{"ticker": "OABI", "overview": {"cik": "1846253", "ticker": "OABIW", "name": "OmniAb, Inc.", "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "sic": "8731", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001013594-26-000911", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001846253-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001846253-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0002144074-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-07-13", "title": "FORM 3", "accession": "0002144074-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001846253-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001698766-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001872349-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0002065241-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001982655-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001208906-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001410466-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001846253-26-000039", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001846253-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001846253-26-000035", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001846253-26-000031", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001846253-26-000029", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001846253-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "FORM 4", "accession": "0001982655-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "FORM 4", "accession": "0002065241-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-04-07", "title": "Notice of proposed sale", "accession": "0002001011-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "FORM 4", "accession": "0001628280-26-024136", "price_sensitive": false}, {"form": "144", "date": "2026-04-07", "title": "Notice of proposed sale", "accession": "0002001011-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "FORM 4", "accession": "0001628280-26-024133", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "FORM 4", "accession": "0001628280-26-024131", "price_sensitive": false}]}, "description": "OmniAb, Inc. trades as OABI on the NASDAQ and is registered in the United States. Privy Trades holds 149 insider filings for the company, from November 2022 to April 2026. Across those, 8 insiders disclosed 21 open-market purchases totalling $8.78M against 31 sales totalling $1.41M. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 21, "buy_sum": 8775872.57, "sell_n": 31, "sell_sum": 1414865.97, "net": 7361006.600000001, "insiders": 8, "first_date": "2022-11-09", "last_date": "2026-04-07"}, "metrics": {"ticker": "OABI", "has_prices": true, "as_of": "2026-09-09", "last": 4.015, "prev_close": 4.24, "change": -0.22500000000000053, "change_pct": -0.05306603773584918, "session_volume": 1203377.0, "vwap_5": 4.6812667505446575, "vwap_20": 4.202107019105466, "vwap_60": 3.6333887458908105, "vwap_250": 2.5884094340443675, "high_52w": 5.04, "low_52w": 1.36, "avg_volume_20": 2594438.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001013594-26-000911", "src": "13DG", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "OmniAb, Inc.", "who_key": "OmniAb, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "OmniAb, Inc. moves to a 7.1% passive stake in OABI", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/0001013594-26-000911-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0002144074-26-000006", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "Amechi Ekeke Nwachuku", "who_key": "Nwachuku Amechi Ekeke", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "C-suite exec files routine paperwork on OABI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2144074/000214407426000006/0002144074-26-000006-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134870}, {"id": "0001410466-26-000002", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "Steven Love", "who_key": "Love Steven", "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 OABI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000141046626000002/0001410466-26-000002-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199670}, {"id": "0001208906-26-000005", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "John L. Higgins", "who_key": "HIGGINS JOHN L", "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 OABI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000120890626000005/0001208906-26-000005-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199670}, {"id": "0001982655-26-000007", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "Philip J. Gotwals", "who_key": "Gotwals Philip J", "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 OABI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000198265526000007/0001982655-26-000007-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199670}, {"id": "0002065241-26-000005", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "Steven C. Crouse", "who_key": "Crouse Steven C.", "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 OABI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000206524126000005/0002065241-26-000005-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199670}, {"id": "0001872349-26-000002", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "Jennifer R. Cochran", "who_key": "Cochran Jennifer R.", "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 OABI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000187234926000002/0001872349-26-000002-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199670}, {"id": "0001698766-26-000002", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "Carolyn R. Bertozzi", "who_key": "Bertozzi Carolyn R", "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 OABI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000169876626000002/0001698766-26-000002-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199670}, {"id": "0002065241-26-000003", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "Steven C. Crouse", "who_key": "Crouse Steven C.", "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 OABI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000206524126000003/0002065241-26-000003-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281750}, {"id": "0001982655-26-000005", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "Philip J. Gotwals", "who_key": "Gotwals Philip J", "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 OABI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000198265526000005/0001982655-26-000005-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281750}, {"id": "0001628280-26-024131", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "Charles S. Berkman", "who_key": "Berkman Charles S", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 10663.93, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "C-suite trims OABI: $11K", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000162828026024131/0001628280-26-024131-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301910}, {"id": "0001628280-26-024133", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "Kurt A. Gustafson", "who_key": "GUSTAFSON KURT A", "role": "Executive VP, Finance and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 10300.37, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "The money boss sells $10K of OABI", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000162828026024133/0001628280-26-024133-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301910}, {"id": "0001628280-26-024136", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "Matthew W. Foehr", "who_key": "FOEHR MATTHEW W", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 28673.