0}, {"date": "2020-06-09", "close": 14.2, "volume": 218566.0}, {"date": "2020-06-10", "close": 13.1, "volume": 230553.0}, {"date": "2020-06-11", "close": 12.77, "volume": 242141.0}, {"date": "2020-06-12", "close": 12.78, "volume": 155252.0}, {"date": "2020-06-15", "close": 13.24, "volume": 182104.0}, {"date": "2020-06-16", "close": 13.71, "volume": 166737.0}, {"date": "2020-06-17", "close": 13.35, "volume": 176780.0}, {"date": "2020-06-18", "close": 13.32, "volume": 236628.0}, {"date": "2020-06-19", "close": 14.59, "volume": 395545.0}, {"date": "2020-06-22", "close": 13.5, "volume": 236739.0}, {"date": "2020-06-23", "close": 14.36, "volume": 290047.0}, {"date": "2020-06-24", "close": 13.77, "volume": 230998.0}, {"date": "2020-06-25", "close": 14.2, "volume": 275345.0}, {"date": "2020-06-26", "close": 12.77, "volume": 1850987.0}, {"date": "2020-06-29", "close": 13.34, "volume": 191554.0}, {"date": "2020-06-30", "close": 13.44, "volume": 113562.0}, {"date": "2020-07-01", "close": 13.34, "volume": 136724.0}, {"date": "2020-07-02", "close": 13.21, "volume": 119639.0}, {"date": "2020-07-06", "close": 14.0, "volume": 128809.0}, {"date": "2020-07-07", "close": 12.69, "volume": 121395.0}, {"date": "2020-07-08", "close": 13.0, "volume": 77245.0}, {"date": "2020-07-09", "close": 12.63, "volume": 145865.0}, {"date": "2020-07-10", "close": 13.05, "volume": 98930.0}, {"date": "2020-07-13", "close": 12.85, "volume": 115099.0}, {"date": "2020-07-14", "close": 12.86, "volume": 96885.0}, {"date": "2020-07-15", "close": 13.47, "volume": 120950.0}, {"date": "2020-07-16", "close": 13.55, "volume": 78638.0}, {"date": "2020-07-17", "close": 13.35, "volume": 80438.0}, {"date": "2020-07-20", "close": 13.55, "volume": 67961.0}, {"date": "2020-07-21", "close": 14.26, "volume": 131467.0}, {"date": "2020-07-22", "close": 14.42, "volume": 63185.0}, {"date": "2020-07-23", "close": 13.96, "volume": 64022.0}, {"date": "2020-07-24", "close": 13.68, "volume": 71410.0}, {"date": "2020-07-27", "close": 14.425, "volume": 110041.0}, {"date": "2020-07-28", "close": 14.8, "volume": 67782.0}, {"date": "2020-07-29", "close": 14.98, "volume": 58763.0}, {"date": "2020-07-30", "close": 15.35, "volume": 76093.0}, {"date": "2020-07-31", "close": 14.3, "volume": 85908.0}, {"date": "2020-08-03", "close": 13.7, "volume": 145093.0}, {"date": "2020-08-04", "close": 14.33, "volume": 58573.0}, {"date": "2020-08-05", "close": 14.28, "volume": 141985.0}, {"date": "2020-08-06", "close": 15.11, "volume": 84844.0}, {"date": "2020-08-07", "close": 15.03, "volume": 125113.0}, {"date": "2020-08-10", "close": 14.5, "volume": 122475.0}, {"date": "2020-08-11", "close": 14.33, "volume": 77208.0}, {"date": "2020-08-12", "close": 14.345, "volume": 70385.0}, {"date": "2020-08-13", "close": 14.36, "volume": 81084.0}, {"date": "2020-08-14", "close": 14.76, "volume": 39698.0}, {"date": "2020-08-17", "close": 13.64, "volume": 147133.0}, {"date": "2020-08-18", "close": 12.77, "volume": 92258.0}, {"date": "2020-08-19", "close": 13.13, "volume": 71220.0}, {"date": "2020-08-20", "close": 13.2, "volume": 68056.0}, {"date": "2020-08-21", "close": 12.87, "volume": 68495.0}, {"date": "2020-08-24", "close": 12.92, "volume": 56735.0}, {"date": "2020-08-25", "close": 13.31, "volume": 36909.0}, {"date": "2020-08-26", "close": 12.83, "volume": 48058.0}, {"date": "2020-08-27", "close": 12.98, "volume": 36155.0}, {"date": "2020-08-28", "close": 13.33, "volume": 35314.0}, {"date": "2020-08-31", "close": 12.55, "volume": 130594.0}, {"date": "2020-09-01", "close": 12.64, "volume": 56830.0}, {"date": "2020-09-02", "close": 12.35, "volume": 60462.0}, {"date": "2020-09-03", "close": 12.42, "volume": 88388.0}, {"date": "2020-09-04", "close": 12.64, "volume": 70681.0}, {"date": "2020-09-08", "close": 13.26, "volume": 114976.0}, {"date": "2020-09-09", "close": 13.94, "volume": 89682.0}, {"date": "2020-09-10", "close": 13.9, "volume": 54689.0}, {"date": "2020-09-11", "close": 14.01, "volume": 70966.0}, {"date": "2020-09-14", "close": 15.41, "volume": 98155.0}, {"date": "2020-09-15", "close": 15.04, "volume": 38855.0}, {"date": "2020-09-16", "close": 14.5, "volume": 91806.0}, {"date": "2020-09-17", "close": 14.7, "volume": 119410.0}, {"date": "2020-09-18", "close": 14.0, "volume": 442657.0}, {"date": "2020-09-21", "close": 12.42, "volume": 108652.0}, {"date": "2020-09-22", "close": 11.98, "volume": 93678.0}, {"date": "2020-09-23", "close": 11.63, "volume": 120407.0}, {"date": "2020-09-24", "close": 11.35, "volume": 72659.0}, {"date": "2020-09-25", "close": 11.22, "volume": 129568.0}, {"date": "2020-09-28", "close": 12.09, "volume": 56049.0}, {"date": "2020-09-29", "close": 11.99, "volume": 60752.0}, {"date": "2020-09-30", "close": 11.79, "volume": 74024.0}, {"date": "2020-10-01", "close": 12.84, "volume": 124056.0}, {"date": "2020-10-02", "close": 13.36, "volume": 59609.0}, {"date": "2020-10-05", "close": 14.42, "volume": 110818.0}, {"date": "2020-10-06", "close": 14.28, "volume": 96762.0}, {"date": "2020-10-07", "close": 14.3, "volume": 39344.0}, {"date": "2020-10-08", "close": 14.76, "volume": 59479.0}, {"date": "2020-10-09", "close": 14.69, "volume": 40365.0}, {"date": "2020-10-12", "close": 14.95, "volume": 66353.0}, {"date": "2020-10-13", "close": 14.66, "volume": 48737.0}, {"date": "2020-10-14", "close": 14.3, "volume": 27488.0}, {"date": "2020-10-15", "close": 14.45, "volume": 38001.0}, {"date": "2020-10-16", "close": 14.5, "volume": 33056.0}, {"date": "2020-10-19", "close": 14.11, "volume": 30869.0}, {"date": "2020-10-20", "close": 14.42, "volume": 29785.0}, {"date": "2020-10-21", "close": 14.24, "volume": 25584.0}, {"date": "2020-10-22", "close": 14.42, "volume": 26392.0}, {"date": "2020-10-23", "close": 14.7, "volume": 23826.0}, {"date": "2020-10-26", "close": 14.5, "volume": 35762.0}, {"date": "2020-10-27", "close": 14.07, "volume": 35612.0}, {"date": "2020-10-28", "close": 13.65, "volume": 56902.0}, {"date": "2020-10-29", "close": 13.67, "volume": 50096.0}, {"date": "2020-10-30", "close": 13.3, "volume": 38189.0}, {"date": "2020-11-02", "close": 13.38, "volume": 62366.0}, {"date": "2020-11-03", "close": 14.53, "volume": 162837.0}, {"date": "2020-11-04", "close": 14.71, "volume": 72329.0}, {"date": "2020-11-05", "close": 15.28, "volume": 65748.0}, {"date": "2020-11-06", "close": 14.77, "volume": 24410.0}, {"date": "2020-11-09", "close": 15.08, "volume": 78048.0}, {"date": "2020-11-10", "close": 15.64, "volume": 80630.0}, {"date": "2020-11-11", "close": 15.95, "volume": 176323.0}, {"date": "2020-11-12", "close": 15.81, "volume": 27605.0}, {"date": "2020-11-13", "close": 16.66, "volume": 80084.0}, {"date": "2020-11-16", "close": 17.4, "volume": 48822.0}, {"date": "2020-11-17", "close": 16.73, "volume": 43788.0}, {"date": "2020-11-18", "close": 16.62, "volume": 52883.0}, {"date": "2020-11-19", "close": 16.48, "volume": 39605.0}, {"date": "2020-11-20", "close": 16.51, "volume": 43706.0}, {"date": "2020-11-23", "close": 17.19, "volume": 51731.0}, {"date": "2020-11-24", "close": 18.4, "volume": 106975.0}, {"date": "2020-11-25", "close": 17.94, "volume": 143202.0}, {"date": "2020-11-27", "close": 17.65, "volume": 22729.0}, {"date": "2020-11-30", "close": 16.91, "volume": 154318.0}, {"date": "2020-12-01", "close": 18.17, "volume": 78537.0}, {"date": "2020-12-02", "close": 17.8, "volume": 160835.0}, {"date": "2020-12-03", "close": 17.77, "volume": 89123.0}, {"date": "2020-12-04", "close": 17.91, "volume": 38090.0}, {"date": "2020-12-07", "close": 17.93, "volume": 56805.0}, {"date": "2020-12-08", "close": 17.91, "volume": 101718.0}, {"date": "2020-12-09", "close": 17.9, "volume": 81333.0}, {"date": "2020-12-10", "close": 18.2, "volume": 125834.0}, {"date": "2020-12-11", "close": 18.17, "volume": 49008.0}, {"date": "2020-12-14", "close": 18.25, "volume": 59853.0}, {"date": "2020-12-15", "close": 19.02, "volume": 97720.0}, {"date": "2020-12-16", "close": 18.75, "volume": 109301.0}, {"date": "2020-12-17", "close": 18.99, "volume": 192595.0}, {"date": "2020-12-18", "close": 19.0, "volume": 336708.0}, {"date": "2020-12-21", "close": 19.31, "volume": 79957.0}, {"date": "2020-12-22", "close": 19.1, "volume": 42906.0}, {"date": "2020-12-23", "close": 19.74, "volume": 55622.0}, {"date": "2020-12-24", "close": 19.2, "volume": 30234.0}, {"date": "2020-12-28", "close": 19.26, "volume": 61779.0}, {"date": "2020-12-29", "close": 19.11, "volume": 64865.0}, {"date": "2020-12-30", "close": 19.09, "volume": 42021.0}, {"date": "2020-12-31", "close": 19.37, "volume": 41818.0}, {"date": "2021-01-04", "close": 18.58, "volume": 68744.0}, {"date": "2021-01-05", "close": 18.25, "volume": 48190.0}, {"date": "2021-01-06", "close": 18.71, "volume": 69112.0}, {"date": "2021-01-07", "close": 18.34, "volume": 55565.0}, {"date": "2021-01-08", "close": 18.23, "volume": 31871.0}, {"date": "2021-01-11", "close": 17.62, "volume": 22968.0}, {"date": "2021-01-12", "close": 17.86, "volume": 46208.0}, {"date": "2021-01-13", "close": 17.46, "volume": 30690.0}, {"date": "2021-01-14", "close": 17.66, "volume": 69695.0}, {"date": "2021-01-15", "close": 17.36, "volume": 58071.0}, {"date": "2021-01-19", "close": 17.82, "volume": 131515.0}, {"date": "2021-01-20", "close": 18.25, "volume": 46379.0}, {"date": "2021-01-21", "close": 16.71, "volume": 61147.0}, {"date": "2021-01-22", "close": 17.24, "volume": 85803.0}, {"date": "2021-01-25", "close": 16.47, "volume": 102353.0}, {"date": "2021-01-26", "close": 16.43, "volume": 75318.0}, {"date": "2021-01-27", "close": 15.46, "volume": 101997.0}, {"date": "2021-01-28", "close": 16.43, "volume": 65624.0}, {"date": "2021-01-29", "close": 16.01, "volume": 82661.0}, {"date": "2021-02-01", "close": 16.22, "volume": 31239.0}, {"date": "2021-02-02", "close": 16.89, "volume": 64424.0}, {"date": "2021-02-03", "close": 16.57, "volume": 41962.0}, {"date": "2021-02-04", "close": 16.22, "volume": 91169.0}, {"date": "2021-02-05", "close": 16.86, "volume": 84009.0}, {"date": "2021-02-08", "close": 17.57, "volume": 39905.0}, {"date": "2021-02-09", "close": 17.3, "volume": 36583.0}, {"date": "2021-02-10", "close": 17.35, "volume": 34995.0}, {"date": "2021-02-11", "close": 16.94, "volume": 36120.0}, {"date": "2021-02-12", "close": 16.89, "volume": 25040.0}, {"date": "2021-02-16", "close": 16.89, "volume": 51995.0}, {"date": "2021-02-17", "close": 16.57, "volume": 59227.0}, {"date": "2021-02-18", "close": 17.22, "volume": 64987.0}, {"date": "2021-02-19", "close": 16.39, "volume": 157738.0}, {"date": "2021-02-22", "close": 16.47, "volume": 44855.0}, {"date": "2021-02-23", "close": 15.94, "volume": 63033.0}, {"date": "2021-02-24", "close": 16.72, "volume": 74794.0}, {"date": "2021-02-25", "close": 16.4, "volume": 172848.0}, {"date": "2021-02-26", "close": 16.32, "volume": 58079.0}, {"date": "2021-03-01", "close": 17.4, "volume": 76019.0}, {"date": "2021-03-02", "close": 17.92, "volume": 119934.0}, {"date": "2021-03-03", "close": 18.29, "volume": 105792.0}, {"date": "2021-03-04", "close": 18.29, "volume": 369614.0}, {"date": "2021-03-05", "close": 19.04, "volume": 175592.0}, {"date": "2021-03-08", "close": 19.58, "volume": 79895.0}, {"date": "2021-03-09", "close": 21.28, "volume": 115508.0}, {"date": "2021-03-10", "close": 21.26, "volume": 139884.0}, {"date": "2021-03-11", "close": 21.85, "volume": 242964.0}, {"date": "2021-03-12", "close": 22.31, "volume": 101645.0}, {"date": "2021-03-15", "close": 22.41, "volume": 204238.0}, {"date": "2021-03-16", "close": 