{"ticker": "ABSI", "overview": {"cik": "1672688", "ticker": "ABSI", "name": "Absci Corp", "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "sic": "8731", "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001672688-26-000146", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003745", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001672688-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001672688-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001672688-26-000141", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001672688-26-000138", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001672688-26-000136", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001672688-26-000134", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001672688-26-000129", "price_sensitive": false}, {"form": "3", "date": "2026-08-07", "title": "FORM 3", "accession": "0001672688-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001672688-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001672688-26-000121", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001193125-26-281143", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-24", "title": "Prospectus", "accession": "0001193125-26-281131", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001672688-26-000118", "price_sensitive": true}, {"form": "4/A", "date": "2026-06-15", "title": "FORM 4/A", "accession": "0001672688-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001672688-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001470831-26-000526", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001672688-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001672688-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001672688-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001672688-26-000105", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001672688-26-000095", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001672688-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001672688-26-000091", "price_sensitive": false}]}, "description": "Absci Corp trades as ABSI on the NASDAQ and is registered in the United States, classified under Services-Commercial Physical & Biological Research (SIC 8731). Privy Trades holds 143 insider filings for the company, from July 2021 to June 2026. Across those, 13 insiders disclosed 20 open-market purchases totalling $83.03M against 4 sales totalling $13.87M. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 20, "buy_sum": 83034904.08, "sell_n": 4, "sell_sum": 13871220.292300003, "net": 69163683.7877, "insiders": 13, "first_date": "2021-07-26", "last_date": "2026-06-30"}, "metrics": {"ticker": "ABSI", "has_prices": true, "as_of": "2026-08-07", "last": 8.93, "prev_close": 8.3, "change": 0.629999999999999, "change_pct": 0.0759036144578312, "session_volume": 2193535.0, "vwap_5": 8.409806237636646, "vwap_20": 8.31761200605889, "vwap_60": 8.378915629633006, "vwap_250": 4.750910464765507, "high_52w": 11.62, "low_52w": 2.3, "avg_volume_20": 2936940.45, "sessions": 400, "market_cap": {"value": 1392232150.08, "shares": 155905056.0, "as_of": "2026-04-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001672688-26-000146", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Sean McClain", "who_key": "McClain Sean", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 966306.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CEO files routine paperwork on ABSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873003/000167268826000146/0001672688-26-000146-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6712}, {"id": "13DG-0002012383-26-003745", "src": "13DG", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Absci Corp", "who_key": "Absci 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": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Absci Corp moves to a 7.8% passive stake in ABSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/0002012383-26-003745-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}, {"id": "0001672688-26-000144", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Sean McClain", "who_key": "McClain Sean", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 236656.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CEO files routine paperwork on ABSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873003/000167268826000144/0001672688-26-000144-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31192}, {"id": "0001672688-26-000141", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Zachariah Jonasson", "who_key": "Jonasson Zachariah", "role": "CFO / CBO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3931.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CFO files routine paperwork on ABSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1872568/000167268826000141/0001672688-26-000141-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31192}, {"id": "0001672688-26-000143", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Todd Bedrick", "who_key": "Bedrick Todd", "role": "SVP, CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 226822.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider files routine paperwork on ABSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1872389/000167268826000143/0001672688-26-000143-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31192}, {"id": "0001672688-26-000138", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Zachariah Jonasson", "who_key": "Jonasson Zachariah", "role": "CFO / CBO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 72467.20000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CFO files routine paperwork on ABSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1872568/000167268826000138/0001672688-26-000138-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91672}, {"id": "0001672688-26-000124", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Mary T. Szela", "who_key": "Szela Mary T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 148866.0, "score": 56.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director buys $149K of ABSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000167268826000124/0001672688-26-000124-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180952}, {"id": "0001672688-26-000121", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Sean McClain", "who_key": "McClain Sean", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 603452.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CEO files routine paperwork on ABSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000167268826000121/0001672688-26-000121-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189592}, {"id": "0001672688-26-000105", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Joseph Sirosh", "who_key": "Sirosh Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on ABSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000167268826000105/0001672688-26-000105-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218392}, {"id": "0001672688-26-000106", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Daniel A. Rabinovitsj", "who_key": "Rabinovitsj Daniel A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on ABSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000167268826000106/0001672688-26-000106-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218392}, {"id": "0001672688-26-000108", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Frans Van Houten", "who_key": "VAN HOUTEN FRANS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on ABSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000167268826000108/0001672688-26-000108-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218392}, {"id": "0001672688-26-000109", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Menelas N. Pangalos", "who_key": "Pangalos Menelas N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on ABSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000167268826000109/0001672688-26-000109-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218392}, {"id": "0001470831-26-000526", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Mary T. Szela", "who_key": "Szela Mary T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on ABSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000147083126000526/0001470831-26-000526-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218392}, {"id": "0001672688-26-000113", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Karen K. McGinnis", "who_key": "MCGINNIS KAREN K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on ABSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000167268826000113/0001672688-26-000113-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218392}, {"id": "0001672688-26-000116", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Mary T. Szela", "who_key": "Szela Mary T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on ABSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000167268826000116/0001672688-26-000116-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218392}, {"id": "0001672688-26-000093", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Zachariah Jonasson", "who_key": "Jonasson Zachariah", "role": "CFO / CBO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 56153.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CFO files routine paperwork on ABSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000167268826000093/0001672688-26-000093-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224152}, {"id": "0001672688-26-000091", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Menelas N. Pangalos", "who_key": "Pangalos Menelas N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200748.08000000002, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director buys $201K of ABSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000167268826000091/0001672688-26-000091-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250072}, {"id": "13DG-0001104659-26-043389", "src": "13DG", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Absci Corp", "who_key": "Absci Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Absci Corp adjusts its stake in ABSI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/0001104659-26-043389-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291832}, {"id": "13DG-0001104659-26-035269", "src": "13DG", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Absci Corp", "who_key": "Absci Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Absci Corp adjusts its stake in ABSI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/0001104659-26-035269-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319192}, {"id": "0001672688-26-000049", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Andreas Busch", "who_key": "Busch Andreas", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 229000.0, "score": 51.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "That makes 3 insiders into ABSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000167268826000049/0001672688-26-000049-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339352}, {"id": "0001672688-26-000129", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Ransi Mudalinayake Somaratne", "who_key": "Somaratne Ransi Mudalinayake", "role": "CMO, Head of R&D", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider files routine paperwork on ABSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2118661/000167268826000129/0001672688-26-000129-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352312}, {"id": "0001672688-26-000035", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Andreas Busch", "who_key": "Busch Andreas", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3519.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "C-suite exec files routine paperwork on ABSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000167268826000035/0001672688-26-000035-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352312}, {"id": "0001672688-26-000036", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Zachariah Jonasson", "who_key": "Jonasson Zachariah", "role": "CFO / CBO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 30374.399999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CFO files routine paperwork on ABSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000167268826000036/0001672688-26-000036-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352312}, {"id": "0001672688-26-000037", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Todd Bedrick", "who_key": "Bedrick Todd", "role": "SVP, CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 14789.599999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider files routine paperwork on ABSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000167268826000037/0001672688-26-000037-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352312}, {"id": "0001672688-26-000038", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Sean McClain", "who_key": "McClain Sean", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 70884.79999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CEO files routine paperwork on ABSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000167268826000038/0001672688-26-000038-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352312}, {"id": "0001672688-26-000040", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Shelby J. Walker", "who_key": "Walker Shelby J.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 27510.