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CEO offloads $29K of OABI", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000162828026024136/0001628280-26-024136-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301910}, {"id": "0001237556-26-000001", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "Matthew W. Foehr", "who_key": "FOEHR MATTHEW W", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 52741.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "The corner office trims OABI: $53K", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000123755626000001/0001237556-26-000001-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371030}, {"id": "0001462354-26-000002", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "Kurt A. Gustafson", "who_key": "GUSTAFSON KURT A", "role": "Executive VP, Finance and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 15904.71, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CFO takes $16K off the table in OABI", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000146235426000002/0001462354-26-000002-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371030}, {"id": "0001392266-26-000002", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "Charles S. Berkman", "who_key": "Berkman Charles S", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 16540.829999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "An exit at the top? Exec sells $17K of OABI", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000139226626000002/0001392266-26-000002-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371030}, {"id": "0001628280-26-008704", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "Charles S. Berkman", "who_key": "Berkman Charles S", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 11883.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Top exec sells $12K of OABI", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000162828026008704/0001628280-26-008704-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372470}, {"id": "0001628280-26-008707", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "Kurt A. Gustafson", "who_key": "GUSTAFSON KURT A", "role": "Executive VP, Finance and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 11607.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "The money boss sells $12K of OABI", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000162828026008707/0001628280-26-008707-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372470}, {"id": "0001628280-26-008709", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "Matthew W. Foehr", "who_key": "FOEHR MATTHEW W", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 35281.799999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "The corner office trims OABI: $35K", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000162828026008709/0001628280-26-008709-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372470}, {"id": "0001208906-26-000003", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "John L. Higgins", "who_key": "HIGGINS JOHN L", "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 OABI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000120890626000003/0001208906-26-000003-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398390}, {"id": "0001237556-25-000013", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "Matthew W. Foehr", "who_key": "FOEHR MATTHEW W", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 26785.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "OABI's CEO lightens up \u2014 $27K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000123755625000013/0001237556-25-000013-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474710}, {"id": "0001462354-25-000007", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "Kurt A. Gustafson", "who_key": "GUSTAFSON KURT A", "role": "Executive VP, Finance and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 46887.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CFO trims $47K of OABI", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000146235425000007/0001462354-25-000007-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474710}, {"id": "0001392266-25-000006", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "Charles S. Berkman", "who_key": "Berkman Charles S", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 15766.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Top exec sells $16K of OABI", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000139226625000006/0001392266-25-000006-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474710}, {"id": "0001208906-25-000011", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "John L. Higgins", "who_key": "HIGGINS JOHN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 107706.87, "score": 39.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director buys $108K of OABI", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000120890625000011/0001208906-25-000011-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519350}, {"id": "0001628280-25-048221", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "Steven Love", "who_key": "Love Steven", "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 OABI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000162828025048221/0001628280-25-048221-index.htm", "trade_date": "2025-11-01", "timestamp": "2025-11-01", "mins": 527990}, {"id": "0001628280-25-048226", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "Carolyn R. Bertozzi", "who_key": "Bertozzi Carolyn R", "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 OABI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000162828025048226/0001628280-25-048226-index.htm", "trade_date": "2025-11-01", "timestamp": "2025-11-01", "mins": 527990}, {"id": "0001237556-25-000009", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "Matthew W. Foehr", "who_key": "FOEHR MATTHEW W", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 999999.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CEO files routine paperwork on OABI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000123755625000009/0001237556-25-000009-index.htm", "trade_date": "2025-08-26", "timestamp": "2025-08-26", "mins": 624470}, {"id": "0001698766-25-000004", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "Carolyn R. Bertozzi", "who_key": "Bertozzi Carolyn R", "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 OABI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000169876625000004/0001698766-25-000004-index.htm", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725270}, {"id": "0001872349-25-000004", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "Jennifer R. Cochran", "who_key": "Cochran Jennifer R.", "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 OABI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000187234925000004/0001872349-25-000004-index.htm", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725270}, {"id": "0002065241-25-000007", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "Steven C. Crouse", "who_key": "Crouse Steven C.", "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 OABI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000206524125000007/0002065241-25-000007-index.htm", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725270}], "recent_buys": [{"id": "0001208906-25-000011", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "John L. Higgins", "who_key": "HIGGINS JOHN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 107706.87, "score": 39.