22.31, "volume": 90297.0}, {"date": "2021-03-17", "close": 21.6, "volume": 51173.0}, {"date": "2021-03-18", "close": 20.72, "volume": 57372.0}, {"date": "2021-03-19", "close": 21.1, "volume": 308284.0}, {"date": "2021-03-22", "close": 20.34, "volume": 62810.0}, {"date": "2021-03-23", "close": 19.31, "volume": 52108.0}, {"date": "2021-03-24", "close": 19.98, "volume": 54655.0}, {"date": "2021-03-25", "close": 20.83, "volume": 71527.0}, {"date": "2021-03-26", "close": 20.58, "volume": 37027.0}, {"date": "2021-03-29", "close": 19.51, "volume": 71605.0}, {"date": "2021-03-30", "close": 20.24, "volume": 62932.0}, {"date": "2021-03-31", "close": 20.71, "volume": 80427.0}, {"date": "2021-04-01", "close": 20.97, "volume": 40251.0}, {"date": "2021-04-05", "close": 21.6, "volume": 85545.0}, {"date": "2021-04-06", "close": 21.6, "volume": 20801.0}, {"date": "2021-04-07", "close": 21.02, "volume": 57651.0}, {"date": "2021-04-08", "close": 21.26, "volume": 65246.0}, {"date": "2021-04-09", "close": 21.16, "volume": 37569.0}, {"date": "2021-04-12", "close": 21.25, "volume": 34841.0}, {"date": "2021-04-13", "close": 20.62, "volume": 19081.0}, {"date": "2021-04-14", "close": 20.59, "volume": 19086.0}, {"date": "2021-04-15", "close": 20.75, "volume": 18757.0}, {"date": "2021-04-16", "close": 20.17, "volume": 35929.0}, {"date": "2021-04-19", "close": 19.74, "volume": 26694.0}, {"date": "2021-04-20", "close": 20.31, "volume": 52871.0}, {"date": "2021-04-21", "close": 20.11, "volume": 57803.0}, {"date": "2021-04-22", "close": 19.97, "volume": 50449.0}, {"date": "2021-04-23", "close": 20.43, "volume": 20010.0}, {"date": "2021-04-26", "close": 20.54, "volume": 21743.0}, {"date": "2021-04-27", "close": 20.92, "volume": 28168.0}, {"date": "2021-04-28", "close": 21.02, "volume": 62684.0}, {"date": "2021-04-29", "close": 20.47, "volume": 82179.0}, {"date": "2021-04-30", "close": 21.71, "volume": 133456.0}, {"date": "2021-05-03", "close": 20.89, "volume": 140841.0}, {"date": "2021-05-04", "close": 19.56, "volume": 106762.0}, {"date": "2021-05-05", "close": 19.68, "volume": 70677.0}, {"date": "2021-05-06", "close": 19.76, "volume": 51666.0}, {"date": "2021-05-07", "close": 21.8, "volume": 209959.0}, {"date": "2021-05-10", "close": 21.0, "volume": 71593.0}, {"date": "2021-05-11", "close": 20.19, "volume": 88394.0}, {"date": "2021-05-12", "close": 19.75, "volume": 116936.0}, {"date": "2021-05-13", "close": 19.83, "volume": 100125.0}, {"date": "2021-05-14", "close": 20.01, "volume": 49385.0}, {"date": "2021-05-17", "close": 19.96, "volume": 59584.0}, {"date": "2021-05-18", "close": 19.49, "volume": 54639.0}, {"date": "2021-05-19", "close": 19.25, "volume": 54612.0}, {"date": "2021-05-20", "close": 19.63, "volume": 52732.0}, {"date": "2021-05-21", "close": 20.23, "volume": 58977.0}, {"date": "2021-05-24", "close": 20.79, "volume": 84887.0}, {"date": "2021-05-25", "close": 20.14, "volume": 111624.0}, {"date": "2021-05-26", "close": 20.01, "volume": 49737.0}, {"date": "2021-05-27", "close": 19.44, "volume": 104326.0}, {"date": "2021-05-28", "close": 19.08, "volume": 44628.0}, {"date": "2021-06-01", "close": 19.52, "volume": 141293.0}, {"date": "2021-06-02", "close": 20.09, "volume": 41001.0}, {"date": "2021-06-03", "close": 20.08, "volume": 45772.0}, {"date": "2021-06-04", "close": 20.57, "volume": 63312.0}, {"date": "2021-06-07", "close": 20.85, "volume": 42015.0}, {"date": "2021-06-08", "close": 20.8, "volume": 135067.0}, {"date": "2021-06-09", "close": 20.27, "volume": 111317.0}, {"date": "2021-06-10", "close": 20.47, "volume": 62263.0}, {"date": "2021-06-11", "close": 20.87, "volume": 45129.0}, {"date": "2021-06-14", "close": 21.27, "volume": 124165.0}, {"date": "2021-06-15", "close": 21.47, "volume": 65826.0}, {"date": "2021-06-16", "close": 21.3, "volume": 89129.0}, {"date": "2021-06-17", "close": 21.29, "volume": 92239.0}, {"date": "2021-06-18", "close": 21.16, "volume": 413930.0}, {"date": "2021-06-21", "close": 21.36, "volume": 69384.0}, {"date": "2021-06-22", "close": 20.93, "volume": 85292.0}, {"date": "2021-06-23", "close": 20.45, "volume": 52891.0}, {"date": "2021-06-24", "close": 20.83, "volume": 56654.0}, {"date": "2021-06-25", "close": 20.08, "volume": 267746.0}, {"date": "2021-06-28", "close": 20.14, "volume": 50031.0}, {"date": "2021-06-29", "close": 19.99, "volume": 43238.0}, {"date": "2021-06-30", "close": 20.03, "volume": 237341.0}, {"date": "2021-07-01", "close": 20.58, "volume": 43186.0}, {"date": "2021-07-02", "close": 20.38, "volume": 26209.0}, {"date": "2021-07-06", "close": 20.28, "volume": 62525.0}, {"date": "2021-07-07", "close": 19.95, "volume": 42252.0}, {"date": "2021-07-08", "close": 19.69, "volume": 45014.0}, {"date": "2021-07-09", "close": 20.36, "volume": 33581.0}, {"date": "2021-07-12", "close": 20.75, "volume": 34447.0}, {"date": "2021-07-13", "close": 20.54, "volume": 26833.0}, {"date": "2021-07-14", "close": 20.12, "volume": 24621.0}, {"date": "2021-07-15", "close": 20.36, "volume": 62370.0}, {"date": "2021-07-16", "close": 20.11, "volume": 29152.0}, {"date": "2021-07-19", "close": 20.26, "volume": 65660.0}, {"date": "2021-07-20", "close": 20.54, "volume": 73719.0}, {"date": "2021-07-21", "close": 20.9, "volume": 53026.0}, {"date": "2021-07-22", "close": 20.74, "volume": 92649.0}, {"date": "2021-07-23", "close": 20.67, "volume": 38585.0}, {"date": "2021-07-26", "close": 20.82, "volume": 19655.0}, {"date": "2021-07-27", "close": 20.69, "volume": 52521.0}, {"date": "2021-07-28", "close": 21.04, "volume": 37632.0}, {"date": "2021-07-29", "close": 21.23, "volume": 44465.0}, {"date": "2021-07-30", "close": 21.08, "volume": 39828.0}, {"date": "2021-08-02", "close": 21.09, "volume": 32969.0}, {"date": "2021-08-03", "close": 21.07, "volume": 22919.0}, {"date": "2021-08-04", "close": 21.6, "volume": 49646.0}, {"date": "2021-08-05", "close": 21.83, "volume": 80963.0}, {"date": "2021-08-06", "close": 24.87, "volume": 203394.0}, {"date": "2021-08-09", "close": 24.26, "volume": 79067.0}, {"date": "2021-08-10", "close": 24.82, "volume": 40588.0}, {"date": "2021-08-11", "close": 25.15, "volume": 76167.0}, {"date": "2021-08-12", "close": 24.74, "volume": 122882.0}, {"date": "2021-08-13", "close": 24.61, "volume": 33632.0}, {"date": "2021-08-16", "close": 24.3, "volume": 40318.0}, {"date": "2021-08-17", "close": 24.03, "volume": 51355.0}, {"date": "2021-08-18", "close": 24.11, "volume": 39449.0}, {"date": "2021-08-19", "close": 23.36, "volume": 44979.0}, {"date": "2021-08-20", "close": 23.84, "volume": 133704.0}, {"date": "2021-08-23", "close": 24.27, "volume": 26334.0}, {"date": "2021-08-24", "close": 24.14, "volume": 24786.0}, {"date": "2021-08-25", "close": 24.64, "volume": 35691.0}, {"date": "2021-08-26", "close": 24.49, "volume": 51622.0}, {"date": "2021-08-27", "close": 25.4, "volume": 83086.0}, {"date": "2021-08-30", "close": 24.86, "volume": 40116.0}, {"date": "2021-08-31", "close": 25.25, "volume": 27304.0}, {"date": "2021-09-01", "close": 25.49, "volume": 31619.0}, {"date": "2021-09-02", "close": 25.61, "volume": 30540.0}, {"date": "2021-09-03", "close": 25.65, "volume": 37033.0}, {"date": "2021-09-07", "close": 25.28, "volume": 26773.0}, {"date": "2021-09-08", "close": 24.8, "volume": 38962.0}, {"date": "2021-09-09", "close": 24.42, "volume": 318241.0}, {"date": "2021-09-10", "close": 24.15, "volume": 28296.0}, {"date": "2021-09-13", "close": 24.45, "volume": 35455.0}, {"date": "2021-09-14", "close": 24.17, "volume": 55158.0}, {"date": "2021-09-15", "close": 24.19, "volume": 40220.0}, {"date": "2021-09-16", "close": 24.16, "volume": 24235.0}, {"date": "2021-09-17", "close": 24.46, "volume": 88664.0}, {"date": "2021-09-20", "close": 23.6, "volume": 47765.0}, {"date": "2021-09-21", "close": 23.3, "volume": 52658.0}, {"date": "2021-09-22", "close": 23.63, "volume": 27387.0}, {"date": "2021-09-23", "close": 24.0, "volume": 19599.0}, {"date": "2021-09-24", "close": 24.69, "volume": 57674.0}, {"date": "2021-09-27", "close": 25.6, "volume": 81736.0}, {"date": "2021-09-28", "close": 25.21, "volume": 62582.0}, {"date": "2021-09-29", "close": 25.54, "volume": 61374.0}, {"date": "2021-09-30", "close": 25.03, "volume": 137255.0}, {"date": "2021-10-01", "close": 25.29, "volume": 97447.0}, {"date": "2021-10-04", "close": 25.34, "volume": 53244.0}, {"date": "2021-10-05", "close": 25.39, "volume": 220250.0}, {"date": "2021-10-06", "close": 25.22, "volume": 77502.0}, {"date": "2021-10-07", "close": 25.87, "volume": 94928.0}, {"date": "2021-10-08", "close": 25.25, "volume": 205815.0}, {"date": "2021-10-11", "close": 25.34, "volume": 42930.0}, {"date": "2021-10-12", "close": 25.6, "volume": 46069.0}, {"date": "2021-10-13", "close": 24.42, "volume": 67255.0}, {"date": "2021-10-14", "close": 25.21, "volume": 108313.0}, {"date": "2021-10-15", "close": 25.26, "volume": 170960.0}, {"date": "2021-10-18", "close": 25.17, "volume": 70658.0}, {"date": "2021-10-19", "close": 24.92, "volume": 33588.0}, {"date": "2021-10-20", "close": 24.98, "volume": 72783.0}, {"date": "2021-10-21", "close": 24.61, "volume": 30138.0}, {"date": "2021-10-22", "close": 24.48, "volume": 34517.0}, {"date": "2021-10-25", "close": 24.41, "volume": 97728.0}, {"date": "2021-10-26", "close": 23.97, "volume": 176813.0}, {"date": "2021-10-27", "close": 22.84, "volume": 138227.0}, {"date": "2021-10-28", "close": 22.19, "volume": 171803.0}, {"date": "2021-10-29", "close": 23.23, "volume": 146127.0}, {"date": "2021-11-01", "close": 23.48, "volume": 208537.0}, {"date": "2021-11-02", "close": 23.32, "volume": 123013.0}, {"date": "2021-11-03", "close": 23.4, "volume": 349488.0}, {"date": "2021-11-04", "close": 25.4, "volume": 442655.0}, {"date": "2021-11-05", "close": 25.2, "volume": 242606.0}, {"date": "2021-11-08", "close": 26.83, "volume": 133304.0}, {"date": "2021-11-09", "close": 26.73, "volume": 64051.0}, {"date": "2021-11-10", "close": 26.97, "volume": 66701.0}, {"date": "2021-11-11", "close": 26.84, "volume": 66722.0}, {"date": "2021-11-12", "close": 27.74, "volume": 134209.0}, {"date": "2021-11-15", "close": 25.91, "volume": 264061.0}, {"date": "2021-11-16", "close": 25.29, "volume": 100070.0}, {"date": "2021-11-17", "close": 25.27, "volume": 96287.0}, {"date": "2021-11-18", "close": 24.61, "volume": 92915.0}, {"date": "2021-11-19", "close": 23.76, "volume": 119029.0}, {"date": "2021-11-22", "close": 23.82, "volume": 110326.0}, {"date": "2021-11-23", "close": 23.75, "volume": 80247.0}, {"date": "2021-11-24", "close": 23.24, "volume": 76270.0}, {"date": "2021-11-26", "close": 22.64, "volume": 59881.0}, {"date": "2021-11-29", "close": 21.83, "volume": 103106.0}, {"date": "2021-11-30", "close": 21.47, "volume": 354322.0}, {"date": "2021-12-01", "close": 20.7, "volume": 132308.0}, {"date": "2021-12-02", "close": 21.47, "volume": 160488.0}, {"date": "2021-12-03", "close": 20.65, "volume": 82714.0}, {"date": "2021-12-06", "close": 21.45, "volume": 108125.0}, {"date": "2021-12-07", "close": 22.41, "volume": 102893.0}, {"date": "2021-12-08", "close": 22.63, "volume": 117393.0}, {"date": "2021-12-09", "close": 21.84, "volume": 71446.0}, {"date": "2021-12-10", "close": 21.28, "volume": 93430.0}, {"date": "2021-12-13", "close": 20.4, "volume": 149987.0}, {"date": "2021-12-14", "close": 20.07, "volume": 154731.0}, {"date": "2021-12-15", "close": 20.42, "volume": 138770.0}, {"date": "2021-12-16", "close": 19.46, "volume": 125549.0}, {"date": "2021-12-17", "close": 20.42, "volume": 467212.0}, {"date": "2021-12-20", "close": 