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "C-suite exec files routine paperwork on ABSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000167268826000040/0001672688-26-000040-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352312}, {"id": "0001672688-26-000051", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Sean McClain", "who_key": "McClain Sean", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 70884.79999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CEO files routine paperwork on ABSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000167268826000051/0001672688-26-000051-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352312}, {"id": "0001672688-26-000054", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Todd Bedrick", "who_key": "Bedrick Todd", "role": "SVP, CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 14789.599999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider files routine paperwork on ABSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000167268826000054/0001672688-26-000054-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352312}, {"id": "0001672688-26-000056", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Zachariah Jonasson", "who_key": "Jonasson Zachariah", "role": "CFO / CBO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 30374.399999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CFO files routine paperwork on ABSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000167268826000056/0001672688-26-000056-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352312}, {"id": "0001672688-26-000058", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Shelby J. Walker", "who_key": "Walker Shelby J.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 27510.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "C-suite exec files routine paperwork on ABSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000167268826000058/0001672688-26-000058-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352312}], "recent_buys": [{"id": "0001672688-26-000124", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Mary T. Szela", "who_key": "Szela Mary T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 148866.0, "score": 56.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director buys $149K of ABSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000167268826000124/0001672688-26-000124-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180952}, {"id": "0001672688-26-000091", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Menelas N. Pangalos", "who_key": "Pangalos Menelas N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200748.08000000002, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director buys $201K of ABSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000167268826000091/0001672688-26-000091-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250072}, {"id": "0001672688-26-000049", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Andreas Busch", "who_key": "Busch Andreas", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 229000.0, "score": 51.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "That makes 3 insiders into ABSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000167268826000049/0001672688-26-000049-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339352}, {"id": "0001672688-26-000026", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Menelas N. Pangalos", "who_key": "Pangalos Menelas N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 205760.30000000002, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider cluster: 4 buying ABSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000167268826000026/0001672688-26-000026-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358072}, {"id": "0001672688-25-000096", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Frans Van Houten", "who_key": "VAN HOUTEN FRANS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 148800.0, "score": 56.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "That makes 4 insiders into ABSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000167268825000096/0001672688-25-000096-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479032}, {"id": "0001672688-25-000053", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Menelas N. Pangalos", "who_key": "Pangalos Menelas N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 254788.1, "score": 58.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "5 insiders now buying ABSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000167268825000053/0001672688-25-000053-index.htm", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585592}, {"id": "0001672688-25-000051", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Todd Bedrick", "who_key": "Bedrick Todd", "role": "SVP, CAO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 27000.0, "score": 28.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "5 insiders now buying ABSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000167268825000051/0001672688-25-000051-index.htm", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585592}, {"id": "0001628280-25-036325", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Andreas Busch", "who_key": "Busch Andreas", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 152000.0, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "That makes 6 insiders into ABSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000162828025036325/0001628280-25-036325-index.htm", "trade_date": "2025-07-28", "timestamp": "2025-07-28", "mins": 666232}, {"id": "0001104659-24-031215", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Redmile Group, LLC", "who_key": "Redmile Group, LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 999999.0, "score": 51.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider cluster: 6 buying ABSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000110465924031215/0001104659-24-031215-index.htm", "trade_date": "2024-03-01", "timestamp": "2024-03-01", "mins": 1406392}, {"id": "0001628280-22-002171", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Sarah Korman", "who_key": "Korman Sarah", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 33830.0, "score": 34.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "That makes 7 insiders into ABSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000162828022002171/0001628280-22-002171-index.htm", "trade_date": "2022-02-09", "timestamp": "2022-02-09", "mins": 2487832}, {"id": "0001628280-22-001180", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Todd Bedrick", "who_key": "Bedrick Todd", "role": "VP, CCPAO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 15000.0, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "That makes 8 insiders into ABSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000162828022001180/0001628280-22-001180-index.htm", "trade_date": "2022-01-20", "timestamp": "2022-01-20", "mins": 2516632}, {"id": "0001628280-22-001083", "src": "INSIDERS", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Sean McClain", "who_key": "McClain Sean", "role": "President and Chief Executive, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49512.6, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "8 insiders now buying ABSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000162828022001083/0001628280-22-001083-index.htm", "trade_date": "2022-01-19", "timestamp": "2022-01-19", "mins": 2518072}], "institutional": [{"id": "13DG-0002012383-26-003745", "src": "13DG", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Absci Corp", "who_key": "Absci 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": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Absci Corp moves to a 7.8% passive stake in ABSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/0002012383-26-003745-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}, {"id": "13DG-0001104659-26-043389", "src": "13DG", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Absci Corp", "who_key": "Absci Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Absci Corp adjusts its stake in ABSI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/0001104659-26-043389-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291832}, {"id": "13DG-0001104659-26-035269", "src": "13DG", "ticker": "ABSI", "cik": "1672688", "company": "Absci Corp", "company_raw": "Absci Corp", "who": "Absci Corp", "who_key": "Absci Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Absci Corp adjusts its stake in ABSI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/0001104659-26-035269-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319192}], "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": "Absci Corporation - Common Stock", "new_value": "Absci Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001672688", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001672688", "applied": 1, "detected_at": "2026-09-10T03:13:06.329943"}]}, "key_people": [{"who": "Redmile Group, LLC", "who_key": "Redmile Group, LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 30999999.0, "sold": 0, "net": 30999999.0, "trades": 2, "top_score": 73.3, "lean": "buying", "history": [{"action": "BUY", "amount": 999999.0, "date": "2024-03-01", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000110465924031215/0001104659-24-031215-index.htm"}, {"action": "BUY", "amount": 30000000.0, "date": "2021-07-26", "score": 73.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000110465921097155/0001104659-21-097155-index.htm"}], "latest": {"action": "BUY", "amount": 999999.0, "date": "2024-03-01", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000110465924031215/0001104659-24-031215-index.htm"}}, {"who": "Casdin Partners Master Fund, L.P.", "who_key": "Casdin Partners Master Fund, L.P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 25000000.0, "sold": 0, "net": 25000000.0, "trades": 1, "top_score": 72.3, "lean": "buying", "history": [{"action": "BUY", "amount": 25000000.0, "date": "2021-07-26", "score": 72.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000162828021014732/0001628280-21-014732-index.htm"}], "latest": {"action": "BUY", "amount": 25000000.0, "date": "2021-07-26", "score": 72.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000162828021014732/0001628280-21-014732-index.htm"}}, {"who": "Eli Casdin", "who_key": "Casdin Eli", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 25000000.0, "sold": 0, "net": 25000000.0, "trades": 1, "top_score": 72.3, "lean": "buying", "history": [{"action": "BUY", "amount": 25000000.0, "date": "2021-07-26", "score": 72.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000162828021014731/0001628280-21-014731-index.htm"}], "latest": {"action": "BUY", "amount": 25000000.0, "date": "2021-07-26", "score": 72.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000162828021014731/0001628280-21-014731-index.htm"}}, {"who": "Phoenix Venture Partners II LP", "who_key": "Phoenix Venture Partners II LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 13640000.000000002, "net": -13640000.000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13640000.000000002, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000095017024065069/0000950170-24-065069-index.htm"}], "latest": {"action": "SELL", "amount": 13640000.000000002, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000095017024065069/0000950170-24-065069-index.htm"}}, {"who": "Menelas N. Pangalos", "who_key": "Pangalos Menelas N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 661296.48, "sold": 0, "net": 661296.48, "trades": 3, "top_score": 58.9, "lean": "buying", "history": [{"action": "BUY", "amount": 200748.08000000002, "date": "2026-05-13", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000167268826000091/0001672688-26-000091-index.htm"}, {"action": "BUY", "amount": 205760.30000000002, "date": "2026-02-27", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000167268826000026/0001672688-26-000026-index.htm"}, {"action": "BUY", "amount": 254788.1, "date": "2025-09-22", "score": 58.