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director buys $108K of OABI", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000120890625000011/0001208906-25-000011-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519350}, {"id": "0001628280-25-025856", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "Jennifer R. Cochran", "who_key": "Cochran Jennifer R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45600.0, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Board insider adds $46K of OABI", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000162828025025856/0001628280-25-025856-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772790}, {"id": "0001628280-25-025555", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "Steven Love", "who_key": "Love Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 36500.0, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "The whole bench is buying OABI \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000162828025025555/0001628280-25-025555-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774230}, {"id": "0001628280-25-025224", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "John L. Higgins", "who_key": "HIGGINS JOHN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 93600.0, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "4 insiders pile into OABI", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000162828025025224/0001628280-25-025224-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777110}, {"id": "0001846253-25-000030", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "John L. Higgins", "who_key": "HIGGINS JOHN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9120.0, "score": 27.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "The whole bench is buying OABI \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000184625325000030/0001846253-25-000030-index.htm", "trade_date": "2025-03-21", "timestamp": "2025-03-21", "mins": 851990}, {"id": "0001846253-25-000028", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "John L. Higgins", "who_key": "HIGGINS JOHN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 295512.5, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "That makes 4 insiders into OABI", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000184625325000028/0001846253-25-000028-index.htm", "trade_date": "2025-03-20", "timestamp": "2025-03-20", "mins": 853430}, {"id": "0001846253-24-000036", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "Matthew W. Foehr", "who_key": "FOEHR MATTHEW W", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1059840.0, "score": 62.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "4 insiders pile into OABI", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000184625324000036/0001846253-24-000036-index.htm", "trade_date": "2024-05-24", "timestamp": "2024-05-24", "mins": 1285430}, {"id": "0002001011-24-000033", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "Matthew W. Foehr", "who_key": "FOEHR MATTHEW W", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1167750.0, "score": 63.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "That makes 5 insiders into OABI", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000200101124000033/0002001011-24-000033-index.htm", "trade_date": "2024-03-22", "timestamp": "2024-03-22", "mins": 1376150}, {"id": "0002001011-23-000015", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "Matthew W. Foehr", "who_key": "FOEHR MATTHEW W", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1010000.0, "score": 62.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "That makes 5 insiders into OABI", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000200101123000015/0002001011-23-000015-index.htm", "trade_date": "2023-12-12", "timestamp": "2023-12-12", "mins": 1521590}, {"id": "0000950170-23-062463", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "Matthew W. Foehr", "who_key": "FOEHR MATTHEW W", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 405517.0, "score": 56.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider cluster: 5 buying OABI", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000095017023062463/0000950170-23-062463-index.htm", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567670}, {"id": "0001846253-23-000099", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "Matthew W. Foehr", "who_key": "FOEHR MATTHEW W", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 246600.00000000003, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "5 insiders now buying OABI", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000184625323000099/0001846253-23-000099-index.htm", "trade_date": "2023-08-14", "timestamp": "2023-08-14", "mins": 1694390}, {"id": "0001846253-23-000079", "src": "INSIDERS", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "Matthew W. Foehr", "who_key": "FOEHR MATTHEW W", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 519799.99999999994, "score": 58.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider cluster: 5 buying OABI", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000184625323000079/0001846253-23-000079-index.htm", "trade_date": "2023-06-09", "timestamp": "2023-06-09", "mins": 1789430}], "institutional": [{"id": "13DG-0001013594-26-000911", "src": "13DG", "ticker": "OABI", "cik": "1846253", "company": "OmniAb, Inc.", "company_raw": "OmniAb, Inc.", "who": "OmniAb, Inc.", "who_key": "OmniAb, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "OmniAb, Inc. moves to a 7.1% passive stake in OABI", "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/0001013594-26-000911-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}], "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": "OmniAb, Inc. - Warrant", "new_value": "OmniAb, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001846253", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001846253", "applied": 1, "detected_at": "2026-10-26T18:51:49.699494"}]}, "key_people": [{"who": "Matthew W. Foehr", "who_key": "FOEHR MATTHEW W", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 7762772.0, "sold": 497055.57, "net": 7265716.43, "trades": 18, "top_score": 66.4, "lean": "buying", "history": [{"action": "SELL", "amount": 28673.56, "date": "2026-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000162828026024136/0001628280-26-024136-index.htm"}, {"action": "SELL", "amount": 52741.53, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000123755626000001/0001237556-26-000001-index.htm"}, {"action": "SELL", "amount": 35281.799999999996, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000162828026008709/0001628280-26-008709-index.htm"}, {"action": "SELL", "amount": 26785.36, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000123755625000013/0001237556-25-000013-index.htm"}, {"action": "SELL", "amount": 38764.0, "date": "2025-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000162828025016993/0001628280-25-016993-index.htm"}, {"action": "SELL", "amount": 123033.26000000001, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000184625325000013/0001846253-25-000013-index.htm"}, {"action": "SELL", "amount": 135467.64, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000184625325000004/0001846253-25-000004-index.htm"}, {"action": "SELL", "amount": 56308.42, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000184625324000097/0001846253-24-000097-index.htm"}, {"action": "BUY", "amount": 1059840.0, "date": "2024-05-24", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000184625324000036/0001846253-24-000036-index.htm"}, {"action": "BUY", "amount": 1167750.0, "date": "2024-03-22", "score": 63.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000200101124000033/0002001011-24-000033-index.htm"}, {"action": "BUY", "amount": 1010000.0, "date": "2023-12-12", "score": 62.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000200101123000015/0002001011-23-000015-index.htm"}, {"action": "BUY", "amount": 405517.0, "date": "2023-11-10", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000095017023062463/0000950170-23-062463-index.htm"}, {"action": "BUY", "amount": 246600.00000000003, "date": "2023-08-14", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000184625323000099/0001846253-23-000099-index.htm"}, {"action": "BUY", "amount": 519799.99999999994, "date": "2023-06-09", "score": 58.