20.27, "volume": 306611.0}, {"date": "2021-12-21", "close": 20.66, "volume": 87652.0}, {"date": "2021-12-22", "close": 20.79, "volume": 278143.0}, {"date": "2021-12-23", "close": 21.19, "volume": 61553.0}, {"date": "2021-12-27", "close": 21.49, "volume": 247382.0}, {"date": "2021-12-28", "close": 20.56, "volume": 83209.0}, {"date": "2021-12-29", "close": 20.28, "volume": 71607.0}, {"date": "2021-12-30", "close": 20.49, "volume": 170067.0}, {"date": "2021-12-31", "close": 20.25, "volume": 160624.0}, {"date": "2022-01-03", "close": 20.64, "volume": 71703.0}, {"date": "2022-01-04", "close": 20.67, "volume": 149840.0}, {"date": "2022-01-05", "close": 20.19, "volume": 79147.0}, {"date": "2022-01-06", "close": 20.31, "volume": 60076.0}, {"date": "2022-01-07", "close": 20.06, "volume": 62771.0}, {"date": "2022-01-10", "close": 19.23, "volume": 83984.0}, {"date": "2022-01-11", "close": 19.5, "volume": 68779.0}, {"date": "2022-01-12", "close": 19.6, "volume": 150660.0}, {"date": "2022-01-13", "close": 19.75, "volume": 63269.0}, {"date": "2022-01-14", "close": 19.27, "volume": 64779.0}, {"date": "2022-01-18", "close": 18.93, "volume": 163277.0}, {"date": "2022-01-19", "close": 19.9, "volume": 124337.0}, {"date": "2022-01-20", "close": 19.29, "volume": 263269.0}, {"date": "2022-01-21", "close": 18.96, "volume": 116152.0}, {"date": "2022-01-24", "close": 19.19, "volume": 101444.0}, {"date": "2022-01-25", "close": 18.9, "volume": 65961.0}, {"date": "2022-01-26", "close": 18.75, "volume": 56805.0}, {"date": "2022-01-27", "close": 18.1, "volume": 144926.0}, {"date": "2022-01-28", "close": 18.01, "volume": 84525.0}, {"date": "2022-01-31", "close": 18.01, "volume": 163589.0}, {"date": "2022-02-01", "close": 18.01, "volume": 150785.0}, {"date": "2022-02-02", "close": 17.42, "volume": 104652.0}, {"date": "2022-02-03", "close": 16.91, "volume": 76497.0}, {"date": "2022-02-04", "close": 16.85, "volume": 112207.0}, {"date": "2022-02-07", "close": 17.09, "volume": 128606.0}, {"date": "2022-02-08", "close": 17.23, "volume": 163959.0}, {"date": "2022-02-09", "close": 17.24, "volume": 113086.0}, {"date": "2022-02-10", "close": 17.05, "volume": 121815.0}, {"date": "2022-02-11", "close": 16.99, "volume": 109749.0}, {"date": "2022-02-14", "close": 16.85, "volume": 61514.0}, {"date": "2022-02-15", "close": 17.31, "volume": 184438.0}, {"date": "2022-02-16", "close": 17.61, "volume": 316736.0}, {"date": "2022-02-17", "close": 17.33, "volume": 111797.0}, {"date": "2022-02-18", "close": 17.15, "volume": 194358.0}, {"date": "2022-02-22", "close": 16.63, "volume": 216705.0}, {"date": "2022-02-23", "close": 16.73, "volume": 193858.0}, {"date": "2022-02-24", "close": 16.91, "volume": 154773.0}, {"date": "2022-02-25", "close": 16.65, "volume": 190071.0}, {"date": "2022-02-28", "close": 16.34, "volume": 229607.0}, {"date": "2022-03-01", "close": 15.02, "volume": 103893.0}, {"date": "2022-03-02", "close": 15.8, "volume": 237930.0}, {"date": "2022-03-03", "close": 15.71, "volume": 225246.0}, {"date": "2022-03-04", "close": 14.77, "volume": 129137.0}, {"date": "2022-03-07", "close": 13.45, "volume": 152676.0}, {"date": "2022-03-08", "close": 13.13, "volume": 140866.0}, {"date": "2022-03-09", "close": 13.58, "volume": 99331.0}, {"date": "2022-03-10", "close": 13.26, "volume": 250266.0}, {"date": "2022-03-11", "close": 13.05, "volume": 145608.0}, {"date": "2022-03-14", "close": 13.99, "volume": 211124.0}, {"date": "2022-03-15", "close": 13.49, "volume": 112542.0}, {"date": "2022-03-16", "close": 13.85, "volume": 112736.0}, {"date": "2022-03-17", "close": 13.97, "volume": 80079.0}, {"date": "2022-03-18", "close": 14.29, "volume": 166724.0}, {"date": "2022-03-21", "close": 14.23, "volume": 103962.0}, {"date": "2022-03-22", "close": 14.26, "volume": 88976.0}, {"date": "2022-03-23", "close": 13.53, "volume": 59324.0}, {"date": "2022-03-24", "close": 13.48, "volume": 52659.0}, {"date": "2022-03-25", "close": 13.39, "volume": 75670.0}, {"date": "2022-03-28", "close": 13.46, "volume": 85071.0}, {"date": "2022-03-29", "close": 14.15, "volume": 87942.0}, {"date": "2022-03-30", "close": 14.01, "volume": 75302.0}, {"date": "2022-03-31", "close": 14.36, "volume": 129127.0}, {"date": "2022-04-01", "close": 14.67, "volume": 156887.0}, {"date": "2022-04-04", "close": 14.43, "volume": 215117.0}, {"date": "2022-04-05", "close": 14.26, "volume": 132922.0}, {"date": "2022-04-06", "close": 14.12, "volume": 156852.0}, {"date": "2022-04-07", "close": 13.85, "volume": 135998.0}, {"date": "2022-04-08", "close": 14.07, "volume": 97845.0}, {"date": "2022-04-11", "close": 13.52, "volume": 204687.0}, {"date": "2022-04-12", "close": 13.67, "volume": 176620.0}, {"date": "2022-04-13", "close": 13.87, "volume": 197277.0}, {"date": "2022-04-14", "close": 13.5, "volume": 266233.0}, {"date": "2022-04-18", "close": 13.62, "volume": 231274.0}, {"date": "2022-04-19", "close": 13.51, "volume": 148370.0}, {"date": "2022-04-20", "close": 13.22, "volume": 117560.0}, {"date": "2022-04-21", "close": 12.7, "volume": 99019.0}, {"date": "2022-04-22", "close": 12.09, "volume": 105475.0}, {"date": "2022-04-25", "close": 12.55, "volume": 190258.0}, {"date": "2022-04-26", "close": 11.96, "volume": 114647.0}, {"date": "2022-04-27", "close": 11.53, "volume": 272979.0}, {"date": "2022-04-28", "close": 12.2, "volume": 148974.0}, {"date": "2022-04-29", "close": 11.59, "volume": 58558.0}, {"date": "2022-05-02", "close": 11.97, "volume": 108694.0}, {"date": "2022-05-03", "close": 12.06, "volume": 108595.0}, {"date": "2022-05-04", "close": 12.74, "volume": 100991.0}, {"date": "2022-05-05", "close": 11.94, "volume": 126877.0}, {"date": "2022-05-06", "close": 11.63, "volume": 171366.0}, {"date": "2022-05-09", "close": 10.79, "volume": 199005.0}, {"date": "2022-05-10", "close": 11.84, "volume": 313989.0}, {"date": "2022-05-11", "close": 11.77, "volume": 159018.0}, {"date": "2022-05-12", "close": 11.5, "volume": 364022.0}, {"date": "2022-05-13", "close": 11.44, "volume": 110451.0}, {"date": "2022-05-16", "close": 11.19, "volume": 133845.0}, {"date": "2022-05-17", "close": 11.33, "volume": 278672.0}, {"date": "2022-05-18", "close": 10.96, "volume": 192931.0}, {"date": "2022-05-19", "close": 10.89, "volume": 208290.0}, {"date": "2022-05-20", "close": 10.63, "volume": 220578.0}, {"date": "2022-05-23", "close": 11.01, "volume": 177984.0}, {"date": "2022-05-24", "close": 10.73, "volume": 99940.0}, {"date": "2022-05-25", "close": 10.84, "volume": 105946.0}, {"date": "2022-05-26", "close": 11.09, "volume": 185293.0}, {"date": "2022-05-27", "close": 11.09, "volume": 92631.0}, {"date": "2022-05-31", "close": 11.26, "volume": 460478.0}, {"date": "2022-06-01", "close": 11.3, "volume": 188965.0}, {"date": "2022-06-02", "close": 11.39, "volume": 238173.0}, {"date": "2022-06-03", "close": 11.47, "volume": 233482.0}, {"date": "2022-06-06", "close": 11.93, "volume": 178659.0}, {"date": "2022-06-07", "close": 12.67, "volume": 351329.0}, {"date": "2022-06-08", "close": 12.15, "volume": 118973.0}, {"date": "2022-06-09", "close": 11.44, "volume": 155501.0}, {"date": "2022-06-10", "close": 10.74, "volume": 252048.0}, {"date": "2022-06-13", "close": 10.09, "volume": 293514.0}, {"date": "2022-06-14", "close": 9.96, "volume": 297629.0}, {"date": "2022-06-15", "close": 10.0, "volume": 250875.0}, {"date": "2022-06-16", "close": 8.99, "volume": 311453.0}, {"date": "2022-06-17", "close": 9.15, "volume": 444137.0}, {"date": "2022-06-21", "close": 9.05, "volume": 294345.0}, {"date": "2022-06-22", "close": 8.69, "volume": 223545.0}, {"date": "2022-06-23", "close": 8.49, "volume": 285468.0}, {"date": "2022-06-24", "close": 8.25, "volume": 1553133.0}, {"date": "2022-06-27", "close": 9.22, "volume": 789485.0}, {"date": "2022-06-28", "close": 9.0, "volume": 423547.0}, {"date": "2022-06-29", "close": 8.81, "volume": 202087.0}, {"date": "2022-06-30", "close": 8.27, "volume": 307936.0}, {"date": "2022-07-01", "close": 8.55, "volume": 178296.0}, {"date": "2022-07-05", "close": 9.0, "volume": 316671.0}, {"date": "2022-07-06", "close": 8.73, "volume": 251142.0}, {"date": "2022-07-07", "close": 8.87, "volume": 75519.0}, {"date": "2022-07-08", "close": 8.81, "volume": 150505.0}, {"date": "2022-07-11", "close": 8.22, "volume": 230073.0}, {"date": "2022-07-12", "close": 8.89, "volume": 246399.0}, {"date": "2022-07-13", "close": 8.37, "volume": 180133.0}, {"date": "2022-07-14", "close": 8.01, "volume": 410486.0}, {"date": "2022-07-15", "close": 8.5, "volume": 218056.0}, {"date": "2022-07-18", "close": 8.45, "volume": 238482.0}, {"date": "2022-07-19", "close": 9.35, "volume": 419068.0}, {"date": "2022-07-20", "close": 9.46, "volume": 184889.0}, {"date": "2022-07-21", "close": 9.54, "volume": 105143.0}, {"date": "2022-07-22", "close": 9.34, "volume": 97125.0}, {"date": "2022-07-25", "close": 9.32, "volume": 186313.0}, {"date": "2022-07-26", "close": 8.98, "volume": 140424.0}, {"date": "2022-07-27", "close": 9.49, "volume": 202569.0}, {"date": "2022-07-28", "close": 8.89, "volume": 292836.0}, {"date": "2022-07-29", "close": 9.18, "volume": 185874.0}, {"date": "2022-08-01", "close": 9.19, "volume": 226478.0}, {"date": "2022-08-02", "close": 9.54, "volume": 195391.0}, {"date": "2022-08-03", "close": 9.71, "volume": 166144.0}, {"date": "2022-08-04", "close": 9.98, "volume": 184867.0}, {"date": "2022-08-05", "close": 10.14, "volume": 174074.0}, {"date": "2022-08-08", "close": 10.77, "volume": 186429.0}, {"date": "2022-08-09", "close": 7.7, "volume": 1978724.0}, {"date": "2022-08-10", "close": 7.34, "volume": 628369.0}, {"date": "2022-08-11", "close": 7.56, "volume": 347532.0}, {"date": "2022-08-12", "close": 7.7, "volume": 501481.0}, {"date": "2022-08-15", "close": 7.59, "volume": 273124.0}, {"date": "2022-08-16", "close": 7.36, "volume": 166776.0}, {"date": "2022-08-17", "close": 7.02, "volume": 188200.0}, {"date": "2022-08-18", "close": 6.89, "volume": 229469.0}, {"date": "2022-08-19", "close": 6.74, "volume": 652050.0}, {"date": "2022-08-22", "close": 6.24, "volume": 290498.0}, {"date": "2022-08-23", "close": 6.24, "volume": 368808.0}, {"date": "2022-08-24", "close": 6.11, "volume": 222826.0}, {"date": "2022-08-25", "close": 6.11, "volume": 279809.0}, {"date": "2022-08-26", "close": 5.82, "volume": 411450.0}, {"date": "2022-08-29", "close": 5.64, "volume": 312471.0}, {"date": "2022-08-30", "close": 5.33, "volume": 291901.0}, {"date": "2022-08-31", "close": 5.11, "volume": 336614.0}, {"date": "2022-09-01", "close": 5.01, "volume": 470767.0}, {"date": "2022-09-02", "close": 5.03, "volume": 263091.0}, {"date": "2022-09-06", "close": 5.0, "volume": 387674.0}, {"date": "2022-09-07", "close": 5.01, "volume": 431298.0}, {"date": "2022-09-08", "close": 5.19, "volume": 800963.0}, {"date": "2022-09-09", "close": 5.85, "volume": 331786.0}, {"date": "2022-09-12", "close": 5.88, "volume": 424767.0}, {"date": "2022-09-13", "close": 5.41, "volume": 363805.0}, {"date": "2022-09-14", "close": 5.2, "volume": 280120.0}, {"date": "2022-09-15", "close": 5.45, "volume": 325657.0}, {"date": "2022-09-16", "close": 5.46, "volume": 627110.0}, {"date": "2022-09-19", "close": 5.5, "volume": 230789.0}, {"date": "2022-09-20", "close": 5.01, "volume": 211236.0}, {"date": "2022-09-21", "close": 4.86, "volume": 295585.0}, {"date": "2022-09-22", "close": 4.61, "volume": 269264.0}, {"date": "2022-09-23", "close": 4.54, "volume": 276879.0}, {"date": "2022-09-26", "close": 4.4, "volume": 243326.0}, {"date": "2022-09-27", "close": 