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000167268825000053/0001672688-25-000053-index.htm"}], "latest": {"action": "BUY", "amount": 200748.08000000002, "date": "2026-05-13", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000167268826000091/0001672688-26-000091-index.htm"}}, {"who": "Andreas Busch", "who_key": "Busch Andreas", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 381000.0, "sold": 0, "net": 381000.0, "trades": 2, "top_score": 51.8, "lean": "buying", "history": [{"action": "BUY", "amount": 229000.0, "date": "2026-03-12", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000167268826000049/0001672688-26-000049-index.htm"}, {"action": "BUY", "amount": 152000.0, "date": "2025-07-28", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000162828025036325/0001628280-25-036325-index.htm"}], "latest": {"action": "BUY", "amount": 229000.0, "date": "2026-03-12", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000167268826000049/0001672688-26-000049-index.htm"}}, {"who": "Zachariah Jonasson", "who_key": "Jonasson Zachariah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 144000.0, "sold": 151204.90230000002, "net": -7204.902300000016, "trades": 3, "top_score": 40.9, "lean": "selling", "history": [{"action": "SELL", "amount": 52313.04, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000167268826000014/0001672688-26-000014-index.htm"}, {"action": "SELL", "amount": 98891.86230000001, "date": "2024-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000167268824000030/0001672688-24-000030-index.htm"}, {"action": "BUY", "amount": 144000.0, "date": "2021-07-26", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000162828021014736/0001628280-21-014736-index.htm"}], "latest": {"action": "SELL", "amount": 52313.04, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000167268826000014/0001672688-26-000014-index.htm"}}, {"who": "Karen K. McGinnis", "who_key": "MCGINNIS KAREN K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 240000.0, "sold": 0, "net": 240000.0, "trades": 1, "top_score": 43.6, "lean": "buying", "history": [{"action": "BUY", "amount": 240000.0, "date": "2021-07-26", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000162828021014739/0001628280-21-014739-index.htm"}], "latest": {"action": "BUY", "amount": 240000.0, "date": "2021-07-26", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1672688/000162828021014739/0001628280-21-014739-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001672688-26-000146", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003745", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001672688-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001672688-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001672688-26-000141", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001672688-26-000138", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001672688-26-000136", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001672688-26-000134", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001672688-26-000129", "price_sensitive": false}, {"form": "3", "date": "2026-08-07", "title": "FORM 3", "accession": "0001672688-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001672688-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001672688-26-000121", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001193125-26-281143", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-24", "title": "Prospectus", "accession": "0001193125-26-281131", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001672688-26-000118", "price_sensitive": true}, {"form": "4/A", "date": "2026-06-15", "title": "FORM 4/A", "accession": "0001672688-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001672688-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001470831-26-000526", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001672688-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001672688-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001672688-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001672688-26-000105", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001672688-26-000095", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001672688-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001672688-26-000091", "price_sensitive": false}], "performance": {"ticker": "ABSI", "has_prices": true, "summary": {"n": 20, "avg": 0.5009618142099992, "win_rate": 0.55, "best": 2.882608695652174, "worst": -0.6198382290336313, "as_of": "2026-08-07"}, "buys": [{"who": "Szela Mary T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 148866.0, "date": "2026-06-30", "score": 56.1, "ref_price": 11.59, "return": -0.22950819672131148}, {"who": "Pangalos Menelas N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200748.08000000002, "date": "2026-05-13", "score": 45.5, "ref_price": 5.3, "return": 0.6849056603773584}, {"who": "Busch Andreas", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Innovation Officer", "amount": 229000.0, "date": "2026-03-12", "score": 51.8, "ref_price": 2.3, "return": 2.882608695652174}, {"who": "Pangalos Menelas N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 205760.30000000002, "date": "2026-02-27", "score": 52.7, "ref_price": 2.74, "return": 2.2591240875912404}, {"who": "VAN HOUTEN FRANS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 148800.0, "date": "2025-12-05", "score": 56.1, "ref_price": 3.58, "return": 1.494413407821229}, {"who": "Pangalos Menelas N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 254788.1, "date": "2025-09-22", "score": 58.9, "ref_price": 2.69, "return": 2.319702602230483}, {"who": "Bedrick Todd", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, CAO", "amount": 27000.0, "date": "2025-09-22", "score": 28.2, "ref_price": 2.69, "return": 2.319702602230483}, {"who": "Busch Andreas", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Innovation Officer", "amount": 152000.0, "date": "2025-07-28", "score": 47.7, "ref_price": 2.97, "return": 2.0067340067340065}, {"who": "Redmile Group, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999999.0, "date": "2024-03-01", "score": 51.4, "ref_price": 5.46, "return": 0.6355311355311355}, {"who": "Korman Sarah", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel", "amount": 33830.0, "date": "2022-02-09", "score": 34.9, "ref_price": 8.58, "return": 0.04079254079254075}, {"who": "Bedrick Todd", "person_type": "EXEC", "person_label": "Execs", "role": "VP, CCPAO", "amount": 15000.0, "date": "2022-01-20", "score": 39.4, "ref_price": 7.14, "return": 0.2507002801120448}, {"who": "McClain Sean", "person_type": "CEO", "person_label": "CEOs", "role": "President and Chief Executive, Director", "amount": 49512.6, "date": "2022-01-19", "score": 45.5, "ref_price": 6.8, "return": 0.31323529411764706}, {"who": "Redmile Group, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30000000.0, "date": "2021-07-26", "score": 73.3, "ref_price": 23.49, "return": -0.6198382290336313}, {"who": "MCGINNIS KAREN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 240000.0, "date": "2021-07-26", "score": 43.6, "ref_price": 23.49, "return": -0.6198382290336313}, {"who": "McClain Sean", "person_type": "CEO", "person_label": "CEOs", "role": "President and Chief Executive, Director, 10% Owner", "amount": 9600.0, "date": "2021-07-26", "score": 37.3, "ref_price": 23.49, "return": -0.6198382290336313}, {"who": "Korman Sarah", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel", "amount": 160000.0, "date": "2021-07-26", "score": 36.5, "ref_price": 23.49, "return": -0.6198382290336313}, {"who": "Jonasson Zachariah", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 144000.0, "date": "2021-07-26", "score": 40.9, "ref_price": 23.49, "return": -0.6198382290336313}, {"who": "Casdin Partners Master Fund, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25000000.0, "date": "2021-07-26", "score": 72.3, "ref_price": 23.49, "return": -0.6198382290336313}, {"who": "Casdin Eli", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25000000.0, "date": "2021-07-26", "score": 72.3, "ref_price": 23.49, "return": -0.6198382290336313}, {"who": "Bedrick Todd", "person_type": "EXEC", "person_label": "Execs", "role": "VP, CCPAO", "amount": 16000.0, "date": "2021-07-26", "score": 24.8, "ref_price": 23.49, "return": -0.6198382290336313}]}, "price_series": [{"date": "2021-07-22", "close": 21.59, "volume": 2545378.0}, {"date": "2021-07-23", "close": 22.89, "volume": 664306.0}, {"date": "2021-07-26", "close": 23.49, "volume": 642508.0}, {"date": "2021-07-27", "close": 23.2, "volume": 584254.0}, {"date": "2021-07-28", "close": 24.5, "volume": 1213535.0}, {"date": "2021-07-29", "close": 28.54, "volume": 378061.0}, {"date": "2021-07-30", "close": 28.48, "volume": 201256.0}, {"date": "2021-08-02", "close": 29.29, "volume": 306646.0}, {"date": "2021-08-03", "close": 30.29, "volume": 212896.0}, {"date": "2021-08-04", "close": 25.2, "volume": 509893.0}, {"date": "2021-08-05", "close": 26.04, "volume": 309975.0}, {"date": "2021-08-06", "close": 26.85, "volume": 185171.0}, {"date": "2021-08-09", "close": 27.55, "volume": 231992.0}, {"date": "2021-08-10", "close": 26.57, "volume": 224833.0}, {"date": "2021-08-11", "close": 23.82, "volume": 191049.0}, {"date": "2021-08-12", "close": 23.85, "volume": 242131.0}, {"date": "2021-08-13", "close": 25.01, "volume": 336368.0}, {"date": "2021-08-16", "close": 21.09, "volume": 696893.0}, {"date": "2021-08-17", "close": 19.5, "volume": 551675.0}, {"date": "2021-08-18", "close": 20.52, "volume": 263727.0}, {"date": "2021-08-19", "close": 20.5, "volume": 374760.0}, {"date": "2021-08-20", "close": 22.52, "volume": 219432.0}, {"date": "2021-08-23", "close": 22.39, "volume": 207479.0}, {"date": "2021-08-24", "close": 22.62, "volume": 166545.0}, {"date": "2021-08-25", "close": 19.85, "volume": 221097.0}, {"date": "2021-08-26", "close": 21.57, "volume": 256602.0}, {"date": "2021-08-27", "close": 19.8, "volume": 166863.0}, {"date": "2021-08-30", "close": 18.21, "volume": 407924.0}, {"date": "2021-08-31", "close": 18.78, "volume": 212085.0}, {"date": "2021-09-01", "close": 18.88, "volume": 223925.0}, {"date": "2021-09-02", "close": 19.41, "volume": 95349.0}, {"date": "2021-09-03", "close": 20.08, "volume": 114441.0}, {"date": "2021-09-07", "close": 17.25, "volume": 476268.0}, {"date": "2021-09-08", "close": 14.28, "volume": 645466.0}, {"date": "2021-09-09", "close": 14.3, "volume": 348225.0}, {"date": "2021-09-10", "close": 14.04, "volume": 231037.0}, {"date": "2021-09-13", "close": 14.22, "volume": 176613.0}, {"date": "2021-09-14", "close": 14.22, "volume": 276211.0}, {"date": "2021-09-15", "close": 13.97, "volume": 322230.0}, {"date": "2021-09-16", "close": 12.64, "volume": 392860.0}, {"date": "2021-09-17", "close": 11.97, "volume": 1929759.0}, {"date": "2021-09-20", "close": 10.97, "volume": 521387.0}, {"date": "2021-09-21", "close": 10.37, "volume": 345447.0}, {"date": "2021-09-22", "close": 11.12, "volume": 299822.0}, {"date": "2021-09-23", "close": 11.46, "volume": 168319.0}, {"date": "2021-09-24", "close": 11.31, "volume": 229214.0}, {"date": "2021-09-27", "close": 11.68, "volume": 285866.0}, {"date": "2021-09-28", "close": 10.88, "volume": 383806.0}, {"date": "2021-09-29", "close": 11.48, "volume": 253579.0}, {"date": "2021-09-30", "close": 11.63, "volume": 207019.0}, {"date": "2021-10-01", "close": 12.42, "volume": 355844.0}, {"date": "2021-10-04", "close": 10.88, "volume": 458002.0}, {"date": "2021-10-05", "close": 11.03, "volume": 448957.0}, {"date": "2021-10-06", "close": 11.54, "volume": 101618.0}, {"date": "2021-10-07", "close": 10.76, "volume": 329422.0}, {"date": "2021-10-08", "close": 10.03, "volume": 140371.0}, {"date": "2021-10-11", "close": 9.95, "volume": 170566.0}, {"date": "2021-10-12", "close": 10.01, "volume": 99797.0}, {"date": "2021-10-13", "close": 10.42, "volume": 113622.0}, {"date": "2021-10-14", "close": 10.59, "volume": 68290.0}, {"date": "2021-10-15", "close": 10.63, "volume": 62721.0}, {"date": "2021-10-18", "close": 10.91, "volume": 114703.0}, {"date": "2021-10-19", "close": 11.64, "volume": 173181.0}, {"date": "2021-10-20", "close": 11.19, "volume": 112134.0}, {"date": "2021-10-21", "close": 11.86, "volume": 109125.0}, {"date": "2021-10-22", "close": 11.65, "volume": 124540.0}, {"date": "2021-10-25", "close": 11.82, "volume": 80376.0}, {"date": "2021-10-26", "close": 12.91, "volume": 187805.0}, {"date": "2021-10-27", "close": 13.83, "volume": 315862.0}, {"date": "2021-10-28", "close": 14.3, "volume": 134951.0}, {"date": "2021-10-29", "close": 14.67, "volume": 143137.0}, {"date": "2021-11-01", "close": 15.55, "volume": 134903.0}, {"date": "2021-11-02", "close": 16.17, "volume": 128244.0}, {"date": "2021-11-03", "close": 17.27, "volume": 177580.0}, {"date": "2021-11-04", "close": 17.02, "volume": 143212.0}, {"date": "2021-11-05", "close": 16.88, "volume": 86269.0}, {"date": "2021-11-08", "close": 18.03, "volume": 253305.0}, {"date": "2021-11-09", "close": 14.23, "volume": 447249.0}, {"date": "2021-11-10", "close": 12.89, "volume": 731033.0}, {"date": "2021-11-11", "close": 12.96, "volume": 239226.0}, {"date": "2021-11-12", "close": 11.18, "volume": 271878.0}, {"date": "2021-11-15", "close": 11.33, "volume": 255520.0}, {"date": "2021-11-16", "close": 12.07, "volume": 172597.0}, {"date": "2021-11-17", "close": 12.34, "volume": 155100.0}, {"date": "2021-11-18", "close": 11.07, "volume": 200467.0}, {"date": "2021-11-19", "close": 11.05, "volume": 123049.0}, {"date": "2021-11-22", "close": 10.5, "volume": 205829.0}, {"date": "2021-11-23", "close": 10.75, "volume": 158480.0}, {"date": "2021-11-24", "close": 11.24, "volume": 128264.0}, {"date": "2021-11-26", "close": 11.01, "volume": 102012.0}, {"date": "2021-11-29", "close": 11.02, "volume": 223701.0}, {"date": "2021-11-30", "close": 10.55, "volume": 141774.0}, {"date": "2021-12-01", "close": 10.49, "volume": 148414.0}, {"date": "2021-12-02", "close": 10.56, "volume": 188141.0}, {"date": "2021-12-03", "close": 9.86, "volume": 216993.0}, {"date": "2021-12-06", "close": 10.24, "volume": 302068.0}, {"date": "2021-12-07", "close": 11.01, "volume": 149667.0}, {"date": "2021-12-08", "close": 11.49, "volume": 150949.0}, {"date": "2021-12-09", "close": 10.56, "volume": 160939.0}, {"date": "2021-12-10", "close": 10.18, "volume": 131477.0}, {"date": "2021-12-13", "close": 10.5, "volume": 170931.0}, {"date": "2021-12-14", "close": 10.07, "volume": 151453.0}, {"date": "2021-12-15", "close": 10.18, "volume": 277054.0}, {"date": "2021-12-16", "close": 9.35, "volume": 372869.0}, {"date": "2021-12-17", "close": 9.48, "volume": 1966009.0}, {"date": "2021-12-20", "close": 8.98, "volume": 441160.0}, {"date": "2021-12-21", "close": 9.06, "volume": 486850.0}, {"date": "2021-12-22", "close": 8.81, "volume": 351150.0}, {"date": "2021-12-23", "close": 8.67, "volume": 352670.0}, {"date": "2021-12-27", "close": 8.29, "volume": 172113.0}, {"date": "2021-12-28", "close": 8.1, "volume": 266913.0}, {"date": "2021-12-29", "close": 7.88, "volume": 197942.0}, {"date": "2021-12-30", "close": 8.6, "volume": 444489.0}, {"date": "2021-12-31", "close": 8.2, "volume": 372212.0}, {"date": "2022-01-03", "close": 8.33, "volume": 342598.0}, {"date": "2022-01-04", "close": 7.71, "volume": 316639.0}, {"date": "2022-01-05", "close": 7.04, "volume": 