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000184625323000079/0001846253-23-000079-index.htm"}, {"action": "BUY", "amount": 1496000.0, "date": "2023-05-12", "score": 66.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000184625323000072/0001846253-23-000072-index.htm"}, {"action": "BUY", "amount": 564765.0, "date": "2022-12-12", "score": 59.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000089924322038479/0000899243-22-038479-index.htm"}, {"action": "BUY", "amount": 1016340.0, "date": "2022-11-30", "score": 64.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000089924322037303/0000899243-22-037303-index.htm"}, {"action": "BUY", "amount": 276160.0, "date": "2022-11-09", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000089924322035469/0000899243-22-035469-index.htm"}], "latest": {"action": "SELL", "amount": 28673.56, "date": "2026-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000162828026024136/0001628280-26-024136-index.htm"}}, {"who": "John L. Higgins", "who_key": "HIGGINS JOHN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 505939.37, "sold": 235000.0, "net": 270939.37, "trades": 7, "top_score": 45.4, "lean": "buying", "history": [{"action": "BUY", "amount": 107706.87, "date": "2025-11-07", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000120890625000011/0001208906-25-000011-index.htm"}, {"action": "BUY", "amount": 93600.0, "date": "2025-05-12", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000162828025025224/0001628280-25-025224-index.htm"}, {"action": "BUY", "amount": 9120.0, "date": "2025-03-21", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000184625325000030/0001846253-25-000030-index.htm"}, {"action": "BUY", "amount": 295512.5, "date": "2025-03-20", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000184625325000028/0001846253-25-000028-index.htm"}, {"action": "SELL", "amount": 36450.0, "date": "2023-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000184625323000078/0001846253-23-000078-index.htm"}, {"action": "SELL", "amount": 4050.0, "date": "2023-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000184625323000076/0001846253-23-000076-index.htm"}, {"action": "SELL", "amount": 194500.0, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000184625323000074/0001846253-23-000074-index.htm"}], "latest": {"action": "BUY", "amount": 107706.87, "date": "2025-11-07", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000120890625000011/0001208906-25-000011-index.htm"}}, {"who": "Kurt A. Gustafson", "who_key": "GUSTAFSON KURT A", "role": "EVP, Finance and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 28100.0, "sold": 404324.55, "net": -376224.55, "trades": 12, "top_score": 41.0, "lean": "selling", "history": [{"action": "SELL", "amount": 10300.37, "date": "2026-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000162828026024133/0001628280-26-024133-index.htm"}, {"action": "SELL", "amount": 15904.71, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000146235426000002/0001462354-26-000002-index.htm"}, {"action": "SELL", "amount": 11607.6, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000162828026008707/0001628280-26-008707-index.htm"}, {"action": "SELL", "amount": 46887.12, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000146235425000007/0001462354-25-000007-index.htm"}, {"action": "SELL", "amount": 14412.0, "date": "2025-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000162828025016989/0001628280-25-016989-index.htm"}, {"action": "SELL", "amount": 28352.31, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000162828025016048/0001628280-25-016048-index.htm"}, {"action": "SELL", "amount": 26625.85, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000184625325000014/0001846253-25-000014-index.htm"}, {"action": "SELL", "amount": 50304.240000000005, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000184625325000005/0001846253-25-000005-index.htm"}, {"action": "SELL", "amount": 98587.23, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000184625324000095/0001846253-24-000095-index.htm"}, {"action": "SELL", "amount": 36647.579999999994, "date": "2024-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000200101124000046/0002001011-24-000046-index.htm"}, {"action": "SELL", "amount": 64695.54, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000200101124000040/0002001011-24-000040-index.htm"}, {"action": "BUY", "amount": 28100.0, "date": "2022-11-28", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000089924322037153/0000899243-22-037153-index.htm"}], "latest": {"action": "SELL", "amount": 10300.37, "date": "2026-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000162828026024133/0001628280-26-024133-index.htm"}}, {"who": "Charles S. Berkman", "who_key": "Berkman Charles S", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 278485.85, "net": -278485.85, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10663.93, "date": "2026-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000162828026024131/0001628280-26-024131-index.htm"}, {"action": "SELL", "amount": 16540.829999999998, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000139226626000002/0001392266-26-000002-index.htm"}, {"action": "SELL", "amount": 11883.0, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000162828026008704/0001628280-26-008704-index.htm"}, {"action": "SELL", "amount": 15766.24, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000139226625000006/0001392266-25-000006-index.htm"}, {"action": "SELL", "amount": 14412.0, "date": "2025-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000162828025016991/0001628280-25-016991-index.htm"}, {"action": "SELL", "amount": 56857.05, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000184625325000012/0001846253-25-000012-index.htm"}, {"action": "SELL", "amount": 82584.36, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000184625325000006/0001846253-25-000006-index.htm"}, {"action": "SELL", "amount": 33130.86, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000184625324000099/0001846253-24-000099-index.htm"}, {"action": "SELL", "amount": 36647.579999999994, "date": "2024-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000200101124000044/0002001011-24-000044-index.htm"}], "latest": {"action": "SELL", "amount": 10663.93, "date": "2026-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000162828026024131/0001628280-26-024131-index.htm"}}, {"who": "Jennifer R. Cochran", "who_key": "Cochran Jennifer R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 222054.5, "sold": 0, "net": 222054.5, "trades": 3, "top_score": 53.7, "lean": "buying", "history": [{"action": "BUY", "amount": 45600.0, "date": "2025-05-15", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000162828025025856/0001628280-25-025856-index.htm"}, {"action": "BUY", "amount": 83526.5, "date": "2022-12-06", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000089924322038003/0000899243-22-038003-index.htm"}, {"action": "BUY", "amount": 92928.0, "date": "2022-11-11", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000089924322035694/0000899243-22-035694-index.htm"}], "latest": {"action": "BUY", "amount": 45600.0, "date": "2025-05-15", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000162828025025856/0001628280-25-025856-index.htm"}}, {"who": "Sunil Patel", "who_key": "Patel Sunil", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 119110.0, "sold": 0, "net": 119110.0, "trades": 1, "top_score": 43.7, "lean": "buying", "history": [{"action": "BUY", "amount": 119110.0, "date": "2022-11-09", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000089924322035565/0000899243-22-035565-index.htm"}], "latest": {"action": "BUY", "amount": 