4.47, "volume": 179889.0}, {"date": "2022-09-28", "close": 4.5, "volume": 190289.0}, {"date": "2022-09-29", "close": 4.37, "volume": 306418.0}, {"date": "2022-09-30", "close": 4.37, "volume": 244805.0}, {"date": "2022-10-03", "close": 4.59, "volume": 257646.0}, {"date": "2022-10-04", "close": 5.03, "volume": 694290.0}, {"date": "2022-10-05", "close": 4.9, "volume": 223889.0}, {"date": "2022-10-06", "close": 4.84, "volume": 131517.0}, {"date": "2022-10-07", "close": 4.75, "volume": 214786.0}, {"date": "2022-10-10", "close": 4.46, "volume": 173119.0}, {"date": "2022-10-11", "close": 4.32, "volume": 153820.0}, {"date": "2022-10-12", "close": 4.44, "volume": 155036.0}, {"date": "2022-10-13", "close": 4.65, "volume": 233214.0}, {"date": "2022-10-14", "close": 4.25, "volume": 123002.0}, {"date": "2022-10-17", "close": 4.38, "volume": 125981.0}, {"date": "2022-10-18", "close": 4.25, "volume": 128264.0}, {"date": "2022-10-19", "close": 4.13, "volume": 307927.0}, {"date": "2022-10-20", "close": 4.12, "volume": 118209.0}, {"date": "2022-10-21", "close": 4.23, "volume": 106571.0}, {"date": "2022-10-24", "close": 4.25, "volume": 163118.0}, {"date": "2022-10-25", "close": 4.6, "volume": 119449.0}, {"date": "2022-10-26", "close": 4.69, "volume": 185156.0}, {"date": "2022-10-27", "close": 5.0, "volume": 146194.0}, {"date": "2022-10-28", "close": 5.24, "volume": 101030.0}, {"date": "2022-10-31", "close": 5.5, "volume": 170348.0}, {"date": "2022-11-01", "close": 5.47, "volume": 158676.0}, {"date": "2022-11-02", "close": 4.58, "volume": 466539.0}, {"date": "2022-11-03", "close": 4.33, "volume": 125770.0}, {"date": "2022-11-04", "close": 4.31, "volume": 230567.0}, {"date": "2022-11-07", "close": 4.15, "volume": 295957.0}, {"date": "2022-11-08", "close": 5.26, "volume": 2461806.0}, {"date": "2022-11-09", "close": 5.59, "volume": 627716.0}, {"date": "2022-11-10", "close": 6.44, "volume": 354966.0}, {"date": "2022-11-11", "close": 6.6, "volume": 566570.0}, {"date": "2022-11-14", "close": 6.16, "volume": 419724.0}, {"date": "2022-11-15", "close": 7.1, "volume": 466884.0}, {"date": "2022-11-16", "close": 6.5, "volume": 492120.0}, {"date": "2022-11-17", "close": 6.09, "volume": 135016.0}, {"date": "2022-11-18", "close": 5.93, "volume": 114288.0}, {"date": "2022-11-21", "close": 5.98, "volume": 152459.0}, {"date": "2022-11-22", "close": 5.97, "volume": 137055.0}, {"date": "2022-11-23", "close": 6.01, "volume": 92873.0}, {"date": "2022-11-25", "close": 6.1, "volume": 112112.0}, {"date": "2022-11-28", "close": 5.64, "volume": 120942.0}, {"date": "2022-11-29", "close": 6.02, "volume": 113736.0}, {"date": "2022-11-30", "close": 5.54, "volume": 757332.0}, {"date": "2022-12-01", "close": 5.77, "volume": 153468.0}, {"date": "2022-12-02", "close": 5.68, "volume": 115890.0}, {"date": "2022-12-05", "close": 5.71, "volume": 119911.0}, {"date": "2022-12-06", "close": 5.86, "volume": 197296.0}, {"date": "2022-12-07", "close": 5.52, "volume": 81971.0}, {"date": "2022-12-08", "close": 5.64, "volume": 78916.0}, {"date": "2022-12-09", "close": 5.48, "volume": 108046.0}, {"date": "2022-12-12", "close": 5.4, "volume": 132984.0}, {"date": "2022-12-13", "close": 5.53, "volume": 196232.0}, {"date": "2022-12-14", "close": 5.5, "volume": 184260.0}, {"date": "2022-12-15", "close": 5.28, "volume": 98725.0}, {"date": "2022-12-16", "close": 5.04, "volume": 342491.0}, {"date": "2022-12-19", "close": 4.91, "volume": 169767.0}, {"date": "2022-12-20", "close": 4.85, "volume": 207271.0}, {"date": "2022-12-21", "close": 5.22, "volume": 717688.0}, {"date": "2022-12-22", "close": 5.24, "volume": 501631.0}, {"date": "2022-12-23", "close": 5.2, "volume": 137573.0}, {"date": "2022-12-27", "close": 5.1, "volume": 151519.0}, {"date": "2022-12-28", "close": 5.11, "volume": 87699.0}, {"date": "2022-12-29", "close": 5.57, "volume": 99049.0}, {"date": "2022-12-30", "close": 5.51, "volume": 89020.0}, {"date": "2023-01-03", "close": 5.64, "volume": 186781.0}, {"date": "2023-01-04", "close": 6.03, "volume": 157648.0}, {"date": "2023-01-05", "close": 5.55, "volume": 98211.0}, {"date": "2023-01-06", "close": 5.41, "volume": 421488.0}, {"date": "2023-01-09", "close": 5.84, "volume": 360802.0}, {"date": "2023-01-10", "close": 5.71, "volume": 119563.0}, {"date": "2023-01-11", "close": 5.61, "volume": 117099.0}, {"date": "2023-01-12", "close": 5.735, "volume": 243711.0}, {"date": "2023-01-13", "close": 6.0, "volume": 162849.0}, {"date": "2023-01-17", "close": 6.15, "volume": 189602.0}, {"date": "2023-01-18", "close": 6.06, "volume": 181497.0}, {"date": "2023-01-19", "close": 5.83, "volume": 175108.0}, {"date": "2023-01-20", "close": 6.43, "volume": 288612.0}, {"date": "2023-01-23", "close": 6.18, "volume": 349157.0}, {"date": "2023-01-24", "close": 5.88, "volume": 134130.0}, {"date": "2023-01-25", "close": 6.11, "volume": 256767.0}, {"date": "2023-01-26", "close": 6.51, "volume": 175224.0}, {"date": "2023-01-27", "close": 6.48, "volume": 178207.0}, {"date": "2023-01-30", "close": 6.74, "volume": 258644.0}, {"date": "2023-01-31", "close": 7.01, "volume": 243941.0}, {"date": "2023-02-01", "close": 7.35, "volume": 340714.0}, {"date": "2023-02-02", "close": 7.76, "volume": 214571.0}, {"date": "2023-02-03", "close": 7.65, "volume": 133639.0}, {"date": "2023-02-06", "close": 7.37, "volume": 125470.0}, {"date": "2023-02-07", "close": 7.83, "volume": 186635.0}, {"date": "2023-02-08", "close": 7.66, "volume": 59032.0}, {"date": "2023-02-09", "close": 7.35, "volume": 89800.0}, {"date": "2023-02-10", "close": 6.72, "volume": 340695.0}, {"date": "2023-02-13", "close": 6.72, "volume": 159113.0}, {"date": "2023-02-14", "close": 6.9, "volume": 175208.0}, {"date": "2023-02-15", "close": 7.08, "volume": 62227.0}, {"date": "2023-02-16", "close": 6.89, "volume": 71203.0}, {"date": "2023-02-17", "close": 6.75, "volume": 103692.0}, {"date": "2023-02-21", "close": 6.41, "volume": 165381.0}, {"date": "2023-02-22", "close": 6.18, "volume": 200127.0}, {"date": "2023-02-23", "close": 6.15, "volume": 87998.0}, {"date": "2023-02-24", "close": 5.9, "volume": 141844.0}, {"date": "2023-02-27", "close": 5.92, "volume": 162527.0}, {"date": "2023-02-28", "close": 6.04, "volume": 144352.0}, {"date": "2023-03-01", "close": 6.02, "volume": 132571.0}, {"date": "2023-03-02", "close": 6.0, "volume": 101668.0}, {"date": "2023-03-03", "close": 6.0, "volume": 163056.0}, {"date": "2023-03-06", "close": 5.6, "volume": 482849.0}, {"date": "2023-03-07", "close": 5.31, "volume": 327495.0}, {"date": "2023-03-08", "close": 5.11, "volume": 1448168.0}, {"date": "2023-03-09", "close": 5.02, "volume": 367142.0}, {"date": "2023-03-10", "close": 4.32, "volume": 1124575.0}, {"date": "2023-03-13", "close": 4.19, "volume": 839482.0}, {"date": "2023-03-14", "close": 2.74, "volume": 3051971.0}, {"date": "2023-03-15", "close": 2.45, "volume": 1496058.0}, {"date": "2023-03-16", "close": 2.84, "volume": 2175122.0}, {"date": "2023-03-17", "close": 3.64, "volume": 2556313.0}, {"date": "2023-03-20", "close": 3.39, "volume": 1453291.0}, {"date": "2023-03-21", "close": 3.84, "volume": 1123818.0}, {"date": "2023-03-22", "close": 3.6, "volume": 877420.0}, {"date": "2023-03-23", "close": 3.75, "volume": 524872.0}, {"date": "2023-03-24", "close": 3.65, "volume": 319812.0}, {"date": "2023-03-27", "close": 3.76, "volume": 318112.0}, {"date": "2023-03-28", "close": 3.92, "volume": 407448.0}, {"date": "2023-03-29", "close": 4.225, "volume": 573809.0}, {"date": "2023-03-30", "close": 3.92, "volume": 499441.0}, {"date": "2023-03-31", "close": 3.86, "volume": 482534.0}, {"date": "2023-04-03", "close": 3.86, "volume": 342604.0}, {"date": "2023-04-04", "close": 3.63, "volume": 498972.0}, {"date": "2023-04-05", "close": 3.5, "volume": 337553.0}, {"date": "2023-04-06", "close": 3.55, "volume": 206420.0}, {"date": "2023-04-10", "close": 3.76, "volume": 313188.0}, {"date": "2023-04-11", "close": 3.97, "volume": 316538.0}, {"date": "2023-04-12", "close": 4.0, "volume": 343324.0}, {"date": "2023-04-13", "close": 3.87, "volume": 483327.0}, {"date": "2023-04-14", "close": 3.84, "volume": 261835.0}, {"date": "2023-04-17", "close": 3.98, "volume": 543555.0}, {"date": "2023-04-18", "close": 3.855, "volume": 138823.0}, {"date": "2023-04-19", "close": 3.95, "volume": 173350.0}, {"date": "2023-04-20", "close": 3.82, "volume": 81185.0}, {"date": "2023-04-21", "close": 3.75, "volume": 152294.0}, {"date": "2023-04-24", "close": 3.81, "volume": 108076.0}, {"date": "2023-04-25", "close": 3.68, "volume": 211941.0}, {"date": "2023-04-26", "close": 3.655, "volume": 246574.0}, {"date": "2023-04-27", "close": 3.82, "volume": 190936.0}, {"date": "2023-04-28", "close": 4.07, "volume": 253639.0}, {"date": "2023-05-01", "close": 4.1, "volume": 307987.0}, {"date": "2023-05-02", "close": 3.7, "volume": 416368.0}, {"date": "2023-05-03", "close": 3.68, "volume": 186119.0}, {"date": "2023-05-04", "close": 3.71, "volume": 257981.0}, {"date": "2023-05-05", "close": 4.02, "volume": 359044.0}, {"date": "2023-05-08", "close": 4.32, "volume": 309512.0}, {"date": "2023-05-09", "close": 5.53, "volume": 842006.0}, {"date": "2023-05-10", "close": 5.17, "volume": 388097.0}, {"date": "2023-05-11", "close": 5.23, "volume": 275257.0}, {"date": "2023-05-12", "close": 5.1, "volume": 168346.0}, {"date": "2023-05-15", "close": 5.36, "volume": 218078.0}, {"date": "2023-05-16", "close": 5.04, "volume": 136711.0}, {"date": "2023-05-17", "close": 5.61, "volume": 182550.0}, {"date": "2023-05-18", "close": 5.53, "volume": 220833.0}, {"date": "2023-05-19", "close": 5.34, "volume": 174821.0}, {"date": "2023-05-22", "close": 5.51, "volume": 148316.0}, {"date": "2023-05-23", "close": 5.75, "volume": 188221.0}, {"date": "2023-05-24", "close": 5.56, "volume": 126571.0}, {"date": "2023-05-25", "close": 5.36, "volume": 109673.0}, {"date": "2023-05-26", "close": 5.53, "volume": 137322.0}, {"date": "2023-05-30", "close": 5.64, "volume": 144519.0}, {"date": "2023-05-31", "close": 5.73, "volume": 207195.0}, {"date": "2023-06-01", "close": 5.62, "volume": 291495.0}, {"date": "2023-06-02", "close": 6.0, "volume": 206847.0}, {"date": "2023-06-05", "close": 5.71, "volume": 236449.0}, {"date": "2023-06-06", "close": 5.95, "volume": 330428.0}, {"date": "2023-06-07", "close": 6.07, "volume": 227571.0}, {"date": "2023-06-08", "close": 5.69, "volume": 265507.0}, {"date": "2023-06-09", "close": 5.775, "volume": 121154.0}, {"date": "2023-06-12", "close": 5.86, "volume": 165923.0}, {"date": "2023-06-13", "close": 5.85, "volume": 272161.0}, {"date": "2023-06-14", "close": 5.86, "volume": 292487.0}, {"date": "2023-06-15", "close": 5.74, "volume": 285838.0}, {"date": "2023-06-16", "close": 5.56, "volume": 667650.0}, {"date": "2023-06-20", "close": 5.66, "volume": 224302.0}, {"date": "2023-06-21", "close": 5.7, "volume": 198715.0}, {"date": "2023-06-22", "close": 5.65, "volume": 351357.0}, {"date": "2023-06-23", "close": 5.53, "volume": 3490097.0}, {"date": "2023-06-26", "close": 5.63, "volume": 230570.0}, {"date": "2023-06-27", "close": 5.93, "volume": 249969.0}, {"date": "2023-06-28", "close": 5.65, "volume": 191972.0}, {"date": "2023-06-29", "close": 5.98, "volume": 423960.0}, {"date": "2023-06-30", "close": 5.97, "volume": 211052.0}, {"date": "2023-07-03", "close": 5.97, "volume": 77561.0}, {"date": "2023-07-05", "close": 5.67, "volume": 120252.0}, {"date": "2023-07-06", "close": 5.48, "volume": 168757.0}, {"date": "2023-07-07", "close": 5.48, "volume": 