512107.0}, {"date": "2022-01-06", "close": 6.14, "volume": 632467.0}, {"date": "2022-01-07", "close": 7.19, "volume": 43862610.0}, {"date": "2022-01-10", "close": 7.33, "volume": 3793999.0}, {"date": "2022-01-11", "close": 7.57, "volume": 1150494.0}, {"date": "2022-01-12", "close": 7.24, "volume": 825754.0}, {"date": "2022-01-13", "close": 6.74, "volume": 954579.0}, {"date": "2022-01-14", "close": 6.64, "volume": 822371.0}, {"date": "2022-01-18", "close": 6.61, "volume": 977925.0}, {"date": "2022-01-19", "close": 6.8, "volume": 975159.0}, {"date": "2022-01-20", "close": 7.14, "volume": 1525504.0}, {"date": "2022-01-21", "close": 6.76, "volume": 690173.0}, {"date": "2022-01-24", "close": 6.64, "volume": 1385978.0}, {"date": "2022-01-25", "close": 6.44, "volume": 2333318.0}, {"date": "2022-01-26", "close": 6.49, "volume": 913261.0}, {"date": "2022-01-27", "close": 5.87, "volume": 1148017.0}, {"date": "2022-01-28", "close": 6.26, "volume": 523809.0}, {"date": "2022-01-31", "close": 6.73, "volume": 711741.0}, {"date": "2022-02-01", "close": 7.24, "volume": 883083.0}, {"date": "2022-02-02", "close": 7.38, "volume": 465977.0}, {"date": "2022-02-03", "close": 6.96, "volume": 456493.0}, {"date": "2022-02-04", "close": 7.2, "volume": 540074.0}, {"date": "2022-02-07", "close": 7.38, "volume": 584436.0}, {"date": "2022-02-08", "close": 7.85, "volume": 701284.0}, {"date": "2022-02-09", "close": 8.58, "volume": 715466.0}, {"date": "2022-02-10", "close": 8.95, "volume": 874443.0}, {"date": "2022-02-11", "close": 9.15, "volume": 676479.0}, {"date": "2022-02-14", "close": 8.78, "volume": 512787.0}, {"date": "2022-02-15", "close": 8.83, "volume": 1418499.0}, {"date": "2022-02-16", "close": 8.94, "volume": 332296.0}, {"date": "2022-02-17", "close": 8.66, "volume": 290216.0}, {"date": "2022-02-18", "close": 8.275, "volume": 621235.0}, {"date": "2022-02-22", "close": 8.39, "volume": 502814.0}, {"date": "2022-02-23", "close": 7.73, "volume": 643823.0}, {"date": "2022-02-24", "close": 8.705, "volume": 664226.0}, {"date": "2022-02-25", "close": 9.06, "volume": 466787.0}, {"date": "2022-02-28", "close": 9.37, "volume": 781285.0}, {"date": "2022-03-01", "close": 9.28, "volume": 433265.0}, {"date": "2022-03-02", "close": 9.46, "volume": 448770.0}, {"date": "2022-03-03", "close": 8.68, "volume": 433383.0}, {"date": "2022-03-04", "close": 8.58, "volume": 507183.0}, {"date": "2022-03-07", "close": 8.66, "volume": 885444.0}, {"date": "2022-03-08", "close": 8.1, "volume": 570751.0}, {"date": "2022-03-09", "close": 8.91, "volume": 624917.0}, {"date": "2022-03-10", "close": 9.01, "volume": 513140.0}, {"date": "2022-03-11", "close": 9.02, "volume": 576907.0}, {"date": "2022-03-14", "close": 7.48, "volume": 943139.0}, {"date": "2022-03-15", "close": 8.13, "volume": 485913.0}, {"date": "2022-03-16", "close": 8.45, "volume": 1156677.0}, {"date": "2022-03-17", "close": 8.87, "volume": 981097.0}, {"date": "2022-03-18", "close": 8.34, "volume": 5514713.0}, {"date": "2022-03-21", "close": 7.025, "volume": 1246701.0}, {"date": "2022-03-22", "close": 7.48, "volume": 1136063.0}, {"date": "2022-03-23", "close": 7.53, "volume": 1419472.0}, {"date": "2022-03-24", "close": 8.33, "volume": 631623.0}, {"date": "2022-03-25", "close": 7.7, "volume": 591595.0}, {"date": "2022-03-28", "close": 7.59, "volume": 237133.0}, {"date": "2022-03-29", "close": 8.41, "volume": 454145.0}, {"date": "2022-03-30", "close": 8.48, "volume": 317744.0}, {"date": "2022-03-31", "close": 8.43, "volume": 291013.0}, {"date": "2022-04-01", "close": 8.82, "volume": 352569.0}, {"date": "2022-04-04", "close": 8.83, "volume": 210672.0}, {"date": "2022-04-05", "close": 8.29, "volume": 215340.0}, {"date": "2022-04-06", "close": 7.85, "volume": 341547.0}, {"date": "2022-04-07", "close": 7.64, "volume": 259940.0}, {"date": "2022-04-08", "close": 7.31, "volume": 236403.0}, {"date": "2022-04-11", "close": 7.22, "volume": 259176.0}, {"date": "2022-04-12", "close": 7.25, "volume": 222643.0}, {"date": "2022-04-13", "close": 7.69, "volume": 228252.0}, {"date": "2022-04-14", "close": 7.45, "volume": 457843.0}, {"date": "2022-04-18", "close": 7.44, "volume": 158433.0}, {"date": "2022-04-19", "close": 7.76, "volume": 192844.0}, {"date": "2022-04-20", "close": 7.86, "volume": 258119.0}, {"date": "2022-04-21", "close": 7.29, "volume": 304501.0}, {"date": "2022-04-22", "close": 7.17, "volume": 165788.0}, {"date": "2022-04-25", "close": 7.36, "volume": 229254.0}, {"date": "2022-04-26", "close": 6.53, "volume": 265328.0}, {"date": "2022-04-27", "close": 6.51, "volume": 168167.0}, {"date": "2022-04-28", "close": 6.2, "volume": 549278.0}, {"date": "2022-04-29", "close": 5.91, "volume": 270188.0}, {"date": "2022-05-02", "close": 6.07, "volume": 369533.0}, {"date": "2022-05-03", "close": 6.04, "volume": 240063.0}, {"date": "2022-05-04", "close": 5.85, "volume": 891165.0}, {"date": "2022-05-05", "close": 5.22, "volume": 447472.0}, {"date": "2022-05-06", "close": 4.87, "volume": 474010.0}, {"date": "2022-05-09", "close": 4.29, "volume": 523851.0}, {"date": "2022-05-10", "close": 4.0, "volume": 853784.0}, {"date": "2022-05-11", "close": 3.49, "volume": 733455.0}, {"date": "2022-05-12", "close": 3.55, "volume": 761913.0}, {"date": "2022-05-13", "close": 3.83, "volume": 1483556.0}, {"date": "2022-05-16", "close": 3.64, "volume": 451978.0}, {"date": "2022-05-17", "close": 3.76, "volume": 381163.0}, {"date": "2022-05-18", "close": 3.44, "volume": 424850.0}, {"date": "2022-05-19", "close": 3.53, "volume": 496051.0}, {"date": "2022-05-20", "close": 3.5, "volume": 402758.0}, {"date": "2022-05-23", "close": 3.55, "volume": 346971.0}, {"date": "2022-05-24", "close": 3.46, "volume": 369227.0}, {"date": "2022-05-25", "close": 3.48, "volume": 349583.0}, {"date": "2022-05-26", "close": 3.54, "volume": 318012.0}, {"date": "2022-05-27", "close": 3.87, "volume": 411414.0}, {"date": "2022-05-31", "close": 3.65, "volume": 539156.0}, {"date": "2022-06-01", "close": 3.52, "volume": 346174.0}, {"date": "2022-06-02", "close": 3.85, "volume": 415654.0}, {"date": "2022-06-03", "close": 3.64, "volume": 413953.0}, {"date": "2022-06-06", "close": 3.36, "volume": 452244.0}, {"date": "2022-06-07", "close": 3.31, "volume": 294699.0}, {"date": "2022-06-08", "close": 3.39, "volume": 366635.0}, {"date": "2022-06-09", "close": 3.3, "volume": 263174.0}, {"date": "2022-06-10", "close": 3.13, "volume": 219735.0}, {"date": "2022-06-13", "close": 3.16, "volume": 464855.0}, {"date": "2022-06-14", "close": 3.32, "volume": 588146.0}, {"date": "2022-06-15", "close": 3.62, "volume": 780505.0}, {"date": "2022-06-16", "close": 3.41, "volume": 920363.0}, {"date": "2022-06-17", "close": 3.48, "volume": 749764.0}, {"date": "2022-06-21", "close": 3.45, "volume": 510147.0}, {"date": "2022-06-22", "close": 3.47, "volume": 617443.0}, {"date": "2022-06-23", "close": 3.75, "volume": 290781.0}, {"date": "2022-06-24", "close": 3.97, "volume": 1376597.0}, {"date": "2022-06-27", "close": 3.74, "volume": 200360.0}, {"date": "2022-06-28", "close": 3.59, "volume": 244297.0}, {"date": "2022-06-29", "close": 3.46, "volume": 281738.0}, {"date": "2022-06-30", "close": 3.32, "volume": 234158.0}, {"date": "2022-07-01", "close": 3.33, "volume": 163289.0}, {"date": "2022-07-05", "close": 3.44, "volume": 265042.0}, {"date": "2022-07-06", "close": 3.35, "volume": 221432.0}, {"date": "2022-07-07", "close": 3.45, "volume": 264461.0}, {"date": "2022-07-08", "close": 3.55, "volume": 303337.0}, {"date": "2022-07-11", "close": 3.23, "volume": 331241.0}, {"date": "2022-07-12", "close": 3.13, "volume": 147239.0}, {"date": "2022-07-13", "close": 3.21, "volume": 136841.0}, {"date": "2022-07-14", "close": 3.25, "volume": 278073.0}, {"date": "2022-07-15", "close": 3.38, "volume": 295571.0}, {"date": "2022-07-18", "close": 3.37, "volume": 251970.0}, {"date": "2022-07-19", "close": 3.58, "volume": 563091.0}, {"date": "2022-07-20", "close": 3.64, "volume": 238377.0}, {"date": "2022-07-21", "close": 3.59, "volume": 66312.0}, {"date": "2022-07-22", "close": 3.37, "volume": 126235.0}, {"date": "2022-07-25", "close": 3.24, "volume": 270263.0}, {"date": "2022-07-26", "close": 3.2, "volume": 55016.0}, {"date": "2022-07-27", "close": 3.4, "volume": 127010.0}, {"date": "2022-07-28", "close": 3.4, "volume": 105133.0}, {"date": "2022-07-29", "close": 3.29, "volume": 129961.0}, {"date": "2022-08-01", "close": 3.38, "volume": 217902.0}, {"date": "2022-08-02", "close": 3.5, "volume": 592267.0}, {"date": "2022-08-03", "close": 3.57, "volume": 569762.0}, {"date": "2022-08-04", "close": 3.66, "volume": 524655.0}, {"date": "2022-08-05", "close": 3.71, "volume": 376099.0}, {"date": "2022-08-08", "close": 3.87, "volume": 522621.0}, {"date": "2022-08-09", "close": 3.9, "volume": 616220.0}, {"date": "2022-08-10", "close": 4.2, "volume": 684841.0}, {"date": "2022-08-11", "close": 4.79, "volume": 15061350.0}, {"date": "2022-08-12", "close": 4.78, "volume": 1865205.0}, {"date": "2022-08-15", "close": 4.83, "volume": 449860.0}, {"date": "2022-08-16", "close": 4.58, "volume": 316932.0}, {"date": "2022-08-17", "close": 4.33, "volume": 295016.0}, {"date": "2022-08-18", "close": 4.23, "volume": 397112.0}, {"date": "2022-08-19", "close": 4.0, "volume": 310921.0}, {"date": "2022-08-22", "close": 3.93, "volume": 208573.0}, {"date": "2022-08-23", "close": 4.25, "volume": 320521.0}, {"date": "2022-08-24", "close": 4.38, "volume": 598097.0}, {"date": "2022-08-25", "close": 4.36, "volume": 240381.0}, {"date": "2022-08-26", "close": 4.18, "volume": 342342.0}, {"date": "2022-08-29", "close": 3.3, "volume": 505157.0}, {"date": "2022-08-30", "close": 3.23, "volume": 875513.0}, {"date": "2022-08-31", "close": 3.37, "volume": 199512.0}, {"date": "2022-09-01", "close": 3.6, "volume": 502300.0}, {"date": "2022-09-02", "close": 3.39, "volume": 306109.0}, {"date": "2022-09-06", "close": 3.56, "volume": 417895.0}, {"date": "2022-09-07", "close": 3.79, "volume": 321007.0}, {"date": "2022-09-08", "close": 3.99, "volume": 306009.0}, {"date": "2022-09-09", "close": 4.14, "volume": 309883.0}, {"date": "2022-09-12", "close": 4.32, "volume": 260585.0}, {"date": "2022-09-13", "close": 4.29, "volume": 315028.0}, {"date": "2022-09-14", "close": 4.14, "volume": 977700.0}, {"date": "2022-09-15", "close": 4.0, "volume": 572965.0}, {"date": "2022-09-16", "close": 3.67, "volume": 1951121.0}, {"date": "2022-09-19", "close": 3.66, "volume": 360023.0}, {"date": "2022-09-20", "close": 3.55, "volume": 446328.0}, {"date": "2022-09-21", "close": 3.41, "volume": 216348.0}, {"date": "2022-09-22", "close": 3.25, "volume": 178946.0}, {"date": "2022-09-23", "close": 3.11, "volume": 348661.0}, {"date": "2022-09-26", "close": 2.95, "volume": 400264.0}, {"date": "2022-09-27", "close": 3.05, "volume": 250534.0}, {"date": "2022-09-28", "close": 3.27, "volume": 217040.0}, {"date": "2022-09-29", "close": 3.12, "volume": 187309.0}, {"date": "2022-09-30", "close": 3.13, "volume": 196637.0}, {"date": "2022-10-03", "close": 2.97, "volume": 310441.0}, {"date": "2022-10-04", "close": 3.27, "volume": 361082.0}, {"date": "2022-10-05", "close": 3.08, "volume": 114749.0}, {"date": "2022-10-06", "close": 3.16, "volume": 113778.0}, {"date": "2022-10-07", "close": 2.89, "volume": 103638.0}, {"date": "2022-10-10", "close": 2.91, "volume": 173242.0}, {"date": "2022-10-11", "close": 2.86, "volume": 169181.0}, {"date": "2022-10-12", "close": 2.89, "volume": 129719.0}, {"date": "2022-10-13", "close": 2.85, "volume": 179385.0}, {"date": "2022-10-14", "close": 2.82, "volume": 134765.0}, {"date": "2022-10-17", "close": 3.04, "volume": 232995.0}, {"date": "2022-10-18", "close": 3.415, "volume": 317809.0}, {"date": "2022-10-19", "close": 3.15, "volume": 161575.0}, {"date": "2022-10-20", "close": 2.93, "volume": 170240.0}, {"date": "2022-10-21", "close": 2.85, "volume": 250269.0}, {"date": "2022-10-24", "close": 2.63, "volume": 179445.0}, {"date": "2022-10-25", "close": 3.09, "volume": 487965.0}, {"date": "2022-10-26", "close": 3.2, "volume": 156622.0}, {"date": "2022-10-27", "close": 3.09, "volume": 141537.0}, {"date": "2022-10-28", "close": 3.22, "volume": 164601.0}, {"date": "2022-10-31", "close": 3.16, "volume": 107301.0}, {"date": "2022-11-01", "close": 3.1, "volume": 243446.0}, {"date": "2022-11-02", "close": 2.92, "volume": 189855.0}, {"date": "2022-11-03", "close": 2.96, "volume": 125570.0}, {"date": "2022-11-04", "close": 2.91, "volume": 154954.0}, {"date": "2022-11-07", "close": 2.98, "volume": 220305.0}, {"date": "2022-11-08", "close": 3.07, "volume": 151115.0}, {"date": "2022-11-09", "close": 3.17, "volume": 192749.0}, {"date": "2022-11-10", "close": 3.06, "volume": 413842.0}, {"date": "2022-11-11", "close": 3.58, "volume": 660938.0}, {"date": "2022-11-14", "close": 3.12, "volume": 221154.0}, {"date": "2022-11-15", "close": 3.115, "volume": 258713.0}, {"date": "2022-11-16", "close": 2.69, "volume": 435857.0}, {"date": "2022-11-17", "close": 2.46, "volume": 339840.0}, {"date": "2022-11-18", "close": 2.26, "volume": 448746.0}, {"date": "2022-11-21", "close": 2.24, "volume": 228671.0}, {"date": "2022-11-22", "close": 2.2, "volume": 492796.0}, {"date": "2022-11-23", "close": 2.2, "volume": 136566.0}, {"date": "2022-11-25", "close": 2.24, "volume": 157679.0}, {"date": "2022-11-28", "close": 2.295, "volume": 797148.0}, {"date": "2022-11-29", "close": 2.285, "volume": 442784.0}, {"date": "2022-11-30", "close": 2.5, "volume": 859803.0}, {"date": "2022-12-01", "close": 2.53, "volume": 537734.0}, {"date": "2022-12-02", "close": 2.65, "volume": 434528.0}, {"date": "2022-12-05", "close": 2.4, "volume": 894535.0}, {"date": "2022-12-06", "close": 2.55, "volume": 389442.0}, {"date": "2022-12-07", "close": 2.55, "volume": 