119110.0, "date": "2022-11-09", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000089924322035565/0000899243-22-035565-index.htm"}}, {"who": "Sarah Boyce", "who_key": "Boyce Sarah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 101396.70000000001, "sold": 0, "net": 101396.70000000001, "trades": 1, "top_score": 49.8, "lean": "buying", "history": [{"action": "BUY", "amount": 101396.70000000001, "date": "2022-11-10", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000089924322035698/0000899243-22-035698-index.htm"}], "latest": {"action": "BUY", "amount": 101396.70000000001, "date": "2022-11-10", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000089924322035698/0000899243-22-035698-index.htm"}}, {"who": "Steven Love", "who_key": "Love Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 36500.0, "sold": 0, "net": 36500.0, "trades": 1, "top_score": 48.9, "lean": "buying", "history": [{"action": "BUY", "amount": 36500.0, "date": "2025-05-14", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000162828025025555/0001628280-25-025555-index.htm"}], "latest": {"action": "BUY", "amount": 36500.0, "date": "2025-05-14", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1846253/000162828025025555/0001628280-25-025555-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001013594-26-000911", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001846253-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001846253-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0002144074-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-07-13", "title": "FORM 3", "accession": "0002144074-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001846253-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001698766-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001872349-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0002065241-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001982655-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001208906-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001410466-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001846253-26-000039", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001846253-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001846253-26-000035", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001846253-26-000031", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001846253-26-000029", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001846253-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "FORM 4", "accession": "0001982655-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "FORM 4", "accession": "0002065241-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-04-07", "title": "Notice of proposed sale", "accession": "0002001011-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "FORM 4", "accession": "0001628280-26-024136", "price_sensitive": false}, {"form": "144", "date": "2026-04-07", "title": "Notice of proposed sale", "accession": "0002001011-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "FORM 4", "accession": "0001628280-26-024133", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "FORM 4", "accession": "0001628280-26-024131", "price_sensitive": false}], "performance": {"ticker": "OABI", "has_prices": true, "summary": {"n": 21, "avg": 0.4645960726770058, "win_rate": 0.7142857142857143, "best": 1.9094202898550725, "worst": -0.2633027522935781, "as_of": "2026-09-09"}, "buys": [{"who": "HIGGINS JOHN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 107706.87, "date": "2025-11-07", "score": 39.6, "ref_price": 1.38, "return": 1.9094202898550725}, {"who": "Cochran Jennifer R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45600.0, "date": "2025-05-15", "score": 38.9, "ref_price": 1.55, "return": 1.590322580645161}, {"who": "Love Steven", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36500.0, "date": "2025-05-14", "score": 48.9, "ref_price": 1.52, "return": 1.6414473684210524}, {"who": "HIGGINS JOHN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 93600.0, "date": "2025-05-12", "score": 39.1, "ref_price": 1.43, "return": 1.8076923076923077}, {"who": "HIGGINS JOHN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9120.0, "date": "2025-03-21", "score": 27.1, "ref_price": 2.53, "return": 0.5869565217391304}, {"who": "HIGGINS JOHN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 295512.5, "date": "2025-03-20", "score": 45.4, "ref_price": 2.27, "return": 0.7687224669603523}, {"who": "FOEHR MATTHEW W", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1059840.0, "date": "2024-05-24", "score": 62.4, "ref_price": 4.39, "return": -0.08542141230068338}, {"who": "FOEHR MATTHEW W", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1167750.0, "date": "2024-03-22", "score": 63.1, "ref_price": 5.13, "return": -0.2173489278752437}, {"who": "FOEHR MATTHEW W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1010000.0, "date": "2023-12-12", "score": 62.3, "ref_price": 5.06, "return": -0.20652173913043478}, {"who": "FOEHR MATTHEW W", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 405517.0, "date": "2023-11-10", "score": 56.9, "ref_price": 4.24, "return": -0.05306603773584918}, {"who": "FOEHR MATTHEW W", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 246600.00000000003, "date": "2023-08-14", "score": 54.0, "ref_price": 5.45, "return": -0.2633027522935781}, {"who": "FOEHR MATTHEW W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 519799.99999999994, "date": "2023-06-09", "score": 58.3, "ref_price": 4.53, "return": -0.11368653421633566}, {"who": "FOEHR MATTHEW W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1496000.0, "date": "2023-05-12", "score": 66.4, "ref_price": 3.5, "return": 0.14714285714285705}, {"who": "FOEHR MATTHEW W", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 564765.0, "date": "2022-12-12", "score": 59.4, "ref_price": 3.78, "return": 0.06216931216931214}, {"who": "Cochran Jennifer R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 83526.5, "date": "2022-12-06", "score": 44.2, "ref_price": 3.81, "return": 0.053805774278215125}, {"who": "FOEHR MATTHEW W", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1016340.0, "date": "2022-11-30", "score": 64.3, "ref_price": 3.54, "return": 0.13418079096045188}, {"who": "GUSTAFSON KURT A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Finance and CFO", "amount": 28100.0, "date": "2022-11-28", "score": 41.0, "ref_price": 2.88, "return": 0.39409722222222215}, {"who": "Cochran Jennifer R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92928.0, "date": "2022-11-11", "score": 53.7, "ref_price": 2.95, "return": 0.3610169491525422}, {"who": "Boyce Sarah", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101396.70000000001, "date": "2022-11-10", "score": 49.8, "ref_price": 3.02, "return": 0.3294701986754966}, {"who": "Patel Sunil", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 119110.0, "date": "2022-11-09", "score": 43.7, "ref_price": 2.76, "return": 0.45471014492753625}, {"who": "FOEHR MATTHEW W", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 276160.0, "date": "2022-11-09", "score": 55.5, "ref_price": 2.76, "return": 0.45471014492753625}]}, "price_series": [{"date": "2021-09-30", "close": 9.76, "volume": 4600.0}, {"date": "2021-10-01", "close": 10.0, "volume": 122962.0}, {"date": "2021-10-04", "close": 9.97, "volume": 122864.0}, {"date": "2021-10-05", "close": 9.97, "volume": null}, {"date": "2021-10-06", "close": 9.97, "volume": null}, {"date": "2021-10-07", "close": 10.0, "volume": 52758.0}, {"date": "2021-10-08", "close": 9.95, "volume": 337.0}, {"date": "2021-10-11", "close": 9.95, "volume": null}, {"date": "2021-10-12", "close": 9.94, "volume": 410.0}, {"date": "2021-10-13", "close": 9.94, "volume": 685.0}, {"date": "2021-10-14", "close": 9.94, "volume": null}, {"date": "2021-10-15", "close": 