260719.0}, {"date": "2023-07-10", "close": 5.73, "volume": 150437.0}, {"date": "2023-07-11", "close": 5.96, "volume": 274807.0}, {"date": "2023-07-12", "close": 5.99, "volume": 296924.0}, {"date": "2023-07-13", "close": 5.7, "volume": 150192.0}, {"date": "2023-07-14", "close": 5.66, "volume": 139878.0}, {"date": "2023-07-17", "close": 5.67, "volume": 121847.0}, {"date": "2023-07-18", "close": 5.79, "volume": 151003.0}, {"date": "2023-07-19", "close": 6.12, "volume": 143145.0}, {"date": "2023-07-20", "close": 6.4, "volume": 185429.0}, {"date": "2023-07-21", "close": 6.11, "volume": 108234.0}, {"date": "2023-07-24", "close": 6.3, "volume": 96421.0}, {"date": "2023-07-25", "close": 6.09, "volume": 184036.0}, {"date": "2023-07-26", "close": 6.33, "volume": 118467.0}, {"date": "2023-07-27", "close": 6.07, "volume": 97952.0}, {"date": "2023-07-28", "close": 6.15, "volume": 76685.0}, {"date": "2023-07-31", "close": 6.15, "volume": 119464.0}, {"date": "2023-08-01", "close": 6.15, "volume": 161859.0}, {"date": "2023-08-02", "close": 5.7, "volume": 121082.0}, {"date": "2023-08-03", "close": 5.56, "volume": 80229.0}, {"date": "2023-08-04", "close": 5.46, "volume": 114099.0}, {"date": "2023-08-07", "close": 5.37, "volume": 120113.0}, {"date": "2023-08-08", "close": 5.25, "volume": 231319.0}, {"date": "2023-08-09", "close": 6.84, "volume": 773002.0}, {"date": "2023-08-10", "close": 6.53, "volume": 375109.0}, {"date": "2023-08-11", "close": 6.68, "volume": 173766.0}, {"date": "2023-08-14", "close": 6.9, "volume": 144983.0}, {"date": "2023-08-15", "close": 6.83, "volume": 247407.0}, {"date": "2023-08-16", "close": 7.0, "volume": 141338.0}, {"date": "2023-08-17", "close": 6.68, "volume": 91852.0}, {"date": "2023-08-18", "close": 6.59, "volume": 99188.0}, {"date": "2023-08-21", "close": 6.55, "volume": 109454.0}, {"date": "2023-08-22", "close": 6.64, "volume": 212429.0}, {"date": "2023-08-23", "close": 6.95, "volume": 102893.0}, {"date": "2023-08-24", "close": 6.82, "volume": 85374.0}, {"date": "2023-08-25", "close": 6.67, "volume": 52849.0}, {"date": "2023-08-28", "close": 6.97, "volume": 82044.0}, {"date": "2023-08-29", "close": 7.1, "volume": 238818.0}, {"date": "2023-08-30", "close": 7.0, "volume": 137881.0}, {"date": "2023-08-31", "close": 7.0, "volume": 151381.0}, {"date": "2023-09-01", "close": 7.27, "volume": 178067.0}, {"date": "2023-09-05", "close": 7.22, "volume": 238432.0}, {"date": "2023-09-06", "close": 7.27, "volume": 70937.0}, {"date": "2023-09-07", "close": 7.49, "volume": 146074.0}, {"date": "2023-09-08", "close": 7.51, "volume": 165089.0}, {"date": "2023-09-11", "close": 7.53, "volume": 232180.0}, {"date": "2023-09-12", "close": 7.48, "volume": 250296.0}, {"date": "2023-09-13", "close": 7.53, "volume": 170666.0}, {"date": "2023-09-14", "close": 7.53, "volume": 243033.0}, {"date": "2023-09-15", "close": 7.41, "volume": 172165.0}, {"date": "2023-09-18", "close": 7.32, "volume": 103906.0}, {"date": "2023-09-19", "close": 7.61, "volume": 185733.0}, {"date": "2023-09-20", "close": 7.5, "volume": 107614.0}, {"date": "2023-09-21", "close": 7.31, "volume": 93267.0}, {"date": "2023-09-22", "close": 7.16, "volume": 82074.0}, {"date": "2023-09-25", "close": 7.45, "volume": 159753.0}, {"date": "2023-09-26", "close": 7.26, "volume": 111836.0}, {"date": "2023-09-27", "close": 7.22, "volume": 118112.0}, {"date": "2023-09-28", "close": 7.21, "volume": 111790.0}, {"date": "2023-09-29", "close": 7.22, "volume": 536303.0}, {"date": "2023-10-02", "close": 7.19, "volume": 353036.0}, {"date": "2023-10-03", "close": 6.83, "volume": 129252.0}, {"date": "2023-10-04", "close": 6.7, "volume": 160755.0}, {"date": "2023-10-05", "close": 6.75, "volume": 220193.0}, {"date": "2023-10-06", "close": 6.82, "volume": 126996.0}, {"date": "2023-10-09", "close": 6.79, "volume": 110885.0}, {"date": "2023-10-10", "close": 7.1, "volume": 167969.0}, {"date": "2023-10-11", "close": 7.18, "volume": 158092.0}, {"date": "2023-10-12", "close": 7.08, "volume": 135452.0}, {"date": "2023-10-13", "close": 6.83, "volume": 145369.0}, {"date": "2023-10-16", "close": 6.95, "volume": 204509.0}, {"date": "2023-10-17", "close": 6.27, "volume": 286680.0}, {"date": "2023-10-18", "close": 5.83, "volume": 151117.0}, {"date": "2023-10-19", "close": 6.06, "volume": 159087.0}, {"date": "2023-10-20", "close": 5.9, "volume": 113860.0}, {"date": "2023-10-23", "close": 5.84, "volume": 125523.0}, {"date": "2023-10-24", "close": 5.81, "volume": 190930.0}, {"date": "2023-10-25", "close": 5.37, "volume": 210433.0}, {"date": "2023-10-26", "close": 5.39, "volume": 136842.0}, {"date": "2023-10-27", "close": 5.51, "volume": 102550.0}, {"date": "2023-10-30", "close": 5.68, "volume": 126941.0}, {"date": "2023-10-31", "close": 5.85, "volume": 197145.0}, {"date": "2023-11-01", "close": 5.85, "volume": 97863.0}, {"date": "2023-11-02", "close": 5.91, "volume": 209600.0}, {"date": "2023-11-03", "close": 6.12, "volume": 277271.0}, {"date": "2023-11-06", "close": 5.82, "volume": 433830.0}, {"date": "2023-11-07", "close": 2.97, "volume": 1876929.0}, {"date": "2023-11-08", "close": 2.58, "volume": 973854.0}, {"date": "2023-11-09", "close": 2.61, "volume": 531697.0}, {"date": "2023-11-10", "close": 2.51, "volume": 364150.0}, {"date": "2023-11-13", "close": 2.51, "volume": 272617.0}, {"date": "2023-11-14", "close": 2.6, "volume": 579652.0}, {"date": "2023-11-15", "close": 2.58, "volume": 241179.0}, {"date": "2023-11-16", "close": 2.345, "volume": 404641.0}, {"date": "2023-11-17", "close": 2.41, "volume": 354042.0}, {"date": "2023-11-20", "close": 2.3, "volume": 401029.0}, {"date": "2023-11-21", "close": 2.23, "volume": 340640.0}, {"date": "2023-11-22", "close": 2.165, "volume": 201660.0}, {"date": "2023-11-24", "close": 2.15, "volume": 144284.0}, {"date": "2023-11-27", "close": 2.22, "volume": 249070.0}, {"date": "2023-11-28", "close": 2.42, "volume": 346722.0}, {"date": "2023-11-29", "close": 2.46, "volume": 391766.0}, {"date": "2023-11-30", "close": 2.6, "volume": 383412.0}, {"date": "2023-12-01", "close": 2.6, "volume": 766976.0}, {"date": "2023-12-04", "close": 2.7, "volume": 563417.0}, {"date": "2023-12-05", "close": 2.6, "volume": 257749.0}, {"date": "2023-12-06", "close": 2.9, "volume": 465895.0}, {"date": "2023-12-07", "close": 2.89, "volume": 218154.0}, {"date": "2023-12-08", "close": 3.01, "volume": 429621.0}, {"date": "2023-12-11", "close": 2.93, "volume": 387294.0}, {"date": "2023-12-12", "close": 2.92, "volume": 219241.0}, {"date": "2023-12-13", "close": 2.98, "volume": 585000.0}, {"date": "2023-12-14", "close": 3.25, "volume": 702931.0}, {"date": "2023-12-15", "close": 3.09, "volume": 534574.0}, {"date": "2023-12-18", "close": 3.19, "volume": 432852.0}, {"date": "2023-12-19", "close": 3.24, "volume": 588724.0}, {"date": "2023-12-20", "close": 3.39, "volume": 811508.0}, {"date": "2023-12-21", "close": 3.54, "volume": 563422.0}, {"date": "2023-12-22", "close": 3.63, "volume": 273469.0}, {"date": "2023-12-26", "close": 3.65, "volume": 219211.0}, {"date": "2023-12-27", "close": 3.7, "volume": 263397.0}, {"date": "2023-12-28", "close": 3.85, "volume": 349158.0}, {"date": "2023-12-29", "close": 3.91, "volume": 657187.0}, {"date": "2024-01-02", "close": 3.86, "volume": 534521.0}, {"date": "2024-01-03", "close": 3.78, "volume": 263915.0}, {"date": "2024-01-04", "close": 3.86, "volume": 148494.0}, {"date": "2024-01-05", "close": 3.96, "volume": 161960.0}, {"date": "2024-01-08", "close": 4.18, "volume": 233094.0}, {"date": "2024-01-09", "close": 4.16, "volume": 283958.0}, {"date": "2024-01-10", "close": 4.35, "volume": 239202.0}, {"date": "2024-01-11", "close": 4.36, "volume": 287624.0}, {"date": "2024-01-12", "close": 4.27, "volume": 320826.0}, {"date": "2024-01-16", "close": 4.1, "volume": 455899.0}, {"date": "2024-01-17", "close": 3.76, "volume": 465777.0}, {"date": "2024-01-18", "close": 3.555, "volume": 826982.0}, {"date": "2024-01-19", "close": 3.88, "volume": 440485.0}, {"date": "2024-01-22", "close": 4.05, "volume": 378290.0}, {"date": "2024-01-23", "close": 4.19, "volume": 191863.0}, {"date": "2024-01-24", "close": 4.09, "volume": 164156.0}, {"date": "2024-01-25", "close": 3.97, "volume": 114404.0}, {"date": "2024-01-26", "close": 4.01, "volume": 105252.0}, {"date": "2024-01-29", "close": 4.12, "volume": 84803.0}, {"date": "2024-01-30", "close": 3.97, "volume": 117489.0}, {"date": "2024-01-31", "close": 3.68, "volume": 160180.0}, {"date": "2024-02-01", "close": 3.69, "volume": 233253.0}, {"date": "2024-02-02", "close": 3.59, "volume": 129129.0}, {"date": "2024-02-05", "close": 3.36, "volume": 211529.0}, {"date": "2024-02-06", "close": 3.52, "volume": 136411.0}, {"date": "2024-02-07", "close": 3.34, "volume": 210005.0}, {"date": "2024-02-08", "close": 3.28, "volume": 188198.0}, {"date": "2024-02-09", "close": 3.27, "volume": 81011.0}, {"date": "2024-02-12", "close": 3.53, "volume": 154931.0}, {"date": "2024-02-13", "close": 3.38, "volume": 168168.0}, {"date": "2024-02-14", "close": 3.76, "volume": 250836.0}, {"date": "2024-02-15", "close": 3.86, "volume": 178612.0}, {"date": "2024-02-16", "close": 3.79, "volume": 120878.0}, {"date": "2024-02-20", "close": 3.74, "volume": 98629.0}, {"date": "2024-02-21", "close": 3.7, "volume": 82882.0}, {"date": "2024-02-22", "close": 3.75, "volume": 53612.0}, {"date": "2024-02-23", "close": 3.88, "volume": 120202.0}, {"date": "2024-02-26", "close": 3.86, "volume": 140880.0}, {"date": "2024-02-27", "close": 3.97, "volume": 107769.0}, {"date": "2024-02-28", "close": 3.75, "volume": 117212.0}, {"date": "2024-02-29", "close": 3.87, "volume": 108030.0}, {"date": "2024-03-01", "close": 3.95, "volume": 114084.0}, {"date": "2024-03-04", "close": 3.74, "volume": 97299.0}, {"date": "2024-03-05", "close": 3.61, "volume": 81957.0}, {"date": "2024-03-06", "close": 3.76, "volume": 105675.0}, {"date": "2024-03-07", "close": 3.61, "volume": 100606.0}, {"date": "2024-03-08", "close": 3.62, "volume": 80244.0}, {"date": "2024-03-11", "close": 3.73, "volume": 194162.0}, {"date": "2024-03-12", "close": 4.02, "volume": 312994.0}, {"date": "2024-03-13", "close": 3.65, "volume": 411034.0}, {"date": "2024-03-14", "close": 3.52, "volume": 221279.0}, {"date": "2024-03-15", "close": 3.07, "volume": 1373667.0}, {"date": "2024-03-18", "close": 2.73, "volume": 399789.0}, {"date": "2024-03-19", "close": 2.58, "volume": 269586.0}, {"date": "2024-03-20", "close": 2.71, "volume": 208960.0}, {"date": "2024-03-21", "close": 2.6, "volume": 181159.0}, {"date": "2024-03-22", "close": 2.63, "volume": 98592.0}, {"date": "2024-03-25", "close": 2.5, "volume": 207241.0}, {"date": "2024-03-26", "close": 2.49, "volume": 166700.0}, {"date": "2024-03-27", "close": 2.42, "volume": 147401.0}, {"date": "2024-03-28", "close": 2.43, "volume": 116224.0}, {"date": "2024-04-01", "close": 2.37, "volume": 135165.0}, {"date": "2024-04-02", "close": 2.3, "volume": 182983.0}, {"date": "2024-04-03", "close": 2.38, "volume": 111200.0}, {"date": "2024-04-04", "close": 2.36, "volume": 146212.0}, {"date": "2024-04-05", "close": 2.18, "volume": 352916.0}, {"date": "2024-04-08", "close": 2.28, "volume": 204263.0}, {"date": "2024-04-09", "close": 2.14, "volume": 520916.0}, {"date": "2024-04-10", "close": 2.3, "volume": 224977.0}, {"date": "2024-04-11", "close": 2.33, "volume": 64666.0}, {"date": "2024-04-12", "close": 2.29, "volume": 76164.0}, {"date": "2024-04-15", "close": 2.21, "volume": 127970.0}, {"date": "2024-04-16", "close": 2.19, "volume": 