506022.0}, {"date": "2022-12-08", "close": 2.91, "volume": 434670.0}, {"date": "2022-12-09", "close": 2.62, "volume": 371388.0}, {"date": "2022-12-12", "close": 2.76, "volume": 316849.0}, {"date": "2022-12-13", "close": 2.68, "volume": 558227.0}, {"date": "2022-12-14", "close": 2.79, "volume": 275955.0}, {"date": "2022-12-15", "close": 2.61, "volume": 372081.0}, {"date": "2022-12-16", "close": 2.5, "volume": 820284.0}, {"date": "2022-12-19", "close": 2.38, "volume": 363417.0}, {"date": "2022-12-20", "close": 2.38, "volume": 166477.0}, {"date": "2022-12-21", "close": 2.44, "volume": 179157.0}, {"date": "2022-12-22", "close": 2.215, "volume": 407559.0}, {"date": "2022-12-23", "close": 2.17, "volume": 223962.0}, {"date": "2022-12-27", "close": 2.0, "volume": 512794.0}, {"date": "2022-12-28", "close": 2.09, "volume": 242023.0}, {"date": "2022-12-29", "close": 2.24, "volume": 606669.0}, {"date": "2022-12-30", "close": 2.1, "volume": 736260.0}, {"date": "2023-01-03", "close": 2.26, "volume": 954408.0}, {"date": "2023-01-04", "close": 2.46, "volume": 427762.0}, {"date": "2023-01-05", "close": 2.38, "volume": 356015.0}, {"date": "2023-01-06", "close": 2.43, "volume": 291061.0}, {"date": "2023-01-09", "close": 2.43, "volume": 186554.0}, {"date": "2023-01-10", "close": 2.56, "volume": 232222.0}, {"date": "2023-01-11", "close": 2.57, "volume": 368396.0}, {"date": "2023-01-12", "close": 2.82, "volume": 352219.0}, {"date": "2023-01-13", "close": 2.88, "volume": 241404.0}, {"date": "2023-01-17", "close": 2.89, "volume": 341437.0}, {"date": "2023-01-18", "close": 2.91, "volume": 302581.0}, {"date": "2023-01-19", "close": 2.36, "volume": 835251.0}, {"date": "2023-01-20", "close": 2.69, "volume": 596034.0}, {"date": "2023-01-23", "close": 3.09, "volume": 1075652.0}, {"date": "2023-01-24", "close": 3.12, "volume": 467462.0}, {"date": "2023-01-25", "close": 3.0, "volume": 305696.0}, {"date": "2023-01-26", "close": 3.3, "volume": 461202.0}, {"date": "2023-01-27", "close": 3.26, "volume": 515112.0}, {"date": "2023-01-30", "close": 3.04, "volume": 502329.0}, {"date": "2023-01-31", "close": 3.14, "volume": 411358.0}, {"date": "2023-02-01", "close": 3.23, "volume": 498614.0}, {"date": "2023-02-02", "close": 3.39, "volume": 382111.0}, {"date": "2023-02-03", "close": 3.35, "volume": 543484.0}, {"date": "2023-02-06", "close": 3.41, "volume": 675623.0}, {"date": "2023-02-07", "close": 3.36, "volume": 703258.0}, {"date": "2023-02-08", "close": 3.05, "volume": 840928.0}, {"date": "2023-02-09", "close": 2.895, "volume": 510612.0}, {"date": "2023-02-10", "close": 2.615, "volume": 1104418.0}, {"date": "2023-02-13", "close": 2.62, "volume": 433874.0}, {"date": "2023-02-14", "close": 2.69, "volume": 556100.0}, {"date": "2023-02-15", "close": 2.77, "volume": 266526.0}, {"date": "2023-02-16", "close": 2.6, "volume": 308699.0}, {"date": "2023-02-17", "close": 2.67, "volume": 368459.0}, {"date": "2023-02-21", "close": 2.43, "volume": 593869.0}, {"date": "2023-02-22", "close": 2.46, "volume": 445450.0}, {"date": "2023-02-23", "close": 2.33, "volume": 399452.0}, {"date": "2023-02-24", "close": 2.24, "volume": 592367.0}, {"date": "2023-02-27", "close": 2.16, "volume": 540204.0}, {"date": "2023-02-28", "close": 2.12, "volume": 354730.0}, {"date": "2023-03-01", "close": 2.01, "volume": 421686.0}, {"date": "2023-03-02", "close": 2.16, "volume": 701927.0}, {"date": "2023-03-03", "close": 2.18, "volume": 226281.0}, {"date": "2023-03-06", "close": 2.09, "volume": 285521.0}, {"date": "2023-03-07", "close": 2.14, "volume": 440508.0}, {"date": "2023-03-08", "close": 2.06, "volume": 301198.0}, {"date": "2023-03-09", "close": 2.0, "volume": 813957.0}, {"date": "2023-03-10", "close": 1.86, "volume": 417253.0}, {"date": "2023-03-13", "close": 1.76, "volume": 414621.0}, {"date": "2023-03-14", "close": 1.745, "volume": 380341.0}, {"date": "2023-03-15", "close": 1.72, "volume": 365063.0}, {"date": "2023-03-16", "close": 1.675, "volume": 368815.0}, {"date": "2023-03-17", "close": 1.59, "volume": 722792.0}, {"date": "2023-03-20", "close": 1.585, "volume": 541886.0}, {"date": "2023-03-21", "close": 1.75, "volume": 578317.0}, {"date": "2023-03-22", "close": 1.69, "volume": 503835.0}, {"date": "2023-03-23", "close": 1.72, "volume": 231513.0}, {"date": "2023-03-24", "close": 1.72, "volume": 397446.0}, {"date": "2023-03-27", "close": 1.73, "volume": 453399.0}, {"date": "2023-03-28", "close": 1.63, "volume": 235394.0}, {"date": "2023-03-29", "close": 1.765, "volume": 311963.0}, {"date": "2023-03-30", "close": 1.68, "volume": 246226.0}, {"date": "2023-03-31", "close": 1.75, "volume": 266821.0}, {"date": "2023-04-03", "close": 1.8, "volume": 324689.0}, {"date": "2023-04-04", "close": 1.76, "volume": 310580.0}, {"date": "2023-04-05", "close": 1.67, "volume": 250829.0}, {"date": "2023-04-06", "close": 1.73, "volume": 268844.0}, {"date": "2023-04-10", "close": 1.77, "volume": 332061.0}, {"date": "2023-04-11", "close": 1.82, "volume": 248183.0}, {"date": "2023-04-12", "close": 1.77, "volume": 337869.0}, {"date": "2023-04-13", "close": 1.87, "volume": 285784.0}, {"date": "2023-04-14", "close": 1.785, "volume": 233478.0}, {"date": "2023-04-17", "close": 1.82, "volume": 236303.0}, {"date": "2023-04-18", "close": 1.81, "volume": 291601.0}, {"date": "2023-04-19", "close": 1.79, "volume": 226402.0}, {"date": "2023-04-20", "close": 1.7, "volume": 271656.0}, {"date": "2023-04-21", "close": 1.69, "volume": 182189.0}, {"date": "2023-04-24", "close": 1.55, "volume": 297016.0}, {"date": "2023-04-25", "close": 1.385, "volume": 337991.0}, {"date": "2023-04-26", "close": 1.45, "volume": 660878.0}, {"date": "2023-04-27", "close": 1.33, "volume": 513112.0}, {"date": "2023-04-28", "close": 1.32, "volume": 320406.0}, {"date": "2023-05-01", "close": 1.25, "volume": 421455.0}, {"date": "2023-05-02", "close": 1.31, "volume": 409138.0}, {"date": "2023-05-03", "close": 1.25, "volume": 278713.0}, {"date": "2023-05-04", "close": 1.31, "volume": 553669.0}, {"date": "2023-05-05", "close": 1.39, "volume": 602532.0}, {"date": "2023-05-08", "close": 1.42, "volume": 363301.0}, {"date": "2023-05-09", "close": 1.325, "volume": 235101.0}, {"date": "2023-05-10", "close": 1.31, "volume": 158687.0}, {"date": "2023-05-11", "close": 1.24, "volume": 381068.0}, {"date": "2023-05-12", "close": 1.25, "volume": 679936.0}, {"date": "2023-05-15", "close": 1.28, "volume": 288731.0}, {"date": "2023-05-16", "close": 1.17, "volume": 506016.0}, {"date": "2023-05-17", "close": 1.205, "volume": 371819.0}, {"date": "2023-05-18", "close": 1.18, "volume": 387928.0}, {"date": "2023-05-19", "close": 1.39, "volume": 562317.0}, {"date": "2023-05-22", "close": 1.81, "volume": 2772072.0}, {"date": "2023-05-23", "close": 1.67, "volume": 978119.0}, {"date": "2023-05-24", "close": 1.62, "volume": 771219.0}, {"date": "2023-05-25", "close": 1.61, "volume": 1475784.0}, {"date": "2023-05-26", "close": 1.71, "volume": 548638.0}, {"date": "2023-05-30", "close": 1.93, "volume": 1170899.0}, {"date": "2023-05-31", "close": 1.9, "volume": 628307.0}, {"date": "2023-06-01", "close": 1.84, "volume": 536740.0}, {"date": "2023-06-02", "close": 1.88, "volume": 490457.0}, {"date": "2023-06-05", "close": 1.8, "volume": 813398.0}, {"date": "2023-06-06", "close": 1.78, "volume": 650137.0}, {"date": "2023-06-07", "close": 1.81, "volume": 545073.0}, {"date": "2023-06-08", "close": 1.7, "volume": 730669.0}, {"date": "2023-06-09", "close": 1.68, "volume": 371948.0}, {"date": "2023-06-12", "close": 1.67, "volume": 487165.0}, {"date": "2023-06-13", "close": 1.7, "volume": 468155.0}, {"date": "2023-06-14", "close": 1.68, "volume": 508631.0}, {"date": "2023-06-15", "close": 1.71, "volume": 593884.0}, {"date": "2023-06-16", "close": 1.75, "volume": 766753.0}, {"date": "2023-06-20", "close": 2.03, "volume": 1951821.0}, {"date": "2023-06-21", "close": 1.78, "volume": 1516706.0}, {"date": "2023-06-22", "close": 1.785, "volume": 678830.0}, {"date": "2023-06-23", "close": 1.77, "volume": 7012767.0}, {"date": "2023-06-26", "close": 1.7, "volume": 811363.0}, {"date": "2023-06-27", "close": 1.64, "volume": 1124955.0}, {"date": "2023-06-28", "close": 1.6, "volume": 543682.0}, {"date": "2023-06-29", "close": 1.53, "volume": 739792.0}, {"date": "2023-06-30", "close": 1.52, "volume": 816464.0}, {"date": "2023-07-03", "close": 1.53, "volume": 286651.0}, {"date": "2023-07-05", "close": 1.55, "volume": 377088.0}, {"date": "2023-07-06", "close": 1.42, "volume": 779345.0}, {"date": "2023-07-07", "close": 1.44, "volume": 357615.0}, {"date": "2023-07-10", "close": 1.56, "volume": 597867.0}, {"date": "2023-07-11", "close": 1.62, "volume": 397929.0}, {"date": "2023-07-12", "close": 1.88, "volume": 1689244.0}, {"date": "2023-07-13", "close": 2.22, "volume": 988702.0}, {"date": "2023-07-14", "close": 2.0, "volume": 609954.0}, {"date": "2023-07-17", "close": 2.08, "volume": 277363.0}, {"date": "2023-07-18", "close": 2.21, "volume": 577853.0}, {"date": "2023-07-19", "close": 2.4, "volume": 887438.0}, {"date": "2023-07-20", "close": 2.18, "volume": 620461.0}, {"date": "2023-07-21", "close": 2.41, "volume": 486205.0}, {"date": "2023-07-24", "close": 2.29, "volume": 484048.0}, {"date": "2023-07-25", "close": 2.14, "volume": 395307.0}, {"date": "2023-07-26", "close": 2.06, "volume": 548756.0}, {"date": "2023-07-27", "close": 1.99, "volume": 387284.0}, {"date": "2023-07-28", "close": 2.13, "volume": 286902.0}, {"date": "2023-07-31", "close": 2.2, "volume": 305313.0}, {"date": "2023-08-01", "close": 2.04, "volume": 357318.0}, {"date": "2023-08-02", "close": 1.96, "volume": 540466.0}, {"date": "2023-08-03", "close": 1.95, "volume": 353979.0}, {"date": "2023-08-04", "close": 1.93, "volume": 279809.0}, {"date": "2023-08-07", "close": 1.77, "volume": 547291.0}, {"date": "2023-08-08", "close": 1.83, "volume": 326916.0}, {"date": "2023-08-09", "close": 1.73, "volume": 317089.0}, {"date": "2023-08-10", "close": 1.71, "volume": 588369.0}, {"date": "2023-08-11", "close": 1.68, "volume": 410256.0}, {"date": "2023-08-14", "close": 1.77, "volume": 274872.0}, {"date": "2023-08-15", "close": 1.64, "volume": 398369.0}, {"date": "2023-08-16", "close": 1.6, "volume": 477790.0}, {"date": "2023-08-17", "close": 1.66, "volume": 280375.0}, {"date": "2023-08-18", "close": 1.68, "volume": 264534.0}, {"date": "2023-08-21", "close": 1.67, "volume": 550243.0}, {"date": "2023-08-22", "close": 1.52, "volume": 542647.0}, {"date": "2023-08-23", "close": 1.62, "volume": 266908.0}, {"date": "2023-08-24", "close": 1.56, "volume": 208109.0}, {"date": "2023-08-25", "close": 1.68, "volume": 302574.0}, {"date": "2023-08-28", "close": 1.63, "volume": 331654.0}, {"date": "2023-08-29", "close": 1.79, "volume": 347248.0}, {"date": "2023-08-30", "close": 1.84, "volume": 348551.0}, {"date": "2023-08-31", "close": 1.79, "volume": 414024.0}, {"date": "2023-09-01", "close": 1.87, "volume": 365942.0}, {"date": "2023-09-05", "close": 1.72, "volume": 342080.0}, {"date": "2023-09-06", "close": 1.66, "volume": 226918.0}, {"date": "2023-09-07", "close": 1.62, "volume": 357079.0}, {"date": "2023-09-08", "close": 1.64, "volume": 209604.0}, {"date": "2023-09-11", "close": 1.66, "volume": 157131.0}, {"date": "2023-09-12", "close": 1.61, "volume": 234592.0}, {"date": "2023-09-13", "close": 1.66, "volume": 426463.0}, {"date": "2023-09-14", "close": 1.69, "volume": 244618.0}, {"date": "2023-09-15", "close": 1.54, "volume": 821084.0}, {"date": "2023-09-18", "close": 1.56, "volume": 269001.0}, {"date": "2023-09-19", "close": 1.57, "volume": 188137.0}, {"date": "2023-09-20", "close": 1.52, "volume": 208696.0}, {"date": "2023-09-21", "close": 1.49, "volume": 728809.0}, {"date": "2023-09-22", "close": 1.47, "volume": 192063.0}, {"date": "2023-09-25", "close": 1.35, "volume": 431134.0}, {"date": "2023-09-26", "close": 1.28, "volume": 447498.0}, {"date": "2023-09-27", "close": 1.35, "volume": 339898.0}, {"date": "2023-09-28", "close": 1.38, "volume": 193256.0}, {"date": "2023-09-29", "close": 1.32, "volume": 215552.0}, {"date": "2023-10-02", "close": 1.29, "volume": 371649.0}, {"date": "2023-10-03", "close": 1.41, "volume": 686961.0}, {"date": "2023-10-04", "close": 1.285, "volume": 281151.0}, {"date": "2023-10-05", "close": 1.37, "volume": 297271.0}, {"date": "2023-10-06", "close": 1.38, "volume": 249277.0}, {"date": "2023-10-09", "close": 1.34, "volume": 161619.0}, {"date": "2023-10-10", "close": 1.38, "volume": 266493.0}, {"date": "2023-10-11", "close": 1.36, "volume": 234557.0}, {"date": "2023-10-12", "close": 1.32, "volume": 256452.0}, {"date": "2023-10-13", "close": 1.34, "volume": 127760.0}, {"date": "2023-10-16", "close": 1.43, "volume": 353287.0}, {"date": "2023-10-17", "close": 1.48, "volume": 348074.0}, {"date": "2023-10-18", "close": 1.37, "volume": 150253.0}, {"date": "2023-10-19", "close": 1.34, "volume": 222366.0}, {"date": "2023-10-20", "close": 1.26, "volume": 199199.0}, {"date": "2023-10-23", "close": 1.22, "volume": 217706.0}, {"date": "2023-10-24", "close": 1.22, "volume": 257614.0}, {"date": "2023-10-25", "close": 1.17, "volume": 294022.0}, {"date": "2023-10-26", "close": 1.15, "volume": 293554.0}, {"date": "2023-10-27", "close": 1.22, "volume": 431475.0}, {"date": "2023-10-30", "close": 1.2, "volume": 209951.0}, {"date": "2023-10-31", "close": 1.3, "volume": 430491.0}, {"date": "2023-11-01", "close": 1.23, "volume": 153935.0}, {"date": "2023-11-02", "close": 1.32, "volume": 269818.0}, {"date": "2023-11-03", "close": 1.42, "volume": 408711.0}, {"date": "2023-11-06", "close": 1.34, "volume": 317751.0}, {"date": "2023-11-07", "close": 1.4, "volume": 192379.0}, {"date": "2023-11-08", "close": 1.36, "volume": 240867.0}, {"date": "2023-11-09", "close": 1.27, "volume": 