9.97, "volume": 190597.0}, {"date": "2021-10-18", "close": 9.94, "volume": 303.0}, {"date": "2021-10-19", "close": 9.95, "volume": 152166.0}, {"date": "2021-10-20", "close": 9.95, "volume": null}, {"date": "2021-10-21", "close": 9.94, "volume": 961861.0}, {"date": "2021-10-22", "close": 9.96, "volume": 187547.0}, {"date": "2021-10-25", "close": 9.9536, "volume": 302.0}, {"date": "2021-10-26", "close": 9.9536, "volume": null}, {"date": "2021-10-27", "close": 9.98, "volume": 138110.0}, {"date": "2021-10-28", "close": 9.98, "volume": 601.0}, {"date": "2021-10-29", "close": 9.99, "volume": 34713.0}, {"date": "2021-11-01", "close": 10.0, "volume": 18273.0}, {"date": "2021-11-02", "close": 9.9999, "volume": 319.0}, {"date": "2021-11-03", "close": 9.97, "volume": 7520.0}, {"date": "2021-11-04", "close": 10.0, "volume": 603397.0}, {"date": "2021-11-05", "close": 9.97, "volume": 6136.0}, {"date": "2021-11-08", "close": 9.97, "volume": 461.0}, {"date": "2021-11-09", "close": 9.97, "volume": null}, {"date": "2021-11-10", "close": 9.97, "volume": 904702.0}, {"date": "2021-11-11", "close": 9.97, "volume": null}, {"date": "2021-11-12", "close": 9.97, "volume": 173530.0}, {"date": "2021-11-15", "close": 9.97, "volume": null}, {"date": "2021-11-16", "close": 9.97, "volume": 437478.0}, {"date": "2021-11-17", "close": 9.97, "volume": 1004.0}, {"date": "2021-11-18", "close": 9.97, "volume": null}, {"date": "2021-11-19", "close": 9.97, "volume": null}, {"date": "2021-11-22", "close": 9.99, "volume": 599.0}, {"date": "2021-11-23", "close": 10.0, "volume": 16002.0}, {"date": "2021-11-24", "close": 10.0, "volume": null}, {"date": "2021-11-26", "close": 10.0, "volume": null}, {"date": "2021-11-29", "close": 10.0, "volume": null}, {"date": "2021-11-30", "close": 10.0, "volume": null}, {"date": "2021-12-01", "close": 10.0, "volume": null}, {"date": "2021-12-02", "close": 10.0, "volume": null}, {"date": "2021-12-03", "close": 10.0, "volume": null}, {"date": "2021-12-06", "close": 10.0, "volume": null}, {"date": "2021-12-07", "close": 10.0, "volume": null}, {"date": "2021-12-08", "close": 9.96, "volume": 515.0}, {"date": "2021-12-09", "close": 10.0, "volume": 6668.0}, {"date": "2021-12-10", "close": 9.96, "volume": 518.0}, {"date": "2021-12-13", "close": 10.0, "volume": 6101.0}, {"date": "2021-12-14", "close": 9.99, "volume": 354222.0}, {"date": "2021-12-15", "close": 9.98, "volume": 11535.0}, {"date": "2021-12-16", "close": 9.98, "volume": null}, {"date": "2021-12-17", "close": 9.98, "volume": null}, {"date": "2021-12-20", "close": 9.98, "volume": null}, {"date": "2021-12-21", "close": 9.98, "volume": null}, {"date": "2021-12-22", "close": 9.98, "volume": 1263.0}, {"date": "2021-12-23", "close": 9.96, "volume": 304.0}, {"date": "2021-12-27", "close": 9.96, "volume": null}, {"date": "2021-12-28", "close": 9.96, "volume": null}, {"date": "2021-12-29", "close": 9.96, "volume": null}, {"date": "2021-12-30", "close": 10.0, "volume": 171.0}, {"date": "2021-12-31", "close": 10.0, "volume": null}, {"date": "2022-01-03", "close": 10.005, "volume": 28759.0}, {"date": "2022-01-04", "close": 10.0, "volume": 3900.0}, {"date": "2022-01-05", "close": 9.98, "volume": 215509.0}, {"date": "2022-01-06", "close": 9.98, "volume": null}, {"date": "2022-01-07", "close": 10.02, "volume": 414.0}, {"date": "2022-01-10", "close": 10.02, "volume": null}, {"date": "2022-01-11", "close": 10.02, "volume": null}, {"date": "2022-01-12", "close": 10.02, "volume": null}, {"date": "2022-01-13", "close": 10.02, "volume": null}, {"date": "2022-01-14", "close": 10.02, "volume": null}, {"date": "2022-01-18", "close": 10.02, "volume": null}, {"date": "2022-01-19", "close": 10.0, "volume": 150798.0}, {"date": "2022-01-20", "close": 10.0, "volume": null}, {"date": "2022-01-21", "close": 9.96, "volume": 6089.0}, {"date": "2022-01-24", "close": 9.96, "volume": 56076.0}, {"date": "2022-01-25", "close": 9.9, "volume": 7644.0}, {"date": "2022-01-26", "close": 9.9, "volume": null}, {"date": "2022-01-27", "close": 9.92, "volume": 205.0}, {"date": "2022-01-28", "close": 9.9, "volume": 193.0}, {"date": "2022-01-31", "close": 9.92, "volume": 2577.0}, {"date": "2022-02-01", "close": 9.99, "volume": 9253.0}, {"date": "2022-02-02", "close": 9.99, "volume": null}, {"date": "2022-02-03", "close": 9.99, "volume": 481.0}, {"date": "2022-02-04", "close": 9.99, "volume": null}, {"date": "2022-02-07", "close": 9.99, "volume": 8274.0}, {"date": "2022-02-08", "close": 9.99, "volume": null}, {"date": "2022-02-09", "close": 9.99, "volume": null}, {"date": "2022-02-10", "close": 9.99, "volume": null}, {"date": "2022-02-11", "close": 9.99, "volume": 106.0}, {"date": "2022-02-14", "close": 9.99, "volume": null}, {"date": "2022-02-15", "close": 9.99, "volume": null}, {"date": "2022-02-16", "close": 9.985, "volume": 3474.0}, {"date": "2022-02-17", "close": 9.985, "volume": null}, {"date": "2022-02-18", "close": 9.98, "volume": 7307.0}, {"date": "2022-02-22", "close": 9.98, "volume": null}, {"date": "2022-02-23", "close": 9.98, "volume": 427.0}, {"date": "2022-02-24", "close": 9.98, "volume": 550.0}, {"date": "2022-02-25", "close": 9.98, "volume": null}, {"date": "2022-02-28", "close": 9.98, "volume": 35406.0}, {"date": "2022-03-01", "close": 10.01, "volume": 89666.0}, {"date": "2022-03-02", "close": 10.0, "volume": 18290.0}, {"date": "2022-03-03", "close": 10.0, "volume": 53931.0}, {"date": "2022-03-04", "close": 10.0, "volume": null}, {"date": "2022-03-07", "close": 10.0, "volume": 700.0}, {"date": "2022-03-08", "close": 10.0, "volume": null}, {"date": "2022-03-09", "close": 10.015, "volume": 52246.0}, {"date": "2022-03-10", "close": 10.015, "volume": null}, {"date": "2022-03-11", "close": 10.01, "volume": 700.0}, {"date": "2022-03-14", "close": 10.01, "volume": 891492.0}, {"date": "2022-03-15", "close": 10.01, "volume": 17489.0}, {"date": "2022-03-16", "close": 10.02, "volume": 5100.0}, {"date": "2022-03-17", "close": 10.04, "volume": 16098.0}, {"date": "2022-03-18", "close": 10.01, "volume": 102.0}, {"date": "2022-03-21", "close": 10.01, "volume": null}, {"date": "2022-03-22", "close": 10.01, "volume": null}, {"date": "2022-03-23", "close": 10.01, "volume": null}, {"date": "2022-03-24", "close": 10.09, "volume": 4748314.0}, {"date": "2022-03-25", "close": 10.08, "volume": 585081.0}, {"date": "2022-03-28", "close": 10.08, "volume": 139676.0}, {"date": "2022-03-29", "close": 10.0782, "volume": 37612.0}, {"date": "2022-03-30", "close": 10.07, "volume": 669656.0}, {"date": "2022-03-31", "close": 10.08, "volume": 324191.0}, {"date": "2022-04-01", "close": 10.07, "volume": 103894.0}, {"date": "2022-04-04", "close": 10.07, "volume": null}, {"date": "2022-04-05", "close": 10.07, "volume": null}, {"date": "2022-04-06", "close": 10.07, "volume": null}, {"date": "2022-04-07", "close": 10.07, "volume": null}, {"date": "2022-04-08", "close": 10.07, "volume": 37626.0}, {"date": "2022-04-11", "close": 10.095, "volume": 156.0}, {"date": "2022-04-12", "close": 10.1, "volume": 705.0}, {"date": "2022-04-13", "close": 10.07, "volume": 6053.0}, {"date": "2022-04-14", "close": 10.07, "volume": 118664.0}, {"date": "2022-04-18", "close": 10.07, "volume": 127.0}, {"date": "2022-04-19", "close": 10.07, "volume": 6291.0}, {"date": "2022-04-20", "close": 10.07, "volume": null}, {"date": "2022-04-21", "close": 10.07, "volume": 7505.0}, {"date": "2022-04-22", "close": 10.07, "volume": null}, {"date": "2022-04-25", "close": 10.07, "volume": 307.0}, {"date": "2022-04-26", "close": 10.07, "volume": null}, {"date": "2022-04-27", "close": 10.07, "volume": 149936.0}, {"date": "2022-04-28", "close": 10.1, "volume": 455286.0}, {"date": "2022-04-29", "close": 10.08, "volume": 24515.0}, {"date": "2022-05-02", "close": 10.09, "volume": 1262.0}, {"date": "2022-05-03", "close": 10.08, "volume": 10771.0}, {"date": "2022-05-04", "close": 