289568.0}, {"date": "2024-04-17", "close": 2.13, "volume": 197922.0}, {"date": "2024-04-18", "close": 2.34, "volume": 174559.0}, {"date": "2024-04-19", "close": 2.29, "volume": 127938.0}, {"date": "2024-04-22", "close": 2.25, "volume": 313331.0}, {"date": "2024-04-23", "close": 3.15, "volume": 11709450.0}, {"date": "2024-04-24", "close": 3.24, "volume": 867564.0}, {"date": "2024-04-25", "close": 3.1, "volume": 558505.0}, {"date": "2024-04-26", "close": 3.15, "volume": 293792.0}, {"date": "2024-04-29", "close": 3.22, "volume": 244221.0}, {"date": "2024-04-30", "close": 3.17, "volume": 208903.0}, {"date": "2024-05-01", "close": 3.26, "volume": 227083.0}, {"date": "2024-05-02", "close": 3.22, "volume": 143475.0}, {"date": "2024-05-03", "close": 3.51, "volume": 489693.0}, {"date": "2024-05-06", "close": 3.6, "volume": 201669.0}, {"date": "2024-05-07", "close": 3.65, "volume": 310116.0}, {"date": "2024-05-08", "close": 3.64, "volume": 236579.0}, {"date": "2024-05-09", "close": 3.66, "volume": 378810.0}, {"date": "2024-05-10", "close": 4.42, "volume": 826951.0}, {"date": "2024-05-13", "close": 4.36, "volume": 348623.0}, {"date": "2024-05-14", "close": 4.23, "volume": 335980.0}, {"date": "2024-05-15", "close": 3.92, "volume": 240167.0}, {"date": "2024-05-16", "close": 3.76, "volume": 135439.0}, {"date": "2024-05-17", "close": 3.59, "volume": 209211.0}, {"date": "2024-05-20", "close": 3.56, "volume": 124546.0}, {"date": "2024-05-21", "close": 3.47, "volume": 112901.0}, {"date": "2024-05-22", "close": 3.5, "volume": 200447.0}, {"date": "2024-05-23", "close": 3.41, "volume": 129865.0}, {"date": "2024-05-24", "close": 3.36, "volume": 110979.0}, {"date": "2024-05-28", "close": 3.38, "volume": 159652.0}, {"date": "2024-05-29", "close": 3.35, "volume": 72017.0}, {"date": "2024-05-30", "close": 3.32, "volume": 143968.0}, {"date": "2024-05-31", "close": 3.38, "volume": 58461.0}, {"date": "2024-06-03", "close": 3.48, "volume": 214350.0}, {"date": "2024-06-04", "close": 3.11, "volume": 142884.0}, {"date": "2024-06-05", "close": 2.98, "volume": 222576.0}, {"date": "2024-06-06", "close": 3.05, "volume": 114947.0}, {"date": "2024-06-07", "close": 2.94, "volume": 132321.0}, {"date": "2024-06-10", "close": 2.95, "volume": 145149.0}, {"date": "2024-06-11", "close": 2.93, "volume": 45247.0}, {"date": "2024-06-12", "close": 3.08, "volume": 156481.0}, {"date": "2024-06-13", "close": 2.94, "volume": 31032.0}, {"date": "2024-06-14", "close": 2.9, "volume": 65159.0}, {"date": "2024-06-17", "close": 2.96, "volume": 22483.0}, {"date": "2024-06-18", "close": 2.82, "volume": 100095.0}, {"date": "2024-06-20", "close": 2.75, "volume": 94103.0}, {"date": "2024-06-21", "close": 2.85, "volume": 120334.0}, {"date": "2024-06-24", "close": 2.9, "volume": 69989.0}, {"date": "2024-06-25", "close": 2.82, "volume": 48845.0}, {"date": "2024-06-26", "close": 2.83, "volume": 96204.0}, {"date": "2024-06-27", "close": 2.88, "volume": 66417.0}, {"date": "2024-06-28", "close": 2.9, "volume": 89280.0}, {"date": "2024-07-01", "close": 2.69, "volume": 103988.0}, {"date": "2024-07-02", "close": 2.65, "volume": 76679.0}, {"date": "2024-07-03", "close": 2.58, "volume": 18150.0}, {"date": "2024-07-05", "close": 2.535, "volume": 53977.0}, {"date": "2024-07-08", "close": 2.53, "volume": 188212.0}, {"date": "2024-07-09", "close": 2.7, "volume": 61730.0}, {"date": "2024-07-10", "close": 2.6, "volume": 88163.0}, {"date": "2024-07-11", "close": 2.75, "volume": 104961.0}, {"date": "2024-07-12", "close": 2.88, "volume": 48961.0}, {"date": "2024-07-15", "close": 2.77, "volume": 98156.0}, {"date": "2024-07-16", "close": 3.22, "volume": 332514.0}, {"date": "2024-07-17", "close": 3.42, "volume": 537857.0}, {"date": "2024-07-18", "close": 3.23, "volume": 170820.0}, {"date": "2024-07-19", "close": 3.15, "volume": 99163.0}, {"date": "2024-07-22", "close": 3.22, "volume": 128685.0}, {"date": "2024-07-23", "close": 3.2, "volume": 68231.0}, {"date": "2024-07-24", "close": 3.15, "volume": 95829.0}, {"date": "2024-07-25", "close": 3.28, "volume": 177979.0}, {"date": "2024-07-26", "close": 3.22, "volume": 68600.0}, {"date": "2024-07-29", "close": 3.13, "volume": 153548.0}, {"date": "2024-07-30", "close": 3.15, "volume": 73581.0}, {"date": "2024-07-31", "close": 3.07, "volume": 79727.0}, {"date": "2024-08-01", "close": 3.09, "volume": 171078.0}, {"date": "2024-08-02", "close": 2.87, "volume": 115796.0}, {"date": "2024-08-05", "close": 2.79, "volume": 186210.0}, {"date": "2024-08-06", "close": 2.8, "volume": 114160.0}, {"date": "2024-08-07", "close": 2.77, "volume": 114286.0}, {"date": "2024-08-08", "close": 2.9, "volume": 213130.0}, {"date": "2024-08-09", "close": 3.08, "volume": 550460.0}, {"date": "2024-08-12", "close": 2.89, "volume": 328121.0}, {"date": "2024-08-13", "close": 3.05, "volume": 178636.0}, {"date": "2024-08-14", "close": 3.02, "volume": 152581.0}, {"date": "2024-08-15", "close": 3.13, "volume": 177238.0}, {"date": "2024-08-16", "close": 3.1, "volume": 134144.0}, {"date": "2024-08-19", "close": 3.11, "volume": 165634.0}, {"date": "2024-08-20", "close": 3.1, "volume": 130617.0}, {"date": "2024-08-21", "close": 3.14, "volume": 90613.0}, {"date": "2024-08-22", "close": 3.05, "volume": 109214.0}, {"date": "2024-08-23", "close": 3.1, "volume": 252933.0}, {"date": "2024-08-26", "close": 3.11, "volume": 57925.0}, {"date": "2024-08-27", "close": 2.97, "volume": 101026.0}, {"date": "2024-08-28", "close": 2.97, "volume": 68795.0}, {"date": "2024-08-29", "close": 3.04, "volume": 44182.0}, {"date": "2024-08-30", "close": 2.97, "volume": 71217.0}, {"date": "2024-09-03", "close": 2.82, "volume": 125519.0}, {"date": "2024-09-04", "close": 2.83, "volume": 20796.0}, {"date": "2024-09-05", "close": 2.8, "volume": 71180.0}, {"date": "2024-09-06", "close": 2.78, "volume": 280848.0}, {"date": "2024-09-09", "close": 2.64, "volume": 75394.0}, {"date": "2024-09-10", "close": 2.575, "volume": 169951.0}, {"date": "2024-09-11", "close": 2.455, "volume": 63490.0}, {"date": "2024-09-12", "close": 2.39, "volume": 73720.0}, {"date": "2024-09-13", "close": 2.63, "volume": 628391.0}, {"date": "2024-09-16", "close": 2.68, "volume": 148854.0}, {"date": "2024-09-17", "close": 2.75, "volume": 73285.0}, {"date": "2024-09-18", "close": 2.87, "volume": 77654.0}, {"date": "2024-09-19", "close": 2.9, "volume": 64759.0}, {"date": "2024-09-20", "close": 2.91, "volume": 204718.0}, {"date": "2024-09-23", "close": 2.92, "volume": 203877.0}, {"date": "2024-09-24", "close": 2.78, "volume": 62269.0}, {"date": "2024-09-25", "close": 2.61, "volume": 64061.0}, {"date": "2024-09-26", "close": 2.77, "volume": 106932.0}, {"date": "2024-09-27", "close": 2.74, "volume": 287076.0}, {"date": "2024-09-30", "close": 2.81, "volume": 20464.0}, {"date": "2024-10-01", "close": 2.77, "volume": 64835.0}, {"date": "2024-10-02", "close": 2.82, "volume": 27060.0}, {"date": "2024-10-03", "close": 2.65, "volume": 72361.0}, {"date": "2024-10-04", "close": 2.85, "volume": 65262.0}, {"date": "2024-10-07", "close": 2.71, "volume": 81022.0}, {"date": "2024-10-08", "close": 2.65, "volume": 76681.0}, {"date": "2024-10-09", "close": 2.6, "volume": 36780.0}, {"date": "2024-10-10", "close": 2.47, "volume": 176646.0}, {"date": "2024-10-11", "close": 2.58, "volume": 56457.0}, {"date": "2024-10-14", "close": 2.43, "volume": 128296.0}, {"date": "2024-10-15", "close": 2.41, "volume": 209420.0}, {"date": "2024-10-16", "close": 2.56, "volume": 90357.0}, {"date": "2024-10-17", "close": 2.56, "volume": 68724.0}, {"date": "2024-10-18", "close": 2.65, "volume": 54585.0}, {"date": "2024-10-21", "close": 2.57, "volume": 130423.0}, {"date": "2024-10-22", "close": 2.63, "volume": 49936.0}, {"date": "2024-10-23", "close": 2.64, "volume": 43756.0}, {"date": "2024-10-24", "close": 2.69, "volume": 31569.0}, {"date": "2024-10-25", "close": 2.63, "volume": 65834.0}, {"date": "2024-10-28", "close": 2.68, "volume": 90612.0}, {"date": "2024-10-29", "close": 2.59, "volume": 86000.0}, {"date": "2024-10-30", "close": 2.85, "volume": 407741.0}, {"date": "2024-10-31", "close": 2.78, "volume": 199878.0}, {"date": "2024-11-01", "close": 2.68, "volume": 100227.0}, {"date": "2024-11-04", "close": 2.66, "volume": 79198.0}, {"date": "2024-11-05", "close": 2.65, "volume": 63484.0}, {"date": "2024-11-06", "close": 2.91, "volume": 249632.0}, {"date": "2024-11-07", "close": 2.95, "volume": 98311.0}, {"date": "2024-11-08", "close": 3.08, "volume": 202743.0}, {"date": "2024-11-11", "close": 3.2, "volume": 173482.0}, {"date": "2024-11-12", "close": 3.11, "volume": 147384.0}, {"date": "2024-11-13", "close": 3.0, "volume": 273348.0}, {"date": "2024-11-14", "close": 3.06, "volume": 106724.0}, {"date": "2024-11-15", "close": 3.1, "volume": 254939.0}, {"date": "2024-11-18", "close": 3.18, "volume": 142040.0}, {"date": "2024-11-19", "close": 3.14, "volume": 147474.0}, {"date": "2024-11-20", "close": 3.11, "volume": 157222.0}, {"date": "2024-11-21", "close": 3.03, "volume": 128076.0}, {"date": "2024-11-22", "close": 3.16, "volume": 159779.0}, {"date": "2024-11-25", "close": 3.46, "volume": 342036.0}, {"date": "2024-11-26", "close": 3.73, "volume": 363457.0}, {"date": "2024-11-27", "close": 3.95, "volume": 291031.0}, {"date": "2024-11-29", "close": 3.98, "volume": 107558.0}, {"date": "2024-12-02", "close": 3.76, "volume": 164855.0}, {"date": "2024-12-03", "close": 4.09, "volume": 398866.0}, {"date": "2024-12-04", "close": 4.01, "volume": 347688.0}, {"date": "2024-12-05", "close": 3.98, "volume": 188903.0}, {"date": "2024-12-06", "close": 4.0, "volume": 123908.0}, {"date": "2024-12-09", "close": 4.01, "volume": 211568.0}, {"date": "2024-12-10", "close": 3.8, "volume": 176132.0}, {"date": "2024-12-11", "close": 3.86, "volume": 198542.0}, {"date": "2024-12-12", "close": 3.87, "volume": 92169.0}, {"date": "2024-12-13", "close": 3.9, "volume": 112910.0}, {"date": "2024-12-16", "close": 3.88, "volume": 160928.0}, {"date": "2024-12-17", "close": 3.88, "volume": 92797.0}, {"date": "2024-12-18", "close": 3.6, "volume": 163747.0}, {"date": "2024-12-19", "close": 3.86, "volume": 326048.0}, {"date": "2024-12-20", "close": 3.93, "volume": 460444.0}, {"date": "2024-12-23", "close": 3.89, "volume": 164093.0}, {"date": "2024-12-24", "close": 4.0, "volume": 130515.0}, {"date": "2024-12-26", "close": 4.25, "volume": 178871.0}, {"date": "2024-12-27", "close": 4.07, "volume": 174889.0}, {"date": "2024-12-30", "close": 3.98, "volume": 191659.0}, {"date": "2024-12-31", "close": 3.88, "volume": 126792.0}, {"date": "2025-01-02", "close": 3.89, "volume": 134209.0}, {"date": "2025-01-03", "close": 4.0, "volume": 231695.0}, {"date": "2025-01-06", "close": 3.96, "volume": 182860.0}, {"date": "2025-01-07", "close": 3.78, "volume": 195543.0}, {"date": "2025-01-08", "close": 3.75, "volume": 121089.0}, {"date": "2025-01-10", "close": 3.61, "volume": 233758.0}, {"date": "2025-01-13", "close": 3.66, "volume": 221825.0}, {"date": "2025-01-14", "close": 3.74, "volume": 111647.0}, {"date": "2025-01-15", "close": 3.88, "volume": 184115.0}, {"date": "2025-01-16", "close": 3.88, "volume": 87670.0}, {"date": "2025-01-17", "close": 3.93, "volume": 134622.0}, {"date": "2025-01-21", "close": 3.71, "volume": 297541.0}, {"date": "2025-01-22", "close": 3.8, "volume": 188027.0}, {"date": "2025-01-23", "close": 3.81, "volume": 171400.0}, {"date": "2025-01-24", "close": 3.83, "volume": 188187.0}, {"date": "2025-01-27", "close": 3.84, "volume": 277329.0}, {"date": "2025-01-28", "close": 3.96, "volume": 