230205.0}, {"date": "2023-11-10", "close": 1.27, "volume": 192370.0}, {"date": "2023-11-13", "close": 1.25, "volume": 278474.0}, {"date": "2023-11-14", "close": 1.4, "volume": 1901629.0}, {"date": "2023-11-15", "close": 1.4, "volume": 713542.0}, {"date": "2023-11-16", "close": 1.39, "volume": 236193.0}, {"date": "2023-11-17", "close": 1.45, "volume": 222240.0}, {"date": "2023-11-20", "close": 1.46, "volume": 236386.0}, {"date": "2023-11-21", "close": 1.36, "volume": 200503.0}, {"date": "2023-11-22", "close": 1.4, "volume": 174932.0}, {"date": "2023-11-24", "close": 1.44, "volume": 158741.0}, {"date": "2023-11-27", "close": 1.39, "volume": 221717.0}, {"date": "2023-11-28", "close": 1.52, "volume": 423175.0}, {"date": "2023-11-29", "close": 1.63, "volume": 534802.0}, {"date": "2023-11-30", "close": 1.67, "volume": 383617.0}, {"date": "2023-12-01", "close": 1.74, "volume": 527266.0}, {"date": "2023-12-04", "close": 1.96, "volume": 3600577.0}, {"date": "2023-12-05", "close": 2.12, "volume": 1450081.0}, {"date": "2023-12-06", "close": 2.24, "volume": 1237022.0}, {"date": "2023-12-07", "close": 2.37, "volume": 688719.0}, {"date": "2023-12-08", "close": 2.3, "volume": 931828.0}, {"date": "2023-12-11", "close": 2.31, "volume": 1019177.0}, {"date": "2023-12-12", "close": 2.35, "volume": 462064.0}, {"date": "2023-12-13", "close": 2.44, "volume": 557596.0}, {"date": "2023-12-14", "close": 2.76, "volume": 1345035.0}, {"date": "2023-12-15", "close": 2.73, "volume": 1584233.0}, {"date": "2023-12-18", "close": 3.01, "volume": 1185652.0}, {"date": "2023-12-19", "close": 3.14, "volume": 1204697.0}, {"date": "2023-12-20", "close": 3.06, "volume": 2023193.0}, {"date": "2023-12-21", "close": 3.25, "volume": 1041634.0}, {"date": "2023-12-22", "close": 3.32, "volume": 802755.0}, {"date": "2023-12-26", "close": 4.0, "volume": 3527161.0}, {"date": "2023-12-27", "close": 4.79, "volume": 3308697.0}, {"date": "2023-12-28", "close": 4.6, "volume": 3017810.0}, {"date": "2023-12-29", "close": 4.2, "volume": 1883463.0}, {"date": "2024-01-02", "close": 3.69, "volume": 2049842.0}, {"date": "2024-01-03", "close": 3.57, "volume": 1344302.0}, {"date": "2024-01-04", "close": 3.72, "volume": 1455885.0}, {"date": "2024-01-05", "close": 3.62, "volume": 1276467.0}, {"date": "2024-01-08", "close": 4.18, "volume": 1501526.0}, {"date": "2024-01-09", "close": 4.11, "volume": 1422518.0}, {"date": "2024-01-10", "close": 4.4, "volume": 1657806.0}, {"date": "2024-01-11", "close": 4.13, "volume": 1769667.0}, {"date": "2024-01-12", "close": 3.99, "volume": 1064944.0}, {"date": "2024-01-16", "close": 4.03, "volume": 1821828.0}, {"date": "2024-01-17", "close": 3.64, "volume": 1150276.0}, {"date": "2024-01-18", "close": 3.62, "volume": 957028.0}, {"date": "2024-01-19", "close": 3.41, "volume": 1629242.0}, {"date": "2024-01-22", "close": 3.615, "volume": 773425.0}, {"date": "2024-01-23", "close": 3.65, "volume": 913110.0}, {"date": "2024-01-24", "close": 3.52, "volume": 692192.0}, {"date": "2024-01-25", "close": 3.65, "volume": 1098899.0}, {"date": "2024-01-26", "close": 3.71, "volume": 1051793.0}, {"date": "2024-01-29", "close": 3.98, "volume": 1387454.0}, {"date": "2024-01-30", "close": 3.855, "volume": 2776107.0}, {"date": "2024-01-31", "close": 3.96, "volume": 1405792.0}, {"date": "2024-02-01", "close": 4.4, "volume": 1654142.0}, {"date": "2024-02-02", "close": 4.43, "volume": 2265859.0}, {"date": "2024-02-05", "close": 3.99, "volume": 1077904.0}, {"date": "2024-02-06", "close": 4.34, "volume": 1093937.0}, {"date": "2024-02-07", "close": 3.97, "volume": 975028.0}, {"date": "2024-02-08", "close": 4.11, "volume": 789251.0}, {"date": "2024-02-09", "close": 4.3, "volume": 2913952.0}, {"date": "2024-02-12", "close": 4.54, "volume": 1280332.0}, {"date": "2024-02-13", "close": 4.36, "volume": 1447163.0}, {"date": "2024-02-14", "close": 4.7, "volume": 1449559.0}, {"date": "2024-02-15", "close": 5.15, "volume": 1879958.0}, {"date": "2024-02-16", "close": 5.33, "volume": 1995352.0}, {"date": "2024-02-20", "close": 4.81, "volume": 2080680.0}, {"date": "2024-02-21", "close": 4.915, "volume": 739990.0}, {"date": "2024-02-22", "close": 4.68, "volume": 1202934.0}, {"date": "2024-02-23", "close": 4.69, "volume": 865615.0}, {"date": "2024-02-26", "close": 4.9, "volume": 631090.0}, {"date": "2024-02-27", "close": 4.92, "volume": 1048698.0}, {"date": "2024-02-28", "close": 4.69, "volume": 7782788.0}, {"date": "2024-02-29", "close": 5.16, "volume": 3037150.0}, {"date": "2024-03-01", "close": 5.46, "volume": 3199507.0}, {"date": "2024-03-04", "close": 5.74, "volume": 2939847.0}, {"date": "2024-03-05", "close": 5.26, "volume": 1822052.0}, {"date": "2024-03-06", "close": 5.36, "volume": 1445390.0}, {"date": "2024-03-07", "close": 5.13, "volume": 1459852.0}, {"date": "2024-03-08", "close": 5.02, "volume": 1925664.0}, {"date": "2024-03-11", "close": 4.7, "volume": 1378189.0}, {"date": "2024-03-12", "close": 4.94, "volume": 1273750.0}, {"date": "2024-03-13", "close": 4.88, "volume": 1033399.0}, {"date": "2024-03-14", "close": 4.79, "volume": 1100794.0}, {"date": "2024-03-15", "close": 4.9, "volume": 1140859.0}, {"date": "2024-03-18", "close": 4.66, "volume": 991487.0}, {"date": "2024-03-19", "close": 4.81, "volume": 1133518.0}, {"date": "2024-03-20", "close": 5.09, "volume": 848044.0}, {"date": "2024-03-21", "close": 5.28, "volume": 1561989.0}, {"date": "2024-03-22", "close": 4.95, "volume": 1106703.0}, {"date": "2024-03-25", "close": 5.06, "volume": 1226016.0}, {"date": "2024-03-26", "close": 5.21, "volume": 2082186.0}, {"date": "2024-03-27", "close": 5.54, "volume": 1449813.0}, {"date": "2024-03-28", "close": 5.68, "volume": 1217894.0}, {"date": "2024-04-01", "close": 5.61, "volume": 945318.0}, {"date": "2024-04-02", "close": 5.14, "volume": 1841589.0}, {"date": "2024-04-03", "close": 5.31, "volume": 962251.0}, {"date": "2024-04-04", "close": 5.59, "volume": 999225.0}, {"date": "2024-04-05", "close": 5.74, "volume": 952406.0}, {"date": "2024-04-08", "close": 5.64, "volume": 1018561.0}, {"date": "2024-04-09", "close": 6.585, "volume": 3301623.0}, {"date": "2024-04-10", "close": 6.08, "volume": 2271616.0}, {"date": "2024-04-11", "close": 6.085, "volume": 1152983.0}, {"date": "2024-04-12", "close": 5.83, "volume": 1271709.0}, {"date": "2024-04-15", "close": 5.43, "volume": 1417333.0}, {"date": "2024-04-16", "close": 5.38, "volume": 1347613.0}, {"date": "2024-04-17", "close": 5.29, "volume": 1155447.0}, {"date": "2024-04-18", "close": 4.97, "volume": 1102324.0}, {"date": "2024-04-19", "close": 4.77, "volume": 1258457.0}, {"date": "2024-04-22", "close": 4.51, "volume": 1622829.0}, {"date": "2024-04-23", "close": 4.71, "volume": 1238718.0}, {"date": "2024-04-24", "close": 4.53, "volume": 854638.0}, {"date": "2024-04-25", "close": 4.455, "volume": 807087.0}, {"date": "2024-04-26", "close": 4.58, "volume": 640076.0}, {"date": "2024-04-29", "close": 4.78, "volume": 679902.0}, {"date": "2024-04-30", "close": 4.74, "volume": 642744.0}, {"date": "2024-05-01", "close": 5.19, "volume": 1040327.0}, {"date": "2024-05-02", "close": 4.98, "volume": 660927.0}, {"date": "2024-05-03", "close": 5.08, "volume": 536637.0}, {"date": "2024-05-06", "close": 5.21, "volume": 476905.0}, {"date": "2024-05-07", "close": 5.0, "volume": 805566.0}, {"date": "2024-05-08", "close": 4.94, "volume": 349877.0}, {"date": "2024-05-09", "close": 5.14, "volume": 496508.0}, {"date": "2024-05-10", "close": 4.91, "volume": 709065.0}, {"date": "2024-05-13", "close": 5.06, "volume": 876825.0}, {"date": "2024-05-14", "close": 4.83, "volume": 698995.0}, {"date": "2024-05-15", "close": 4.825, "volume": 597579.0}, {"date": "2024-05-16", "close": 4.74, "volume": 692298.0}, {"date": "2024-05-17", "close": 4.615, "volume": 551334.0}, {"date": "2024-05-20", "close": 4.61, "volume": 817087.0}, {"date": "2024-05-21", "close": 4.79, "volume": 1265606.0}, {"date": "2024-05-22", "close": 4.61, "volume": 1185071.0}, {"date": "2024-05-23", "close": 4.35, "volume": 1227589.0}, {"date": "2024-05-24", "close": 4.21, "volume": 875885.0}, {"date": "2024-05-28", "close": 4.27, "volume": 1757859.0}, {"date": "2024-05-29", "close": 4.18, "volume": 1860441.0}, {"date": "2024-05-30", "close": 4.25, "volume": 1200018.0}, {"date": "2024-05-31", "close": 4.21, "volume": 1075101.0}, {"date": "2024-06-03", "close": 4.25, "volume": 1174354.0}, {"date": "2024-06-04", "close": 4.35, "volume": 1302063.0}, {"date": "2024-06-05", "close": 4.62, "volume": 898920.0}, {"date": "2024-06-06", "close": 4.37, "volume": 898615.0}, {"date": "2024-06-07", "close": 4.38, "volume": 593644.0}, {"date": "2024-06-10", "close": 4.52, "volume": 1096996.0}, {"date": "2024-06-11", "close": 4.51, "volume": 831494.0}, {"date": "2024-06-12", "close": 4.96, "volume": 1464371.0}, {"date": "2024-06-13", "close": 4.37, "volume": 2706780.0}, {"date": "2024-06-14", "close": 3.98, "volume": 1763519.0}, {"date": "2024-06-17", "close": 3.41, "volume": 3283971.0}, {"date": "2024-06-18", "close": 3.48, "volume": 1491290.0}, {"date": "2024-06-20", "close": 2.92, "volume": 3968840.0}, {"date": "2024-06-21", "close": 3.02, "volume": 4598018.0}, {"date": "2024-06-24", "close": 3.04, "volume": 2158109.0}, {"date": "2024-06-25", "close": 2.94, "volume": 1675408.0}, {"date": "2024-06-26", "close": 3.07, "volume": 1313933.0}, {"date": "2024-06-27", "close": 3.05, "volume": 1511602.0}, {"date": "2024-06-28", "close": 3.08, "volume": 12564170.0}, {"date": "2024-07-01", "close": 3.01, "volume": 1138258.0}, {"date": "2024-07-02", "close": 2.97, "volume": 841695.0}, {"date": "2024-07-03", "close": 3.18, "volume": 1334721.0}, {"date": "2024-07-05", "close": 3.17, "volume": 1109940.0}, {"date": "2024-07-08", "close": 3.3, "volume": 2528715.0}, {"date": "2024-07-09", "close": 3.64, "volume": 2169731.0}, {"date": "2024-07-10", "close": 3.61, "volume": 1439943.0}, {"date": "2024-07-11", "close": 4.03, "volume": 2438590.0}, {"date": "2024-07-12", "close": 4.03, "volume": 2696164.0}, {"date": "2024-07-15", "close": 3.95, "volume": 1553977.0}, {"date": "2024-07-16", "close": 4.35, "volume": 2539160.0}, {"date": "2024-07-17", "close": 4.38, "volume": 2144074.0}, {"date": "2024-07-18", "close": 4.11, "volume": 2252438.0}, {"date": "2024-07-19", "close": 3.97, "volume": 1494169.0}, {"date": "2024-07-22", "close": 4.1, "volume": 1075209.0}, {"date": "2024-07-23", "close": 4.45, "volume": 1067587.0}, {"date": "2024-07-24", "close": 4.22, "volume": 958886.0}, {"date": "2024-07-25", "close": 4.38, "volume": 751008.0}, {"date": "2024-07-26", "close": 4.48, "volume": 735264.0}, {"date": "2024-07-29", "close": 4.46, "volume": 854268.0}, {"date": "2024-07-30", "close": 4.23, "volume": 646060.0}, {"date": "2024-07-31", "close": 4.4, "volume": 822967.0}, {"date": "2024-08-01", "close": 4.04, "volume": 821647.0}, {"date": "2024-08-02", "close": 3.91, "volume": 1380626.0}, {"date": "2024-08-05", "close": 3.58, "volume": 1347401.0}, {"date": "2024-08-06", "close": 3.74, "volume": 733895.0}, {"date": "2024-08-07", "close": 3.64, "volume": 1009662.0}, {"date": "2024-08-08", "close": 3.77, "volume": 690228.0}, {"date": "2024-08-09", "close": 3.69, "volume": 775783.0}, {"date": "2024-08-12", "close": 3.66, "volume": 670735.0}, {"date": "2024-08-13", "close": 3.88, "volume": 958360.0}, {"date": "2024-08-14", "close": 3.73, "volume": 1167636.0}, {"date": "2024-08-15", "close": 4.14, "volume": 2117687.0}, {"date": "2024-08-16", "close": 4.01, "volume": 1326330.0}, {"date": "2024-08-19", "close": 4.17, "volume": 1137768.0}, {"date": "2024-08-20", "close": 4.23, "volume": 848432.0}, {"date": "2024-08-21", "close": 4.35, "volume": 741781.0}, {"date": "2024-08-22", "close": 4.23, "volume": 769206.0}, {"date": "2024-08-23", "close": 4.49, "volume": 747929.0}, {"date": "2024-08-26", "close": 4.49, "volume": 662747.0}, {"date": "2024-08-27", "close": 4.49, "volume": 673044.0}, {"date": "2024-08-28", "close": 4.39, "volume": 900880.0}, {"date": "2024-08-29", "close": 4.3, "volume": 891266.0}, {"date": "2024-08-30", "close": 4.4, "volume": 674277.0}, {"date": "2024-09-03", "close": 3.99, "volume": 1040657.0}, {"date": "2024-09-04", "close": 4.05, "volume": 688631.0}, {"date": "2024-09-05", "close": 4.13, "volume": 786058.0}, {"date": "2024-09-06", "close": 4.02, "volume": 690226.0}, {"date": "2024-09-09", "close": 3.5, "volume": 1994452.0}, {"date": "2024-09-10", "close": 3.67, "volume": 2197685.0}, {"date": "2024-09-11", "close": 3.65, "volume": 921625.0}, {"date": "2024-09-12", "close": 3.69, "volume": 531145.0}, {"date": "2024-09-13", "close": 3.9, "volume": 591050.0}, {"date": "2024-09-16", "close": 3.85, "volume": 769213.0}, {"date": "2024-09-17", "close": 3.95, "volume": 686042.0}, {"date": "2024-09-18", "close": 3.98, "volume": 770293.0}, {"date": "2024-09-19", "close": 4.31, "volume": 1237317.0}, {"date": "2024-09-20", "close": 4.32, "volume": 1692504.0}, {"date": "2024-09-23", "close": 4.03, "volume": 856030.0}, {"date": "2024-09-24", "close": 3.96, "volume": 599910.0}, {"date": "2024-09-25", "close": 3.88, "volume": 734774.0}, {"date": "2024-09-26", "close": 4.11, "volume": 810607.0}, {"date": "2024-09-27", "close": 3.97, "volume": 544798.0}, {"date": "2024-09-30", "close": 3.82, "volume": 523619.0}, {"date": "2024-10-01", "close": 3.62, "volume": 1053940.0}, {"date": "2024-10-02", "close": 3.8, "volume": 885718.0}, {"date": "2024-10-03", "close": 3.81, "volume": 572915.0}, {"date": "2024-10-04", "close": 3.88, "volume": 837322.0}, {"date": "2024-10-07", "close": 3.92, "volume": 453195.0}, {"date": "2024-10-08", "close": 3.94, "volume": 552596.0}, {"date": "2024-10-09", "close": 3.81, "volume": 725645.0}, {"date": "2024-10-10", "close": 3.79, "volume": 