10.08, "volume": 69394.0}, {"date": "2022-05-05", "close": 10.08, "volume": 100648.0}, {"date": "2022-05-06", "close": 10.06, "volume": 367843.0}, {"date": "2022-05-09", "close": 10.06, "volume": 244394.0}, {"date": "2022-05-10", "close": 10.06, "volume": 2823.0}, {"date": "2022-05-11", "close": 10.05, "volume": 347446.0}, {"date": "2022-05-12", "close": 10.05, "volume": null}, {"date": "2022-05-13", "close": 10.06, "volume": 64009.0}, {"date": "2022-05-16", "close": 10.06, "volume": 36340.0}, {"date": "2022-05-17", "close": 10.06, "volume": null}, {"date": "2022-05-18", "close": 10.06, "volume": 8850.0}, {"date": "2022-05-19", "close": 10.06, "volume": null}, {"date": "2022-05-20", "close": 10.06, "volume": null}, {"date": "2022-05-23", "close": 10.055, "volume": 553.0}, {"date": "2022-05-24", "close": 10.06, "volume": 339293.0}, {"date": "2022-05-25", "close": 10.06, "volume": null}, {"date": "2022-05-26", "close": 10.1, "volume": 488.0}, {"date": "2022-05-27", "close": 10.105, "volume": 201293.0}, {"date": "2022-05-31", "close": 10.1, "volume": 205.0}, {"date": "2022-06-01", "close": 10.1, "volume": null}, {"date": "2022-06-02", "close": 10.11, "volume": 48865.0}, {"date": "2022-06-03", "close": 10.11, "volume": null}, {"date": "2022-06-06", "close": 10.06, "volume": 49048.0}, {"date": "2022-06-07", "close": 10.04, "volume": 23725.0}, {"date": "2022-06-08", "close": 10.08, "volume": 59803.0}, {"date": "2022-06-09", "close": 10.09, "volume": 324.0}, {"date": "2022-06-10", "close": 10.09, "volume": 57667.0}, {"date": "2022-06-13", "close": 10.09, "volume": 30332.0}, {"date": "2022-06-14", "close": 10.07, "volume": 138169.0}, {"date": "2022-06-15", "close": 10.08, "volume": 6204.0}, {"date": "2022-06-16", "close": 10.1, "volume": 16699.0}, {"date": "2022-06-17", "close": 10.07, "volume": 1100.0}, {"date": "2022-06-21", "close": 10.09, "volume": 200693.0}, {"date": "2022-06-22", "close": 10.07, "volume": 194.0}, {"date": "2022-06-23", "close": 10.07, "volume": null}, {"date": "2022-06-24", "close": 10.08, "volume": 6462.0}, {"date": "2022-06-27", "close": 10.08, "volume": 1008.0}, {"date": "2022-06-28", "close": 10.08, "volume": null}, {"date": "2022-06-29", "close": 10.08, "volume": null}, {"date": "2022-06-30", "close": 10.08, "volume": null}, {"date": "2022-07-01", "close": 10.08, "volume": null}, {"date": "2022-07-05", "close": 10.11, "volume": 165758.0}, {"date": "2022-07-06", "close": 10.1, "volume": 9467.0}, {"date": "2022-07-07", "close": 10.1, "volume": 8982.0}, {"date": "2022-07-08", "close": 10.1, "volume": 7112.0}, {"date": "2022-07-11", "close": 10.1, "volume": 121944.0}, {"date": "2022-07-12", "close": 10.095, "volume": 108803.0}, {"date": "2022-07-13", "close": 10.1, "volume": 42762.0}, {"date": "2022-07-14", "close": 10.09, "volume": 8982.0}, {"date": "2022-07-15", "close": 10.11, "volume": 151.0}, {"date": "2022-07-18", "close": 10.11, "volume": null}, {"date": "2022-07-19", "close": 10.12, "volume": 1986.0}, {"date": "2022-07-20", "close": 10.12, "volume": 303.0}, {"date": "2022-07-21", "close": 10.1127, "volume": 104.0}, {"date": "2022-07-22", "close": 10.1127, "volume": null}, {"date": "2022-07-25", "close": 10.1127, "volume": null}, {"date": "2022-07-26", "close": 10.11, "volume": 2128.0}, {"date": "2022-07-27", "close": 10.12, "volume": 26700.0}, {"date": "2022-07-28", "close": 10.12, "volume": 92819.0}, {"date": "2022-07-29", "close": 10.12, "volume": null}, {"date": "2022-08-01", "close": 10.12, "volume": null}, {"date": "2022-08-02", "close": 10.12, "volume": 589.0}, {"date": "2022-08-03", "close": 10.12, "volume": 456.0}, {"date": "2022-08-04", "close": 10.12, "volume": null}, {"date": "2022-08-05", "close": 10.12, "volume": 209.0}, {"date": "2022-08-08", "close": 10.12, "volume": 153804.0}, {"date": "2022-08-09", "close": 10.12, "volume": 47779.0}, {"date": "2022-08-10", "close": 10.12, "volume": null}, {"date": "2022-08-11", "close": 10.12, "volume": null}, {"date": "2022-08-12", "close": 10.12, "volume": null}, {"date": "2022-08-15", "close": 10.14, "volume": 1002.0}, {"date": "2022-08-16", "close": 10.13, "volume": 102.0}, {"date": "2022-08-17", "close": 10.13, "volume": 101125.0}, {"date": "2022-08-18", "close": 10.13, "volume": null}, {"date": "2022-08-19", "close": 10.15, "volume": 202.0}, {"date": "2022-08-22", "close": 10.15, "volume": null}, {"date": "2022-08-23", "close": 10.15, "volume": null}, {"date": "2022-08-24", "close": 10.15, "volume": 52693.0}, {"date": "2022-08-25", "close": 10.17, "volume": 6602.0}, {"date": "2022-08-26", "close": 10.165, "volume": 8752.0}, {"date": "2022-08-29", "close": 10.165, "volume": null}, {"date": "2022-08-30", "close": 10.17, "volume": 2105.0}, {"date": "2022-08-31", "close": 10.17, "volume": 200488.0}, {"date": "2022-09-01", "close": 10.17, "volume": 174934.0}, {"date": "2022-09-02", "close": 10.17, "volume": null}, {"date": "2022-09-06", "close": 10.17, "volume": 4069.0}, {"date": "2022-09-07", "close": 10.17, "volume": 1929.0}, {"date": "2022-09-08", "close": 10.15, "volume": 1300.0}, {"date": "2022-09-09", "close": 10.15, "volume": null}, {"date": "2022-09-12", "close": 10.16, "volume": 104.0}, {"date": "2022-09-13", "close": 10.16, "volume": 43102.0}, {"date": "2022-09-14", "close": 10.17, "volume": 51300.0}, {"date": "2022-09-15", "close": 10.18, "volume": 99852.0}, {"date": "2022-09-16", "close": 10.18, "volume": null}, {"date": "2022-09-19", "close": 10.16, "volume": 21902.0}, {"date": "2022-09-20", "close": 10.16, "volume": null}, {"date": "2022-09-21", "close": 10.16, "volume": null}, {"date": "2022-09-22", "close": 10.19, "volume": 2154.0}, {"date": "2022-09-23", "close": 10.19, "volume": null}, {"date": "2022-09-26", "close": 10.2, "volume": 153.0}, {"date": "2022-09-27", "close": 10.2, "volume": null}, {"date": "2022-09-28", "close": 10.2, "volume": 563870.0}, {"date": "2022-09-29", "close": 10.21, "volume": 25202.0}, {"date": "2022-09-30", "close": 10.2048, "volume": 91445.0}, {"date": "2022-10-03", "close": 10.25, "volume": 1559753.0}, {"date": "2022-10-04", "close": 10.26, "volume": 43588.0}, {"date": "2022-10-05", "close": 10.26, "volume": 142.0}, {"date": "2022-10-06", "close": 10.26, "volume": 579.0}, {"date": "2022-10-07", "close": 10.26, "volume": 125025.0}, {"date": "2022-10-10", "close": 10.26, "volume": 114086.0}, {"date": "2022-10-11", "close": 10.27, "volume": 103956.0}, {"date": "2022-10-12", "close": 10.28, "volume": 25550.0}, {"date": "2022-10-13", "close": 10.28, "volume": null}, {"date": "2022-10-14", "close": 10.28, "volume": 25021.0}, {"date": "2022-10-17", "close": 10.31, "volume": 9891.0}, {"date": "2022-10-18", "close": 10.3, "volume": 42633.0}, {"date": "2022-10-19", "close": 9.0, "volume": 55508.0}, {"date": "2022-10-20", "close": 9.0, "volume": 2966.0}, {"date": "2022-10-21", "close": 9.23, "volume": 862.0}, {"date": "2022-10-24", "close": 9.4, "volume": 3373.0}, {"date": "2022-10-25", "close": 8.94, "volume": 42456.0}, {"date": "2022-10-26", "close": 8.26, "volume": 30104.0}, {"date": "2022-10-27", "close": 8.32, "volume": 46087.0}, {"date": "2022-10-28", "close": 6.61, "volume": 118296.0}, {"date": "2022-10-31", "close": 6.75, "volume": 103398.0}, {"date": "2022-11-01", "close": 6.125, "volume": 65979.0}, {"date": "2022-11-02", "close": 2.41, "volume": 20993670.0}, {"date": "2022-11-03", "close": 2.52, "volume": 6993703.0}, {"date": "2022-11-04", "close": 2.16, "volume": 2933992.0}, {"date": "2022-11-07", "close": 2.04, "volume": 3781844.0}, {"date": "2022-11-08", "close": 2.5, "volume": 4599143.0}, {"date": "2022-11-09", "close": 2.76, "volume": 1957510.0}, {"date": "2022-11-10", "close": 3.02, "volume": 2713349.0}, {"date": "2022-11-11", "close": 2.95, "volume": 1254244.0}, {"date": "2022-11-14", "close": 2.9, "volume": 822424.0}, {"date": "2022-11-15", "close": 2.61, "volume": 