249965.0}, {"date": "2025-01-29", "close": 3.99, "volume": 466355.0}, {"date": "2025-01-30", "close": 4.1, "volume": 313710.0}, {"date": "2025-01-31", "close": 4.6, "volume": 369270.0}, {"date": "2025-02-03", "close": 4.62, "volume": 268751.0}, {"date": "2025-02-04", "close": 5.36, "volume": 305962.0}, {"date": "2025-02-05", "close": 5.46, "volume": 256627.0}, {"date": "2025-02-06", "close": 5.39, "volume": 241207.0}, {"date": "2025-02-07", "close": 5.37, "volume": 181112.0}, {"date": "2025-02-10", "close": 5.62, "volume": 531933.0}, {"date": "2025-02-11", "close": 5.74, "volume": 443191.0}, {"date": "2025-02-12", "close": 5.91, "volume": 1291403.0}, {"date": "2025-02-13", "close": 6.4, "volume": 3988252.0}, {"date": "2025-02-14", "close": 7.57, "volume": 1741941.0}, {"date": "2025-02-18", "close": 8.7, "volume": 2331060.0}, {"date": "2025-02-19", "close": 8.24, "volume": 1279393.0}, {"date": "2025-02-20", "close": 7.96, "volume": 786596.0}, {"date": "2025-02-21", "close": 7.89, "volume": 703509.0}, {"date": "2025-02-24", "close": 7.51, "volume": 580277.0}, {"date": "2025-02-25", "close": 7.19, "volume": 730605.0}, {"date": "2025-02-26", "close": 6.94, "volume": 443587.0}, {"date": "2025-02-27", "close": 7.02, "volume": 317421.0}, {"date": "2025-02-28", "close": 7.06, "volume": 376584.0}, {"date": "2025-03-03", "close": 7.07, "volume": 594750.0}, {"date": "2025-03-04", "close": 6.49, "volume": 678953.0}, {"date": "2025-03-05", "close": 6.75, "volume": 317884.0}, {"date": "2025-03-06", "close": 6.36, "volume": 318176.0}, {"date": "2025-03-07", "close": 6.64, "volume": 381850.0}, {"date": "2025-03-10", "close": 5.9, "volume": 2408279.0}, {"date": "2025-03-11", "close": 5.87, "volume": 694410.0}, {"date": "2025-03-12", "close": 6.13, "volume": 472235.0}, {"date": "2025-03-13", "close": 5.61, "volume": 525542.0}, {"date": "2025-03-14", "close": 5.52, "volume": 602403.0}, {"date": "2025-03-17", "close": 5.79, "volume": 482242.0}, {"date": "2025-03-18", "close": 5.5, "volume": 440081.0}, {"date": "2025-03-19", "close": 5.7, "volume": 470496.0}, {"date": "2025-03-20", "close": 6.2, "volume": 555741.0}, {"date": "2025-03-21", "close": 5.91, "volume": 443275.0}, {"date": "2025-03-24", "close": 6.17, "volume": 304586.0}, {"date": "2025-03-25", "close": 5.9, "volume": 305368.0}, {"date": "2025-03-26", "close": 5.7, "volume": 313896.0}, {"date": "2025-03-27", "close": 6.04, "volume": 421616.0}, {"date": "2025-03-28", "close": 5.61, "volume": 509671.0}, {"date": "2025-03-31", "close": 5.49, "volume": 517624.0}, {"date": "2025-04-01", "close": 5.53, "volume": 277435.0}, {"date": "2025-04-02", "close": 5.79, "volume": 309417.0}, {"date": "2025-04-03", "close": 4.99, "volume": 788968.0}, {"date": "2025-04-04", "close": 4.38, "volume": 1058621.0}, {"date": "2025-04-07", "close": 4.62, "volume": 612434.0}, {"date": "2025-04-08", "close": 4.35, "volume": 388380.0}, {"date": "2025-04-09", "close": 4.58, "volume": 732453.0}, {"date": "2025-04-10", "close": 4.43, "volume": 510020.0}, {"date": "2025-04-11", "close": 4.22, "volume": 530562.0}, {"date": "2025-04-14", "close": 4.14, "volume": 269950.0}, {"date": "2025-04-15", "close": 4.11, "volume": 288158.0}, {"date": "2025-04-16", "close": 4.41, "volume": 489940.0}, {"date": "2025-04-17", "close": 4.61, "volume": 399358.0}, {"date": "2025-04-21", "close": 4.37, "volume": 290909.0}, {"date": "2025-04-22", "close": 4.62, "volume": 191086.0}, {"date": "2025-04-23", "close": 4.79, "volume": 248472.0}, {"date": "2025-04-24", "close": 5.04, "volume": 206774.0}, {"date": "2025-04-25", "close": 5.13, "volume": 192779.0}, {"date": "2025-04-28", "close": 5.32, "volume": 205613.0}, {"date": "2025-04-29", "close": 5.14, "volume": 210024.0}, {"date": "2025-04-30", "close": 5.12, "volume": 223852.0}, {"date": "2025-05-01", "close": 5.12, "volume": 235275.0}, {"date": "2025-05-02", "close": 5.33, "volume": 195694.0}, {"date": "2025-05-05", "close": 5.56, "volume": 271967.0}, {"date": "2025-05-06", "close": 5.44, "volume": 296768.0}, {"date": "2025-05-07", "close": 5.56, "volume": 311973.0}, {"date": "2025-05-08", "close": 6.15, "volume": 717150.0}, {"date": "2025-05-09", "close": 6.71, "volume": 891150.0}, {"date": "2025-05-12", "close": 6.75, "volume": 926883.0}, {"date": "2025-05-13", "close": 7.29, "volume": 564098.0}, {"date": "2025-05-14", "close": 7.15, "volume": 497055.0}, {"date": "2025-05-15", "close": 6.92, "volume": 308816.0}, {"date": "2025-05-16", "close": 6.75, "volume": 331509.0}, {"date": "2025-05-19", "close": 6.895, "volume": 266306.0}, {"date": "2025-05-20", "close": 6.92, "volume": 255106.0}, {"date": "2025-05-21", "close": 6.47, "volume": 248810.0}, {"date": "2025-05-22", "close": 6.4, "volume": 205004.0}, {"date": "2025-05-23", "close": 6.15, "volume": 264964.0}, {"date": "2025-05-27", "close": 6.37, "volume": 346369.0}, {"date": "2025-05-28", "close": 6.59, "volume": 249440.0}, {"date": "2025-05-29", "close": 6.66, "volume": 213698.0}, {"date": "2025-05-30", "close": 6.65, "volume": 292219.0}, {"date": "2025-06-02", "close": 6.29, "volume": 421643.0}, {"date": "2025-06-03", "close": 6.67, "volume": 228265.0}, {"date": "2025-06-04", "close": 6.24, "volume": 225597.0}, {"date": "2025-06-05", "close": 6.59, "volume": 610655.0}, {"date": "2025-06-06", "close": 7.03, "volume": 408192.0}, {"date": "2025-06-09", "close": 6.81, "volume": 443035.0}, {"date": "2025-06-10", "close": 6.9, "volume": 499495.0}, {"date": "2025-06-11", "close": 7.4, "volume": 467777.0}, {"date": "2025-06-12", "close": 7.01, "volume": 339047.0}, {"date": "2025-06-13", "close": 6.81, "volume": 281133.0}, {"date": "2025-06-16", "close": 7.32, "volume": 300911.0}, {"date": "2025-06-17", "close": 6.79, "volume": 288090.0}, {"date": "2025-06-18", "close": 7.0, "volume": 358528.0}, {"date": "2025-06-20", "close": 6.83, "volume": 583499.0}, {"date": "2025-06-23", "close": 6.82, "volume": 519346.0}, {"date": "2025-06-24", "close": 7.07, "volume": 712128.0}, {"date": "2025-06-25", "close": 6.83, "volume": 311496.0}, {"date": "2025-06-26", "close": 7.45, "volume": 576053.0}, {"date": "2025-06-27", "close": 7.36, "volume": 5312967.0}, {"date": "2025-06-30", "close": 7.16, "volume": 1585214.0}, {"date": "2025-07-01", "close": 6.74, "volume": 945591.0}, {"date": "2025-07-02", "close": 6.87, "volume": 624595.0}, {"date": "2025-07-03", "close": 7.08, "volume": 340245.0}, {"date": "2025-07-07", "close": 7.69, "volume": 1251274.0}, {"date": "2025-07-08", "close": 7.11, "volume": 661417.0}, {"date": "2025-07-09", "close": 7.16, "volume": 489332.0}, {"date": "2025-07-10", "close": 6.98, "volume": 494644.0}, {"date": "2025-07-11", "close": 6.78, "volume": 282750.0}, {"date": "2025-07-14", "close": 6.49, "volume": 1247466.0}, {"date": "2025-07-15", "close": 6.49, "volume": 445814.0}, {"date": "2025-07-16", "close": 6.22, "volume": 449492.0}, {"date": "2025-07-17", "close": 6.33, "volume": 455976.0}, {"date": "2025-07-18", "close": 6.15, "volume": 535872.0}, {"date": "2025-07-21", "close": 6.2, "volume": 492926.0}, {"date": "2025-07-22", "close": 6.4, "volume": 689162.0}, {"date": "2025-07-23", "close": 6.63, "volume": 566275.0}, {"date": "2025-07-24", "close": 6.3, "volume": 644696.0}, {"date": "2025-07-25", "close": 6.36, "volume": 331804.0}, {"date": "2025-07-28", "close": 6.2, "volume": 480081.0}, {"date": "2025-07-29", "close": 6.21, "volume": 337976.0}, {"date": "2025-07-30", "close": 6.18, "volume": 384761.0}, {"date": "2025-07-31", "close": 6.13, "volume": 277690.0}, {"date": "2025-08-01", "close": 5.81, "volume": 614211.0}, {"date": "2025-08-04", "close": 6.12, "volume": 461264.0}, {"date": "2025-08-05", "close": 6.33, "volume": 459862.0}, {"date": "2025-08-06", "close": 6.34, "volume": 783478.0}, {"date": "2025-08-07", "close": 5.88, "volume": 1304483.0}, {"date": "2025-08-08", "close": 5.89, "volume": 492491.0}, {"date": "2025-08-11", "close": 5.86, "volume": 281366.0}, {"date": "2025-08-12", "close": 6.05, "volume": 277592.0}, {"date": "2025-08-13", "close": 6.25, "volume": 544474.0}, {"date": "2025-08-14", "close": 6.19, "volume": 289127.0}, {"date": "2025-08-15", "close": 6.05, "volume": 1046817.0}, {"date": "2025-08-18", "close": 6.01, "volume": 454154.0}, {"date": "2025-08-19", "close": 5.83, "volume": 606813.0}, {"date": "2025-08-20", "close": 5.63, "volume": 358804.0}, {"date": "2025-08-21", "close": 5.82, "volume": 578669.0}, {"date": "2025-08-22", "close": 6.0, "volume": 458464.0}, {"date": "2025-08-25", "close": 6.42, "volume": 1594080.0}, {"date": "2025-08-26", "close": 6.58, "volume": 462849.0}, {"date": "2025-08-27", "close": 6.54, "volume": 670368.0}, {"date": "2025-08-28", "close": 6.62, "volume": 455701.0}, {"date": "2025-08-29", "close": 6.61, "volume": 464309.0}, {"date": "2025-09-02", "close": 6.32, "volume": 471745.0}, {"date": "2025-09-03", "close": 6.51, "volume": 684501.0}, {"date": "2025-09-04", "close": 6.75, "volume": 1158312.0}, {"date": "2025-09-05", "close": 6.57, "volume": 471902.0}, {"date": "2025-09-08", "close": 6.67, "volume": 501981.0}, {"date": "2025-09-09", "close": 6.66, "volume": 620891.0}, {"date": "2025-09-10", "close": 6.44, "volume": 368784.0}, {"date": "2025-09-11", "close": 6.32, "volume": 1159568.0}, {"date": "2025-09-12", "close": 6.65, "volume": 672393.0}, {"date": "2025-09-15", "close": 6.69, "volume": 476712.0}, {"date": "2025-09-16", "close": 6.69, "volume": 470597.0}, {"date": "2025-09-17", "close": 6.8, "volume": 489365.0}, {"date": "2025-09-18", "close": 7.09, "volume": 982819.0}, {"date": "2025-09-19", "close": 7.1, "volume": 2025531.0}, {"date": "2025-09-22", "close": 6.98, "volume": 439645.0}, {"date": "2025-09-23", "close": 6.73, "volume": 475820.0}, {"date": "2025-09-24", "close": 6.5, "volume": 346943.0}, {"date": "2025-09-25", "close": 6.43, "volume": 334083.0}, {"date": "2025-09-26", "close": 6.39, "volume": 417087.0}, {"date": "2025-09-29", "close": 6.22, "volume": 589894.0}, {"date": "2025-09-30", "close": 6.17, "volume": 1158100.0}, {"date": "2025-10-01", "close": 6.07, "volume": 810406.0}, {"date": "2025-10-02", "close": 5.91, "volume": 509983.0}, {"date": "2025-10-03", "close": 5.8, "volume": 451087.0}, {"date": "2025-10-06", "close": 5.74, "volume": 543530.0}, {"date": "2025-10-07", "close": 5.41, "volume": 1009213.0}, {"date": "2025-10-08", "close": 5.45, "volume": 581596.0}, {"date": "2025-10-09", "close": 5.39, "volume": 420338.0}, {"date": "2025-10-10", "close": 5.09, "volume": 656837.0}, {"date": "2025-10-13", "close": 5.26, "volume": 704780.0}, {"date": "2025-10-14", "close": 5.45, "volume": 378701.0}, {"date": "2025-10-15", "close": 5.52, "volume": 493326.0}, {"date": "2025-10-16", "close": 5.24, "volume": 566153.0}, {"date": "2025-10-17", "close": 5.2, "volume": 1024008.0}, {"date": "2025-10-20", "close": 5.43, "volume": 337172.0}, {"date": "2025-10-21", "close": 5.49, "volume": 484084.0}, {"date": "2025-10-22", "close": 5.51, "volume": 665831.0}, {"date": "2025-10-23", "close": 5.6, "volume": 314869.0}, {"date": "2025-10-24", "close": 5.7, "volume": 367237.0}, {"date": "2025-10-27", "close": 5.56, "volume": 353874.0}, {"date": "2025-10-28", "close": 5.6, "volume": 373521.0}, {"date": "2025-10-29", "close": 5.36, "volume": 588623.0}, {"date": "2025-10-30", "close": 5.12, "volume": 488900.0}, {"date": "2025-10-31", "close": 5.33, "volume": 518558.0}, {"date": "2025-11-03", "close": 5.36, "volume": 499432.0}, {"date": "2025-11-04", "close": 5.13, "volume": 