564009.0}, {"date": "2024-10-11", "close": 4.07, "volume": 1175420.0}, {"date": "2024-10-14", "close": 4.1, "volume": 571523.0}, {"date": "2024-10-15", "close": 3.98, "volume": 619170.0}, {"date": "2024-10-16", "close": 4.13, "volume": 744076.0}, {"date": "2024-10-17", "close": 4.02, "volume": 484765.0}, {"date": "2024-10-18", "close": 4.21, "volume": 478544.0}, {"date": "2024-10-21", "close": 4.04, "volume": 722476.0}, {"date": "2024-10-22", "close": 4.14, "volume": 460760.0}, {"date": "2024-10-23", "close": 4.11, "volume": 610992.0}, {"date": "2024-10-24", "close": 4.11, "volume": 738263.0}, {"date": "2024-10-25", "close": 4.07, "volume": 645477.0}, {"date": "2024-10-28", "close": 4.29, "volume": 1727827.0}, {"date": "2024-10-29", "close": 4.17, "volume": 1097939.0}, {"date": "2024-10-30", "close": 4.14, "volume": 1529647.0}, {"date": "2024-10-31", "close": 3.84, "volume": 1359359.0}, {"date": "2024-11-01", "close": 3.92, "volume": 1060417.0}, {"date": "2024-11-04", "close": 4.0, "volume": 702187.0}, {"date": "2024-11-05", "close": 4.05, "volume": 700460.0}, {"date": "2024-11-06", "close": 4.14, "volume": 1989129.0}, {"date": "2024-11-07", "close": 4.03, "volume": 948702.0}, {"date": "2024-11-08", "close": 4.07, "volume": 837599.0}, {"date": "2024-11-11", "close": 4.28, "volume": 1967809.0}, {"date": "2024-11-12", "close": 3.64, "volume": 2213435.0}, {"date": "2024-11-13", "close": 3.14, "volume": 1961486.0}, {"date": "2024-11-14", "close": 3.015, "volume": 3287445.0}, {"date": "2024-11-15", "close": 2.84, "volume": 2439578.0}, {"date": "2024-11-18", "close": 2.77, "volume": 960292.0}, {"date": "2024-11-19", "close": 2.72, "volume": 1595209.0}, {"date": "2024-11-20", "close": 2.68, "volume": 1059977.0}, {"date": "2024-11-21", "close": 2.55, "volume": 1673794.0}, {"date": "2024-11-22", "close": 2.56, "volume": 1091751.0}, {"date": "2024-11-25", "close": 2.83, "volume": 1713166.0}, {"date": "2024-11-26", "close": 2.75, "volume": 1033319.0}, {"date": "2024-11-27", "close": 2.94, "volume": 883192.0}, {"date": "2024-11-29", "close": 3.05, "volume": 488667.0}, {"date": "2024-12-02", "close": 3.15, "volume": 1563967.0}, {"date": "2024-12-03", "close": 2.99, "volume": 1422632.0}, {"date": "2024-12-04", "close": 3.09, "volume": 1420217.0}, {"date": "2024-12-05", "close": 2.92, "volume": 1609836.0}, {"date": "2024-12-06", "close": 3.11, "volume": 3197118.0}, {"date": "2024-12-09", "close": 3.21, "volume": 1957335.0}, {"date": "2024-12-10", "close": 4.02, "volume": 5407516.0}, {"date": "2024-12-11", "close": 4.38, "volume": 4949799.0}, {"date": "2024-12-12", "close": 3.68, "volume": 6601007.0}, {"date": "2024-12-13", "close": 3.695, "volume": 2436603.0}, {"date": "2024-12-16", "close": 3.83, "volume": 2556781.0}, {"date": "2024-12-17", "close": 3.33, "volume": 2323501.0}, {"date": "2024-12-18", "close": 3.04, "volume": 3397868.0}, {"date": "2024-12-19", "close": 2.92, "volume": 2637690.0}, {"date": "2024-12-20", "close": 2.99, "volume": 2502806.0}, {"date": "2024-12-23", "close": 2.93, "volume": 1440641.0}, {"date": "2024-12-24", "close": 3.01, "volume": 1155891.0}, {"date": "2024-12-26", "close": 2.98, "volume": 1871878.0}, {"date": "2024-12-27", "close": 2.77, "volume": 2384513.0}, {"date": "2024-12-30", "close": 2.65, "volume": 2266608.0}, {"date": "2024-12-31", "close": 2.62, "volume": 2381235.0}, {"date": "2025-01-02", "close": 2.71, "volume": 2106987.0}, {"date": "2025-01-03", "close": 3.26, "volume": 3306866.0}, {"date": "2025-01-06", "close": 3.37, "volume": 2985130.0}, {"date": "2025-01-07", "close": 3.07, "volume": 2096641.0}, {"date": "2025-01-08", "close": 3.22, "volume": 59357510.0}, {"date": "2025-01-10", "close": 2.855, "volume": 8321583.0}, {"date": "2025-01-13", "close": 2.85, "volume": 3493460.0}, {"date": "2025-01-14", "close": 2.71, "volume": 3996142.0}, {"date": "2025-01-15", "close": 2.86, "volume": 4623374.0}, {"date": "2025-01-16", "close": 2.8, "volume": 2569266.0}, {"date": "2025-01-17", "close": 2.9, "volume": 2523047.0}, {"date": "2025-01-21", "close": 3.22, "volume": 4328622.0}, {"date": "2025-01-22", "close": 4.03, "volume": 22697080.0}, {"date": "2025-01-23", "close": 4.17, "volume": 6996222.0}, {"date": "2025-01-24", "close": 4.0, "volume": 4668762.0}, {"date": "2025-01-27", "close": 3.81, "volume": 4313359.0}, {"date": "2025-01-28", "close": 3.84, "volume": 4286457.0}, {"date": "2025-01-29", "close": 3.74, "volume": 2572008.0}, {"date": "2025-01-30", "close": 3.82, "volume": 1993893.0}, {"date": "2025-01-31", "close": 3.71, "volume": 3554895.0}, {"date": "2025-02-03", "close": 3.7, "volume": 3849279.0}, {"date": "2025-02-04", "close": 4.35, "volume": 12405990.0}, {"date": "2025-02-05", "close": 4.71, "volume": 8492713.0}, {"date": "2025-02-06", "close": 4.72, "volume": 4268919.0}, {"date": "2025-02-07", "close": 4.67, "volume": 3464421.0}, {"date": "2025-02-10", "close": 4.33, "volume": 4624325.0}, {"date": "2025-02-11", "close": 4.91, "volume": 6023491.0}, {"date": "2025-02-12", "close": 4.99, "volume": 6453779.0}, {"date": "2025-02-13", "close": 5.0, "volume": 3048000.0}, {"date": "2025-02-14", "close": 5.82, "volume": 9911300.0}, {"date": "2025-02-18", "close": 5.79, "volume": 9566076.0}, {"date": "2025-02-19", "close": 5.57, "volume": 5452189.0}, {"date": "2025-02-20", "close": 5.19, "volume": 4610249.0}, {"date": "2025-02-21", "close": 4.96, "volume": 4969559.0}, {"date": "2025-02-24", "close": 4.475, "volume": 5689438.0}, {"date": "2025-02-25", "close": 4.02, "volume": 8319793.0}, {"date": "2025-02-26", "close": 4.22, "volume": 3626258.0}, {"date": "2025-02-27", "close": 4.04, "volume": 2980846.0}, {"date": "2025-02-28", "close": 3.85, "volume": 3504779.0}, {"date": "2025-03-03", "close": 3.42, "volume": 4498759.0}, {"date": "2025-03-04", "close": 3.27, "volume": 7347615.0}, {"date": "2025-03-05", "close": 3.36, "volume": 2609677.0}, {"date": "2025-03-06", "close": 3.1, "volume": 4784889.0}, {"date": "2025-03-07", "close": 3.12, "volume": 2715360.0}, {"date": "2025-03-10", "close": 3.06, "volume": 4233689.0}, {"date": "2025-03-11", "close": 2.95, "volume": 4467261.0}, {"date": "2025-03-12", "close": 3.12, "volume": 3268927.0}, {"date": "2025-03-13", "close": 2.9, "volume": 2994404.0}, {"date": "2025-03-14", "close": 3.14, "volume": 5130965.0}, {"date": "2025-03-17", "close": 3.21, "volume": 3119300.0}, {"date": "2025-03-18", "close": 3.08, "volume": 4643473.0}, {"date": "2025-03-19", "close": 2.98, "volume": 5910308.0}, {"date": "2025-03-20", "close": 3.04, "volume": 3799125.0}, {"date": "2025-03-21", "close": 3.01, "volume": 3208916.0}, {"date": "2025-03-24", "close": 3.1, "volume": 3014922.0}, {"date": "2025-03-25", "close": 3.07, "volume": 2512347.0}, {"date": "2025-03-26", "close": 2.9, "volume": 3547179.0}, {"date": "2025-03-27", "close": 2.81, "volume": 2792702.0}, {"date": "2025-03-28", "close": 2.7, "volume": 2323216.0}, {"date": "2025-03-31", "close": 2.51, "volume": 3669210.0}, {"date": "2025-04-01", "close": 2.4, "volume": 4036714.0}, {"date": "2025-04-02", "close": 2.48, "volume": 3378159.0}, {"date": "2025-04-03", "close": 2.235, "volume": 2809558.0}, {"date": "2025-04-04", "close": 2.28, "volume": 3785013.0}, {"date": "2025-04-07", "close": 2.32, "volume": 3382250.0}, {"date": "2025-04-08", "close": 2.27, "volume": 2810699.0}, {"date": "2025-04-09", "close": 2.58, "volume": 4638862.0}, {"date": "2025-04-10", "close": 2.455, "volume": 3189639.0}, {"date": "2025-04-11", "close": 3.02, "volume": 7175332.0}, {"date": "2025-04-14", "close": 3.09, "volume": 4146178.0}, {"date": "2025-04-15", "close": 3.12, "volume": 3248301.0}, {"date": "2025-04-16", "close": 3.05, "volume": 2442790.0}, {"date": "2025-04-17", "close": 3.09, "volume": 1634531.0}, {"date": "2025-04-21", "close": 3.07, "volume": 2717381.0}, {"date": "2025-04-22", "close": 3.21, "volume": 2699088.0}, {"date": "2025-04-23", "close": 3.19, "volume": 2604479.0}, {"date": "2025-04-24", "close": 3.22, "volume": 1461309.0}, {"date": "2025-04-25", "close": 3.13, "volume": 1576441.0}, {"date": "2025-04-28", "close": 3.19, "volume": 1533908.0}, {"date": "2025-04-29", "close": 3.03, "volume": 1459733.0}, {"date": "2025-04-30", "close": 3.07, "volume": 2260391.0}, {"date": "2025-05-01", "close": 3.03, "volume": 1530190.0}, {"date": "2025-05-02", "close": 3.03, "volume": 1726884.0}, {"date": "2025-05-05", "close": 2.87, "volume": 1798814.0}, {"date": "2025-05-06", "close": 2.65, "volume": 2602450.0}, {"date": "2025-05-07", "close": 2.66, "volume": 1832505.0}, {"date": "2025-05-08", "close": 2.8, "volume": 3293336.0}, {"date": "2025-05-09", "close": 2.75, "volume": 2105944.0}, {"date": "2025-05-12", "close": 2.93, "volume": 3062490.0}, {"date": "2025-05-13", "close": 2.96, "volume": 4824258.0}, {"date": "2025-05-14", "close": 2.91, "volume": 10466320.0}, {"date": "2025-05-15", "close": 2.96, "volume": 2754445.0}, {"date": "2025-05-16", "close": 2.88, "volume": 2940739.0}, {"date": "2025-05-19", "close": 2.77, "volume": 3535349.0}, {"date": "2025-05-20", "close": 2.79, "volume": 2407521.0}, {"date": "2025-05-21", "close": 2.7, "volume": 2758889.0}, {"date": "2025-05-22", "close": 2.66, "volume": 2239315.0}, {"date": "2025-05-23", "close": 2.66, "volume": 2031452.0}, {"date": "2025-05-27", "close": 2.72, "volume": 2187301.0}, {"date": "2025-05-28", "close": 2.74, "volume": 1850737.0}, {"date": "2025-05-29", "close": 2.74, "volume": 2172991.0}, {"date": "2025-05-30", "close": 2.65, "volume": 2133977.0}, {"date": "2025-06-02", "close": 2.73, "volume": 2391876.0}, {"date": "2025-06-03", "close": 2.78, "volume": 1561949.0}, {"date": "2025-06-04", "close": 2.85, "volume": 2681353.0}, {"date": "2025-06-05", "close": 2.84, "volume": 2751490.0}, {"date": "2025-06-06", "close": 3.03, "volume": 3230878.0}, {"date": "2025-06-09", "close": 2.97, "volume": 2188744.0}, {"date": "2025-06-10", "close": 3.03, "volume": 4162136.0}, {"date": "2025-06-11", "close": 3.01, "volume": 2589659.0}, {"date": "2025-06-12", "close": 2.84, "volume": 2763527.0}, {"date": "2025-06-13", "close": 2.78, "volume": 2238447.0}, {"date": "2025-06-16", "close": 2.82, "volume": 1983833.0}, {"date": "2025-06-17", "close": 2.71, "volume": 3140960.0}, {"date": "2025-06-18", "close": 2.75, "volume": 3969655.0}, {"date": "2025-06-20", "close": 2.79, "volume": 9796377.0}, {"date": "2025-06-23", "close": 2.76, "volume": 4670583.0}, {"date": "2025-06-24", "close": 2.81, "volume": 3786081.0}, {"date": "2025-06-25", "close": 2.76, "volume": 4193595.0}, {"date": "2025-06-26", "close": 2.71, "volume": 4781063.0}, {"date": "2025-06-27", "close": 2.62, "volume": 7396809.0}, {"date": "2025-06-30", "close": 2.57, "volume": 4245167.0}, {"date": "2025-07-01", "close": 2.59, "volume": 4070121.0}, {"date": "2025-07-02", "close": 2.69, "volume": 3226696.0}, {"date": "2025-07-03", "close": 2.77, "volume": 2711520.0}, {"date": "2025-07-07", "close": 2.58, "volume": 3869923.0}, {"date": "2025-07-08", "close": 2.64, "volume": 4274442.0}, {"date": "2025-07-09", "close": 2.83, "volume": 6197044.0}, {"date": "2025-07-10", "close": 2.73, "volume": 2957339.0}, {"date": "2025-07-11", "close": 2.67, "volume": 2928151.0}, {"date": "2025-07-14", "close": 2.66, "volume": 3195563.0}, {"date": "2025-07-15", "close": 2.57, "volume": 3392625.0}, {"date": "2025-07-16", "close": 2.74, "volume": 4537548.0}, {"date": "2025-07-17", "close": 2.88, "volume": 9727203.0}, {"date": "2025-07-18", "close": 3.12, "volume": 8762232.0}, {"date": "2025-07-21", "close": 3.51, "volume": 10851760.0}, {"date": "2025-07-22", "close": 3.63, "volume": 5784880.0}, {"date": "2025-07-23", "close": 3.52, "volume": 4194986.0}, {"date": "2025-07-24", "close": 3.51, "volume": 3052305.0}, {"date": "2025-07-25", "close": 2.89, "volume": 23754500.0}, {"date": "2025-07-28", "close": 2.97, "volume": 9306857.0}, {"date": "2025-07-29", "close": 2.95, "volume": 10266480.0}, {"date": "2025-07-30", "close": 2.92, "volume": 8852758.0}, {"date": "2025-07-31", "close": 2.83, "volume": 4883026.0}, {"date": "2025-08-01", "close": 2.9, "volume": 4923905.0}, {"date": "2025-08-04", "close": 2.99, "volume": 3273925.0}, {"date": "2025-08-05", "close": 2.95, "volume": 3430886.0}, {"date": "2025-08-06", "close": 2.91, "volume": 3747971.0}, {"date": "2025-08-07", "close": 2.92, "volume": 3900080.0}, {"date": "2025-08-08", "close": 2.84, "volume": 3249611.0}, {"date": "2025-08-11", "close": 2.85, "volume": 3871139.0}, {"date": "2025-08-12", "close": 2.97, "volume": 5208974.0}, {"date": "2025-08-13", "close": 3.12, "volume": 13483740.0}, {"date": "2025-08-14", "close": 3.0, "volume": 4731297.0}, {"date": "2025-08-15", "close": 2.93, "volume": 6147476.0}, {"date": "2025-08-18", "close": 2.83, "volume": 3729756.0}, {"date": "2025-08-19", "close": 2.62, "volume": 7007140.0}, {"date": "2025-08-20", "close": 2.57, "volume": 3753867.0}, {"date": "2025-08-21", "close": 2.56, "volume": 3626698.0}, {"date": "2025-08-22", "close": 2.63, "volume": 3884994.0}, {"date": "2025-08-25", "close": 2.54, "volume": 3188182.0}, {"date": "2025-08-26", "close": 2.55, "volume": 2842060.0}, {"date": "2025-08-27", "close": 2.55, "volume": 2523018.0}, {"date": "2025-08-28", "close": 2.47, "volume": 3129364.0}, {"date": "2025-08-29", "close": 2.39, "volume": 3090352.0}, {"date": "2025-09-02", "close": 2.34, "volume": 2986471.0}, {"date": "2025-09-03", "close": 2.38, "volume": 2565573.0}, {"date": "2025-09-04", "close": 2.4, "volume": 2370353.0}, {"date": "2025-09-05", "close": 2.46, "volume": 2853875.0}, {"date": "2025-09-08", "close": 2.51, "volume": 3112186.0}, {"date": "2025-09-09", "close": 2.54, "volume": 2048692.0}, {"date": "2025-09-10", "close": 2.38, "volume": 3891457.0}, {"date": "2025-09-11", "close": 2.74, "volume": 14610900.0}, {"date": "2025-09-12", "close": 2.55, "volume": 7062187.0}, {"date": "2025-09-15", "close": 2.62, "volume": 3627639.0}, {"date": "2025-09-16", "close": 2.7, "volume": 3026261.0}, {"date": "2025-09-17", "close": 2.55, "volume": 4024694.0}, {"date": "2025-09-18", "close": 2.69, "volume": 3414635.0}, {"date": "2025-09-19", "close": 2.61, "volume": 8735933.0}, {"date": "2025-09-22", "close": 2.69, "volume": 3655663.0}, {"date": "2025-09-23", "close": 2.6, "volume": 3812325.0}, {"date": "2025-09-24", "close": 2.49, "volume": 5266252.0}, {"date": "2025-09-25", "close": 2.65, "volume": 5931560.0}, {"date": "2025-09-26", "close": 2.73, "volume": 4502289.0}, {"date": "2025-09-29", "close": 2.97, "volume": 7190452.0}, {"date": "2025-09-30", "close": 3.04, "volume": 4770947.0}, {"date": "2025-10-01", "close": 3.13, "volume": 7431883.0}, {"date": "2025-10-02", "close": 3.55, "volume": 11700220.0}, {"date": "2025-10-03", "close": 3.38, "volume": 7255031.0}, {"date": "2025-10-06", "close": 3.76, "volume": 7826238.0}, {"date": "2025-10-07", "close": 3.74, "volume": 6056600.0}, {"date": "2025-10-08", "close": 4.18, "volume": 8744046.0}, {"date": "2025-10-09", "close": 4.01, "volume": 5314154.0}, {"date": "2025-10-10", "close": 3.68, "volume": 7612905.0}, {"date": "2025-10-13", "close": 3.66, "volume": 6990547.0}, {"date": "2025-10-14", "close": 3.9, "volume": 6427552.0}, {"date": "2025-10-15", "close": 5.0, "volume": 17205530.0}, {"date": "2025-10-16", "close": 4.87, "volume": 9958358.0}, {"date": "2025-10-17", "close": 4.53, "volume": 7063041.0}, {"date": "2025-10-20", "close": 4.805, "volume": 5069303.0}, {"date": "2025-10-21", "close": 4.61, "volume": 4036530.0}, {"date": "2025-10-22", "close": 4.285, "volume": 5297618.0}, {"date": "2025-10-23", "close": 4.275, "volume": 2928163.0}, {"date": "2025-10-24", "close": 4.27, "volume": 3643204.0}, {"date": "2025-10-27", "close": 4.5, "volume": 4721457.0}, {"date": "2025-10-28", "close": 4.4, "volume": 2883109.0}, {"date": "2025-10-29", "close": 4.37, "volume": 4030757.0}, {"date": "2025-10-30", "close": 4.09, "volume": 2710818.0}, {"date": "2025-10-31", "close": 4.28, "volume": 3891599.0}, {"date": "2025-11-03", "close": 4.11, "volume": 3738734.0}, {"date": "2025-11-04", "close": 3.94, "volume": 3257963.0}, {"date": "2025-11-05", "close": 3.81, "volume": 3293875.0}, {"date": "2025-11-06", "close": 3.59, "volume": 2995148.0}, {"date": "2025-11-07", "close": 3.335, "volume": 4413630.0}, {"date": "2025-11-10", "close": 3.32, "volume": 3122909.0}, {"date": "2025-11-11", "close": 3.45, "volume": 3393568.0}, {"date": "2025-11-12", "close": 3.4, "volume": 4074206.0}, {"date": "2025-11-13", "close": 2.64, "volume": 18227450.0}, {"date": "2025-11-14", "close": 2.82, "volume": 7301245.0}, {"date": "2025-11-17", "close": 2.86, "volume": 5133307.0}, {"date": "2025-11-18", "close": 2.84, "volume": 4512033.0}, {"date": "2025-11-19", "close": 2.86, "volume": 3434309.0}, {"date": "2025-11-20", "close": 2.77, "volume": 5997847.0}, {"date": "2025-11-21", "close": 2.93, "volume": 4051245.0}, {"date": "2025-11-24", "close": 2.96, "volume": 3002628.0}, {"date": "2025-11-25", "close": 3.07, "volume": 3676084.0}, {"date": "2025-11-26", "close": 3.09, "volume": 2838849.0}, {"date": "2025-11-28", "close": 3.17, "volume": 1455765.0}, {"date": "2025-12-01", "close": 3.04, "volume": 3602261.0}, {"date": "2025-12-02", "close": 3.03, "volume": 3249764.0}, {"date": "2025-12-03", "close": 3.29, "volume": 3099880.0}, {"date": "2025-12-04", "close": 3.73, "volume": 10764510.0}, {"date": "2025-12-05", "close": 3.58, "volume": 4253772.0}, {"date": "2025-12-08", "close": 3.45, "volume": 2813237.0}, {"date": "2025-12-09", "close": 3.52, "volume": 2580757.0}, {"date": "2025-12-10", "close": 3.97, "volume": 7689881.0}, {"date": "2025-12-11", "close": 3.84, "volume": 3386076.0}, {"date": "2025-12-12", "close": 3.64, "volume": 4879071.0}, {"date": "2025-12-15", "close": 3.39, "volume": 3254026.0}, {"date": "2025-12-16", "close": 3.55, "volume": 2824946.0}, {"date": "2025-12-17", "close": 3.39, "volume": 2815901.0}, {"date": "2025-12-18", "close": 3.41, "volume": 2718968.0}, {"date": "2025-12-19", "close": 3.38, "volume": 9818925.0}, {"date": "2025-12-22", "close": 3.67, "volume": 3570916.0}, {"date": "2025-12-23", "close": 3.52, "volume": 2150522.0}, {"date": "2025-12-24", "close": 3.56, "volume": 1009791.0}, {"date": "2025-12-26", "close": 3.57, "volume": 1833490.0}, {"date": "2025-12-29", "close": 3.45, "volume": 1786062.0}, {"date": "2025-12-30", "close": 3.49, "volume": 2134205.0}, {"date": "2025-12-31", "close": 3.49, "volume": 1986265.0}, {"date": "2026-01-02", "close": 3.61, "volume": 3614406.0}, {"date": "2026-01-05", "close": 3.74, "volume": 3538297.0}, {"date": "2026-01-06", "close": 3.9, "volume": 2905134.0}, {"date": "2026-01-07", "close": 4.02, "volume": 4367902.0}, {"date": "2026-01-08", "close": 3.44, "volume": 7408752.0}, {"date": "2026-01-09", "close": 3.335, "volume": 7613281.0}, {"date": "2026-01-12", "close": 3.4, "volume": 3599587.0}, {"date": "2026-01-13", "close": 3.31, "volume": 3211990.0}, {"date": "2026-01-14", "close": 3.35, "volume": 2587315.0}, {"date": "2026-01-15", "close": 3.05, "volume": 4478112.0}, {"date": "2026-01-16", "close": 3.02, "volume": 2729098.0}, {"date": "2026-01-20", "close": 2.9, "volume": 4912461.0}, {"date": "2026-01-21", "close": 3.02, "volume": 2928096.0}, {"date": "2026-01-22", "close": 3.16, "volume": 3066899.0}, {"date": "2026-01-23", "close": 2.91, "volume": 3636494.0}, {"date": "2026-01-26", "close": 2.89, "volume": 2667746.0}, {"date": "2026-01-27", "close": 2.98, "volume": 2216255.0}, {"date": "2026-01-28", "close": 2.94, "volume": 2762652.0}, {"date": "2026-01-29", "close": 3.03, "volume": 3731775.0}, {"date": "2026-01-30", "close": 2.99, "volume": 3277867.0}, {"date": "2026-02-02", "close": 3.02, "volume": 2501666.0}, {"date": "2026-02-03", "close": 3.09, "volume": 3199669.0}, {"date": "2026-02-04", "close": 2.91, "volume": 4388404.0}, {"date": "2026-02-05", "close": 2.53, "volume": 6657340.0}, {"date": "2026-02-06", "close": 2.695, "volume": 3747700.0}, {"date": "2026-02-09", "close": 2.76, "volume": 2650236.0}, {"date": "2026-02-10", "close": 2.64, "volume": 1910225.0}, {"date": "2026-02-11", "close": 2.6, "volume": 2196898.0}, {"date": "2026-02-12", "close": 2.42, "volume": 2868900.0}, {"date": "2026-02-13", "close": 2.55, "volume": 2587983.0}, {"date": "2026-02-17", "close": 2.66, "volume": 4428527.0}, {"date": "2026-02-18", "close": 2.7, "volume": 2598772.0}, {"date": "2026-02-19", "close": 2.78, "volume": 1885400.0}, {"date": "2026-02-20", "close": 2.65, "volume": 2492105.0}, {"date": "2026-02-23", "close": 2.65, "volume": 2316607.0}, {"date": "2026-02-24", "close": 2.71, "volume": 2130903.0}, {"date": "2026-02-25", "close": 2.74, "volume": 1819659.0}, {"date": "2026-02-26", "close": 2.81, "volume": 1530168.0}, {"date": "2026-02-27", "close": 2.74, "volume": 2024617.0}, {"date": "2026-03-02", "close": 2.8, "volume": 2732522.0}, {"date": "2026-03-03", "close": 2.57, "volume": 2868374.0}, {"date": "2026-03-04", "close": 2.66, "volume": 3337695.0}, {"date": "2026-03-05", "close": 2.59, "volume": 3266071.0}, {"date": "2026-03-06", "close": 2.38, "volume": 4663340.0}, {"date": "2026-03-09", "close": 2.51, "volume": 5383145.0}, {"date": "2026-03-10", "close": 2.54, "volume": 2085853.0}, {"date": "2026-03-11", "close": 2.45, "volume": 2126736.0}, {"date": "2026-03-12", "close": 2.3, "volume": 3222844.0}, {"date": "2026-03-13", "close": 2.39, "volume": 2502135.0}, {"date": "2026-03-16", "close": 2.5, "volume": 2423961.0}, {"date": "2026-03-17", "close": 3.03, "volume": 10323530.0}, {"date": "2026-03-18", "close": 2.86, "volume": 6833550.0}, {"date": "2026-03-19", "close": 3.08, "volume": 3810668.0}, {"date": "2026-03-20", "close": 2.96, "volume": 8377179.0}, {"date": "2026-03-23", "close": 2.93, "volume": 3813279.0}, {"date": "2026-03-24", "close": 3.01, "volume": 4652380.0}, {"date": "2026-03-25", "close": 2.92, "volume": 7140391.0}, {"date": "2026-03-26", "close": 2.88, "volume": 3649573.0}, {"date": "2026-03-27", "close": 2.78, "volume": 4207328.0}, {"date": "2026-03-30", "close": 2.76, "volume": 3563334.0}, {"date": "2026-03-31", "close": 3.0, "volume": 3798683.0}, {"date": "2026-04-01", "close": 3.15, "volume": 3232995.0}, {"date": "2026-04-02", "close": 3.06, "volume": 4676279.0}, {"date": "2026-04-06", "close": 2.96, "volume": 4515557.0}, {"date": "2026-04-07", "close": 2.92, "volume": 3823327.0}, {"date": "2026-04-08", "close": 2.99, "volume": 3208401.0}, {"date": "2026-04-09", "close": 2.95, "volume": 3386804.0}, {"date": "2026-04-10", "close": 2.98, "volume": 3854087.0}, {"date": "2026-04-13", "close": 3.05, "volume": 2600369.0}, {"date": "2026-04-14", "close": 3.15, "volume": 3220757.0}, {"date": "2026-04-15", "close": 3.17, "volume": 2820276.0}, {"date": "2026-04-16", "close": 3.23, "volume": 3230237.0}, {"date": "2026-04-17", "close": 3.58, "volume": 6448560.0}, {"date": "2026-04-20", "close": 3.95, "volume": 5774990.0}, {"date": "2026-04-21", "close": 3.9, "volume": 6080649.0}, {"date": "2026-04-22", "close": 3.68, "volume": 5640868.0}, {"date": "2026-04-23", "close": 3.97, "volume": 4051730.0}, {"date": "2026-04-24", "close": 3.94, "volume": 4391473.0}, {"date": "2026-04-27", "close": 4.85, "volume": 11474000.0}, {"date": "2026-04-28", "close": 4.86, "volume": 7381910.0}, {"date": "2026-04-29", "close": 4.71, "volume": 4041472.0}, {"date": "2026-04-30", "close": 4.975, "volume": 5586884.0}, {"date": "2026-05-01", "close": 4.92, "volume": 2860913.0}, {"date": "2026-05-04", "close": 5.62, "volume": 6757848.0}, {"date": "2026-05-05", "close": 5.61, "volume": 5699253.0}, {"date": "2026-05-06", "close": 5.95, "volume": 6616500.0}, {"date": "2026-05-07", "close": 5.75, "volume": 6580325.0}, {"date": "2026-05-08", "close": 5.9, "volume": 7341561.0}, {"date": "2026-05-11", "close": 5.78, "volume": 6371132.0}, {"date": "2026-05-12", "close": 5.355, "volume": 4078812.0}, {"date": "2026-05-13", "close": 5.3, "volume": 3481428.0}, {"date": "2026-05-14", "close": 5.54, "volume": 5265974.0}, {"date": "2026-05-15", "close": 5.13, "volume": 4088723.0}, {"date": "2026-05-18", "close": 4.945, "volume": 3198498.0}, {"date": "2026-05-19", "close": 4.63, "volume": 4596182.0}, {"date": "2026-05-20", "close": 4.95, "volume": 3447953.0}, {"date": "2026-05-21", "close": 5.09, "volume": 2609834.0}, {"date": "2026-05-22", "close": 5.1, "volume": 2242864.0}, {"date": "2026-05-26", "close": 5.28, "volume": 3048613.0}, {"date": "2026-05-27", "close": 5.16, "volume": 2503835.0}, {"date": "2026-05-28", "close": 6.08, "volume": 7735476.0}, {"date": "2026-05-29", "close": 6.75, "volume": 9580181.0}, {"date": "2026-06-01", "close": 6.52, "volume": 4987381.0}, {"date": "2026-06-02", "close": 6.35, "volume": 3693800.0}, {"date": "2026-06-03", "close": 5.94, "volume": 5123634.0}, {"date": "2026-06-04", "close": 7.34, "volume": 9193635.0}, {"date": "2026-06-05", "close": 6.4, "volume": 5223537.0}, {"date": "2026-06-08", "close": 6.55, "volume": 2748389.0}, {"date": "2026-06-09", "close": 6.83, "volume": 4549707.0}, {"date": "2026-06-10", "close": 6.38, "volume": 5512890.0}, {"date": "2026-06-11", "close": 6.51, "volume": 3785865.0}, {"date": "2026-06-12", "close": 6.8, "volume": 4468142.0}, {"date": "2026-06-15", "close": 7.27, "volume": 6727790.0}, {"date": "2026-06-16", "close": 7.0, "volume": 3835562.0}, {"date": "2026-06-17", "close": 7.18, "volume": 6358721.0}, {"date": "2026-06-18", "close": 7.41, "volume": 8444165.0}, {"date": "2026-06-22", "close": 8.4, "volume": 8370893.0}, {"date": "2026-06-23", "close": 7.41, "volume": 5999883.0}, {"date": "2026-06-24", "close": 10.075, "volume": 38227060.0}, {"date": "2026-06-25", "close": 10.21, "volume": 13221540.0}, {"date": "2026-06-26", "close": 10.89, "volume": 13453390.0}, {"date": "2026-06-29", "close": 11.35, "volume": 8120051.0}, {"date": "2026-06-30", "close": 11.59, "volume": 5820136.0}, {"date": "2026-07-01", "close": 11.11, "volume": 5084084.0}, {"date": "2026-07-02", "close": 11.62, "volume": 5278702.0}, {"date": "2026-07-06", "close": 11.54, "volume": 5484576.0}, {"date": "2026-07-07", "close": 11.33, "volume": 4153947.0}, {"date": "2026-07-08", "close": 11.1, "volume": 6599911.0}, {"date": "2026-07-09", "close": 11.47, "volume": 4970931.0}, {"date": "2026-07-10", "close": 10.6, "volume": 4696717.0}, {"date": "2026-07-13", "close": 10.21, "volume": 2925498.0}, {"date": "2026-07-14", "close": 10.23, "volume": 3287544.0}, {"date": "2026-07-15", "close": 9.76, "volume": 3438583.0}, {"date": "2026-07-16", "close": 8.23, "volume": 7431764.0}, {"date": "2026-07-17", "close": 8.295, "volume": 3719042.0}, {"date": "2026-07-20", "close": 8.16, "volume": 3073061.0}, {"date": "2026-07-21", "close": 8.32, "volume": 3397652.0}, {"date": "2026-07-22", "close": 8.24, "volume": 1846582.0}, {"date": "2026-07-23", "close": 8.07, "volume": 2110826.0}, {"date": "2026-07-24", "close": 7.56, "volume": 2594614.0}, {"date": "2026-07-27", "close": 7.56, "volume": 2452721.0}, {"date": "2026-07-28", "close": 7.13, "volume": 2874715.0}, {"date": "2026-07-29", "close": 6.9, "volume": 3503127.0}, {"date": "2026-07-30", "close": 7.64, "volume": 3729198.0}, {"date": "2026-07-31", "close": 7.78, "volume": 2085634.0}, {"date": "2026-08-03", "close": 7.93, "volume": 2220299.0}, {"date": "2026-08-04", "close": 8.48, "volume": 1983192.0}, {"date": "2026-08-05", "close": 8.4, "volume": 2101267.0}, {"date": "2026-08-06", "close": 8.3, "volume": 1769955.0}, {"date": "2026-08-07", "close": 8.93, "volume": 2193535.0}], "refreshing": true}