988351.0}, {"date": "2025-11-05", "close": 5.21, "volume": 1223190.0}, {"date": "2025-11-06", "close": 4.69, "volume": 827426.0}, {"date": "2025-11-07", "close": 4.735, "volume": 437926.0}, {"date": "2025-11-10", "close": 4.74, "volume": 360077.0}, {"date": "2025-11-11", "close": 4.74, "volume": 234168.0}, {"date": "2025-11-12", "close": 4.84, "volume": 262901.0}, {"date": "2025-11-13", "close": 4.82, "volume": 429165.0}, {"date": "2025-11-14", "close": 4.82, "volume": 655614.0}, {"date": "2025-11-17", "close": 4.7, "volume": 538050.0}, {"date": "2025-11-18", "close": 4.67, "volume": 391918.0}, {"date": "2025-11-19", "close": 4.66, "volume": 336724.0}, {"date": "2025-11-20", "close": 4.51, "volume": 351036.0}, {"date": "2025-11-21", "close": 4.67, "volume": 484643.0}, {"date": "2025-11-24", "close": 4.78, "volume": 331082.0}, {"date": "2025-11-25", "close": 4.96, "volume": 580151.0}, {"date": "2025-11-26", "close": 5.09, "volume": 261325.0}, {"date": "2025-11-28", "close": 5.17, "volume": 123134.0}, {"date": "2025-12-01", "close": 5.12, "volume": 313356.0}, {"date": "2025-12-02", "close": 5.13, "volume": 271786.0}, {"date": "2025-12-03", "close": 5.29, "volume": 332781.0}, {"date": "2025-12-04", "close": 5.27, "volume": 329762.0}, {"date": "2025-12-05", "close": 5.33, "volume": 253897.0}, {"date": "2025-12-08", "close": 5.42, "volume": 288462.0}, {"date": "2025-12-09", "close": 5.51, "volume": 263556.0}, {"date": "2025-12-10", "close": 5.69, "volume": 613628.0}, {"date": "2025-12-11", "close": 5.69, "volume": 342045.0}, {"date": "2025-12-12", "close": 5.57, "volume": 240626.0}, {"date": "2025-12-15", "close": 5.46, "volume": 222318.0}, {"date": "2025-12-16", "close": 5.49, "volume": 227628.0}, {"date": "2025-12-17", "close": 5.51, "volume": 271310.0}, {"date": "2025-12-18", "close": 5.45, "volume": 679810.0}, {"date": "2025-12-19", "close": 5.42, "volume": 371567.0}, {"date": "2025-12-22", "close": 5.46, "volume": 305351.0}, {"date": "2025-12-23", "close": 5.47, "volume": 299332.0}, {"date": "2025-12-24", "close": 5.41, "volume": 89150.0}, {"date": "2025-12-26", "close": 5.37, "volume": 157513.0}, {"date": "2025-12-29", "close": 5.29, "volume": 177132.0}, {"date": "2025-12-30", "close": 5.35, "volume": 246489.0}, {"date": "2025-12-31", "close": 5.29, "volume": 249807.0}, {"date": "2026-01-02", "close": 5.06, "volume": 310360.0}, {"date": "2026-01-05", "close": 5.24, "volume": 403101.0}, {"date": "2026-01-06", "close": 5.21, "volume": 296640.0}, {"date": "2026-01-07", "close": 5.28, "volume": 327072.0}, {"date": "2026-01-08", "close": 5.32, "volume": 256249.0}, {"date": "2026-01-09", "close": 5.26, "volume": 270879.0}, {"date": "2026-01-12", "close": 5.21, "volume": 296278.0}, {"date": "2026-01-13", "close": 5.06, "volume": 374839.0}, {"date": "2026-01-14", "close": 5.07, "volume": 398537.0}, {"date": "2026-01-15", "close": 5.13, "volume": 341288.0}, {"date": "2026-01-16", "close": 5.03, "volume": 607890.0}, {"date": "2026-01-20", "close": 4.85, "volume": 398923.0}, {"date": "2026-01-21", "close": 4.84, "volume": 789922.0}, {"date": "2026-01-22", "close": 6.05, "volume": 3026854.0}, {"date": "2026-01-23", "close": 5.74, "volume": 1067146.0}, {"date": "2026-01-26", "close": 5.63, "volume": 442372.0}, {"date": "2026-01-27", "close": 5.78, "volume": 376347.0}, {"date": "2026-01-28", "close": 5.4, "volume": 383591.0}, {"date": "2026-01-29", "close": 5.49, "volume": 473044.0}, {"date": "2026-01-30", "close": 5.42, "volume": 419844.0}, {"date": "2026-02-02", "close": 5.65, "volume": 544066.0}, {"date": "2026-02-03", "close": 5.38, "volume": 428920.0}, {"date": "2026-02-04", "close": 5.46, "volume": 315711.0}, {"date": "2026-02-05", "close": 5.35, "volume": 474292.0}, {"date": "2026-02-06", "close": 5.62, "volume": 563038.0}, {"date": "2026-02-09", "close": 5.5, "volume": 257245.0}, {"date": "2026-02-10", "close": 5.51, "volume": 685903.0}, {"date": "2026-02-11", "close": 5.4, "volume": 467028.0}, {"date": "2026-02-12", "close": 4.92, "volume": 667502.0}, {"date": "2026-02-13", "close": 4.96, "volume": 692779.0}, {"date": "2026-02-17", "close": 5.03, "volume": 488906.0}, {"date": "2026-02-18", "close": 5.23, "volume": 490153.0}, {"date": "2026-02-19", "close": 5.11, "volume": 462637.0}, {"date": "2026-02-20", "close": 5.2, "volume": 1239332.0}, {"date": "2026-02-23", "close": 4.92, "volume": 648076.0}, {"date": "2026-02-24", "close": 5.14, "volume": 508534.0}, {"date": "2026-02-25", "close": 5.51, "volume": 455334.0}, {"date": "2026-02-26", "close": 5.46, "volume": 454552.0}, {"date": "2026-02-27", "close": 5.18, "volume": 1327239.0}, {"date": "2026-03-02", "close": 5.37, "volume": 711281.0}, {"date": "2026-03-03", "close": 5.46, "volume": 707586.0}, {"date": "2026-03-04", "close": 5.31, "volume": 720738.0}, {"date": "2026-03-05", "close": 5.27, "volume": 575546.0}, {"date": "2026-03-06", "close": 5.15, "volume": 471243.0}, {"date": "2026-03-09", "close": 5.12, "volume": 629298.0}, {"date": "2026-03-10", "close": 4.85, "volume": 1561603.0}, {"date": "2026-03-11", "close": 4.68, "volume": 856897.0}, {"date": "2026-03-12", "close": 4.58, "volume": 729332.0}, {"date": "2026-03-13", "close": 4.26, "volume": 627940.0}, {"date": "2026-03-16", "close": 4.34, "volume": 482764.0}, {"date": "2026-03-17", "close": 4.54, "volume": 967002.0}, {"date": "2026-03-18", "close": 4.13, "volume": 478274.0}, {"date": "2026-03-19", "close": 4.29, "volume": 483978.0}, {"date": "2026-03-20", "close": 4.45, "volume": 651446.0}, {"date": "2026-03-23", "close": 4.61, "volume": 493129.0}, {"date": "2026-03-24", "close": 4.59, "volume": 337490.0}, {"date": "2026-03-25", "close": 4.64, "volume": 497603.0}, {"date": "2026-03-26", "close": 4.71, "volume": 459872.0}, {"date": "2026-03-27", "close": 4.48, "volume": 590534.0}, {"date": "2026-03-30", "close": 4.43, "volume": 344891.0}, {"date": "2026-03-31", "close": 4.61, "volume": 386259.0}, {"date": "2026-04-01", "close": 4.57, "volume": 311323.0}, {"date": "2026-04-02", "close": 4.61, "volume": 438736.0}, {"date": "2026-04-06", "close": 4.72, "volume": 309855.0}, {"date": "2026-04-07", "close": 4.76, "volume": 321718.0}, {"date": "2026-04-08", "close": 4.87, "volume": 300821.0}, {"date": "2026-04-09", "close": 4.84, "volume": 256907.0}, {"date": "2026-04-10", "close": 4.91, "volume": 460940.0}, {"date": "2026-04-13", "close": 5.11, "volume": 407718.0}, {"date": "2026-04-14", "close": 5.33, "volume": 322040.0}, {"date": "2026-04-15", "close": 5.39, "volume": 294221.0}, {"date": "2026-04-16", "close": 5.34, "volume": 218669.0}, {"date": "2026-04-17", "close": 5.88, "volume": 838304.0}, {"date": "2026-04-20", "close": 5.82, "volume": 352070.0}, {"date": "2026-04-21", "close": 5.69, "volume": 435788.0}, {"date": "2026-04-22", "close": 5.75, "volume": 467801.0}, {"date": "2026-04-23", "close": 5.74, "volume": 399061.0}, {"date": "2026-04-24", "close": 5.77, "volume": 334071.0}, {"date": "2026-04-27", "close": 5.91, "volume": 487108.0}, {"date": "2026-04-28", "close": 6.03, "volume": 470768.0}, {"date": "2026-04-29", "close": 5.79, "volume": 373322.0}, {"date": "2026-04-30", "close": 6.09, "volume": 537965.0}, {"date": "2026-05-01", "close": 5.73, "volume": 317884.0}, {"date": "2026-05-04", "close": 5.7, "volume": 653956.0}, {"date": "2026-05-05", "close": 5.56, "volume": 397029.0}, {"date": "2026-05-06", "close": 5.81, "volume": 311926.0}, {"date": "2026-05-07", "close": 5.75, "volume": 401462.0}, {"date": "2026-05-08", "close": 5.745, "volume": 479743.0}, {"date": "2026-05-11", "close": 5.47, "volume": 473948.0}, {"date": "2026-05-12", "close": 5.66, "volume": 475429.0}, {"date": "2026-05-13", "close": 5.3, "volume": 362293.0}, {"date": "2026-05-14", "close": 5.38, "volume": 294062.0}, {"date": "2026-05-15", "close": 5.25, "volume": 387744.0}, {"date": "2026-05-18", "close": 5.22, "volume": 245836.0}, {"date": "2026-05-19", "close": 5.25, "volume": 370267.0}, {"date": "2026-05-20", "close": 5.45, "volume": 313979.0}, {"date": "2026-05-21", "close": 5.42, "volume": 271635.0}, {"date": "2026-05-22", "close": 5.45, "volume": 278700.0}, {"date": "2026-05-26", "close": 5.44, "volume": 499838.0}, {"date": "2026-05-27", "close": 5.21, "volume": 2171353.0}, {"date": "2026-05-28", "close": 5.29, "volume": 2517539.0}, {"date": "2026-05-29", "close": 5.42, "volume": 786395.0}, {"date": "2026-06-01", "close": 5.25, "volume": 523769.0}, {"date": "2026-06-02", "close": 5.06, "volume": 575848.0}, {"date": "2026-06-03", "close": 4.72, "volume": 625441.0}, {"date": "2026-06-04", "close": 4.82, "volume": 263383.0}, {"date": "2026-06-05", "close": 4.75, "volume": 180120.0}, {"date": "2026-06-08", "close": 4.77, "volume": 211333.0}, {"date": "2026-06-09", "close": 4.92, "volume": 489048.0}, {"date": "2026-06-10", "close": 4.9, "volume": 356454.0}, {"date": "2026-06-11", "close": 5.04, "volume": 398188.0}, {"date": "2026-06-12", "close": 5.25, "volume": 294366.0}, {"date": "2026-06-15", "close": 5.21, "volume": 299877.0}, {"date": "2026-06-16", "close": 5.21, "volume": 382668.0}, {"date": "2026-06-17", "close": 5.01, "volume": 384483.0}, {"date": "2026-06-18", "close": 5.16, "volume": 1109007.0}, {"date": "2026-06-22", "close": 5.4, "volume": 642129.0}, {"date": "2026-06-23", "close": 5.55, "volume": 572738.0}, {"date": "2026-06-24", "close": 5.66, "volume": 510427.0}, {"date": "2026-06-25", "close": 5.73, "volume": 568339.0}, {"date": "2026-06-26", "close": 5.75, "volume": 1275206.0}, {"date": "2026-06-29", "close": 5.73, "volume": 390345.0}, {"date": "2026-06-30", "close": 5.71, "volume": 354055.0}, {"date": "2026-07-01", "close": 5.9, "volume": 694607.0}, {"date": "2026-07-02", "close": 5.9, "volume": 541254.0}, {"date": "2026-07-06", "close": 5.84, "volume": 301125.0}, {"date": "2026-07-07", "close": 5.68, "volume": 382626.0}, {"date": "2026-07-08", "close": 5.46, "volume": 476743.0}, {"date": "2026-07-09", "close": 5.63, "volume": 330137.0}, {"date": "2026-07-10", "close": 6.01, "volume": 1109688.0}, {"date": "2026-07-13", "close": 5.71, "volume": 468838.0}, {"date": "2026-07-14", "close": 5.78, "volume": 524401.0}, {"date": "2026-07-15", "close": 5.67, "volume": 369439.0}, {"date": "2026-07-16", "close": 6.45, "volume": 770374.0}, {"date": "2026-07-17", "close": 6.0, "volume": 559299.0}, {"date": "2026-07-20", "close": 5.95, "volume": 360587.0}, {"date": "2026-07-21", "close": 5.77, "volume": 427431.0}, {"date": "2026-07-22", "close": 5.59, "volume": 231884.0}, {"date": "2026-07-23", "close": 5.3, "volume": 352234.0}, {"date": "2026-07-24", "close": 5.59, "volume": 372795.0}, {"date": "2026-07-27", "close": 5.71, "volume": 332831.0}, {"date": "2026-07-28", "close": 5.74, "volume": 342833.0}, {"date": "2026-07-29", "close": 5.7, "volume": 279660.0}, {"date": "2026-07-30", "close": 5.63, "volume": 353641.0}, {"date": "2026-07-31", "close": 5.54, "volume": 358439.0}, {"date": "2026-08-03", "close": 5.8, "volume": 506329.0}, {"date": "2026-08-04", "close": 6.01, "volume": 628800.0}, {"date": "2026-08-05", "close": 6.06, "volume": 499620.0}, {"date": "2026-08-06", "close": 8.05, "volume": 2452180.0}, {"date": "2026-08-07", "close": 8.09, "volume": 1109014.0}, {"date": "2026-08-10", "close": 7.74, "volume": 500092.0}, {"date": "2026-08-11", "close": 7.6, "volume": 410521.0}, {"date": "2026-08-12", "close": 7.52, "volume": 364379.0}, {"date": "2026-08-13", "close": 7.64, "volume": 369970.0}, {"date": "2026-08-14", "close": 7.71, "volume": 316423.0}], "refreshing": true}