1482858.0}, {"date": "2022-11-16", "close": 2.45, "volume": 848809.0}, {"date": "2022-11-17", "close": 2.86, "volume": 1335446.0}, {"date": "2022-11-18", "close": 2.78, "volume": 615110.0}, {"date": "2022-11-21", "close": 2.9, "volume": 2413740.0}, {"date": "2022-11-22", "close": 2.89, "volume": 833368.0}, {"date": "2022-11-23", "close": 2.8, "volume": 673040.0}, {"date": "2022-11-25", "close": 2.61, "volume": 607012.0}, {"date": "2022-11-28", "close": 2.88, "volume": 1395926.0}, {"date": "2022-11-29", "close": 2.84, "volume": 1095297.0}, {"date": "2022-11-30", "close": 3.54, "volume": 3107333.0}, {"date": "2022-12-01", "close": 3.35, "volume": 1781455.0}, {"date": "2022-12-02", "close": 3.97, "volume": 2220085.0}, {"date": "2022-12-05", "close": 3.9, "volume": 1656722.0}, {"date": "2022-12-06", "close": 3.81, "volume": 2036493.0}, {"date": "2022-12-07", "close": 3.68, "volume": 1045233.0}, {"date": "2022-12-08", "close": 3.6, "volume": 931332.0}, {"date": "2022-12-09", "close": 3.55, "volume": 934502.0}, {"date": "2022-12-12", "close": 3.78, "volume": 1264951.0}, {"date": "2022-12-13", "close": 3.82, "volume": 1252318.0}, {"date": "2022-12-14", "close": 3.48, "volume": 1087937.0}, {"date": "2022-12-15", "close": 3.46, "volume": 1331559.0}, {"date": "2022-12-16", "close": 3.49, "volume": 6934654.0}, {"date": "2022-12-19", "close": 3.24, "volume": 1335954.0}, {"date": "2022-12-20", "close": 3.3, "volume": 2129314.0}, {"date": "2022-12-21", "close": 3.86, "volume": 1256201.0}, {"date": "2022-12-22", "close": 3.64, "volume": 657803.0}, {"date": "2022-12-23", "close": 3.56, "volume": 527417.0}, {"date": "2022-12-27", "close": 3.71, "volume": 519742.0}, {"date": "2022-12-28", "close": 3.66, "volume": 513464.0}, {"date": "2022-12-29", "close": 3.88, "volume": 655766.0}, {"date": "2022-12-30", "close": 3.6, "volume": 824458.0}, {"date": "2023-01-03", "close": 3.47, "volume": 538353.0}, {"date": "2023-01-04", "close": 3.23, "volume": 915111.0}, {"date": "2023-01-05", "close": 3.21, "volume": 863196.0}, {"date": "2023-01-06", "close": 3.31, "volume": 596465.0}, {"date": "2023-01-09", "close": 3.47, "volume": 464859.0}, {"date": "2023-01-10", "close": 3.65, "volume": 414713.0}, {"date": "2023-01-11", "close": 3.69, "volume": 498968.0}, {"date": "2023-01-12", "close": 3.76, "volume": 332685.0}, {"date": "2023-01-13", "close": 3.85, "volume": 581166.0}, {"date": "2023-01-17", "close": 3.82, "volume": 513262.0}, {"date": "2023-01-18", "close": 3.78, "volume": 476726.0}, {"date": "2023-01-19", "close": 3.82, "volume": 350247.0}, {"date": "2023-01-20", "close": 3.94, "volume": 559123.0}, {"date": "2023-01-23", "close": 4.05, "volume": 578449.0}, {"date": "2023-01-24", "close": 4.22, "volume": 701390.0}, {"date": "2023-01-25", "close": 4.42, "volume": 795557.0}, {"date": "2023-01-26", "close": 4.46, "volume": 666703.0}, {"date": "2023-01-27", "close": 4.36, "volume": 353402.0}, {"date": "2023-01-30", "close": 4.25, "volume": 343585.0}, {"date": "2023-01-31", "close": 4.14, "volume": 476148.0}, {"date": "2023-02-01", "close": 4.25, "volume": 454012.0}, {"date": "2023-02-02", "close": 4.34, "volume": 494764.0}, {"date": "2023-02-03", "close": 4.17, "volume": 517666.0}, {"date": "2023-02-06", "close": 4.02, "volume": 843995.0}, {"date": "2023-02-07", "close": 4.02, "volume": 669675.0}, {"date": "2023-02-08", "close": 3.98, "volume": 657066.0}, {"date": "2023-02-09", "close": 4.0, "volume": 531175.0}, {"date": "2023-02-10", "close": 3.875, "volume": 1000237.0}, {"date": "2023-02-13", "close": 3.815, "volume": 1024423.0}, {"date": "2023-02-14", "close": 3.83, "volume": 400678.0}, {"date": "2023-02-15", "close": 3.8, "volume": 813520.0}, {"date": "2023-02-16", "close": 3.7, "volume": 587699.0}, {"date": "2023-02-17", "close": 3.68, "volume": 366669.0}, {"date": "2023-02-21", "close": 3.86, "volume": 694137.0}, {"date": "2023-02-22", "close": 3.95, "volume": 1374081.0}, {"date": "2023-02-23", "close": 3.95, "volume": 771648.0}, {"date": "2023-02-24", "close": 3.97, "volume": 568841.0}, {"date": "2023-02-27", "close": 3.99, "volume": 427356.0}, {"date": "2023-02-28", "close": 4.17, "volume": 671449.0}, {"date": "2023-03-01", "close": 4.145, "volume": 527121.0}, {"date": "2023-03-02", "close": 4.25, "volume": 656962.0}, {"date": "2023-03-03", "close": 4.17, "volume": 615915.0}, {"date": "2023-03-06", "close": 3.81, "volume": 837947.0}, {"date": "2023-03-07", "close": 3.63, "volume": 302229.0}, {"date": "2023-03-08", "close": 3.58, "volume": 1250029.0}, {"date": "2023-03-09", "close": 3.4, "volume": 1053942.0}, {"date": "2023-03-10", "close": 3.28, "volume": 1195758.0}, {"date": "2023-03-13", "close": 3.32, "volume": 509884.0}, {"date": "2023-03-14", "close": 3.56, "volume": 656603.0}, {"date": "2023-03-15", "close": 3.68, "volume": 1031964.0}, {"date": "2023-03-16", "close": 3.53, "volume": 856228.0}, {"date": "2023-03-17", "close": 3.43, "volume": 1405209.0}, {"date": "2023-03-20", "close": 3.42, "volume": 854001.0}, {"date": "2023-03-21", "close": 3.59, "volume": 655196.0}, {"date": "2023-03-22", "close": 3.33, "volume": 692831.0}, {"date": "2023-03-23", "close": 3.21, "volume": 790900.0}, {"date": "2023-03-24", "close": 3.22, "volume": 444846.0}, {"date": "2023-03-27", "close": 3.37, "volume": 624180.0}, {"date": "2023-03-28", "close": 3.32, "volume": 414800.0}, {"date": "2023-03-29", "close": 3.36, "volume": 663239.0}, {"date": "2023-03-30", "close": 3.51, "volume": 628405.0}, {"date": "2023-03-31", "close": 3.68, "volume": 1167663.0}, {"date": "2023-04-03", "close": 3.66, "volume": 648780.0}, {"date": "2023-04-04", "close": 3.7, "volume": 451570.0}, {"date": "2023-04-05", "close": 3.7, "volume": 539830.0}, {"date": "2023-04-06", "close": 3.75, "volume": 401947.0}, {"date": "2023-04-10", "close": 3.845, "volume": 402594.0}, {"date": "2023-04-11", "close": 3.98, "volume": 451344.0}, {"date": "2023-04-12", "close": 3.81, "volume": 325133.0}, {"date": "2023-04-13", "close": 3.83, "volume": 816170.0}, {"date": "2023-04-14", "close": 3.79, "volume": 1010485.0}, {"date": "2023-04-17", "close": 3.68, "volume": 1112000.0}, {"date": "2023-04-18", "close": 3.5, "volume": 639621.0}, {"date": "2023-04-19", "close": 3.59, "volume": 485054.0}, {"date": "2023-04-20", "close": 3.59, "volume": 289388.0}, {"date": "2023-04-21", "close": 3.88, "volume": 1121037.0}, {"date": "2023-04-24", "close": 3.64, "volume": 604494.0}, {"date": "2023-04-25", "close": 3.48, "volume": 422364.0}, {"date": "2023-04-26", "close": 3.5, "volume": 654794.0}, {"date": "2023-04-27", "close": 3.48, "volume": 287627.0}, {"date": "2023-04-28", "close": 3.48, "volume": 507997.0}, {"date": "2023-05-01", "close": 3.45, "volume": 445158.0}, {"date": "2023-05-02", "close": 3.43, "volume": 577124.0}, {"date": "2023-05-03", "close": 3.28, "volume": 498353.0}, {"date": "2023-05-04", "close": 3.44, "volume": 384108.0}, {"date": "2023-05-05", "close": 3.61, "volume": 480288.0}, {"date": "2023-05-08", "close": 3.45, "volume": 219183.0}, {"date": "2023-05-09", "close": 3.44, "volume": 267783.0}, {"date": "2023-05-10", "close": 3.3, "volume": 576428.0}, {"date": "2023-05-11", "close": 3.23, "volume": 799252.0}, {"date": "2023-05-12", "close": 3.5, "volume": 1017102.0}, {"date": "2023-05-15", "close": 3.51, "volume": 540020.0}, {"date": "2023-05-16", "close": 3.83, "volume": 1188445.0}, {"date": "2023-05-17", "close": 3.88, "volume": 430437.0}, {"date": "2023-05-18", "close": 3.92, "volume": 685493.0}, {"date": "2023-05-19", "close": 3.86, "volume": 455454.0}, {"date": "2023-05-22", "close": 4.02, "volume": 636899.0}, {"date": "2023-05-23", "close": 4.31, "volume": 1314693.0}, {"date": "2023-05-24", "close": 4.29, "volume": 615776.0}, {"date": "2023-05-25", "close": 4.17, "volume": 294767.0}, {"date": "2023-05-26", "close": 4.25, "volume": 279066.0}, {"date": "2023-05-30", "close": 4.31, "volume": 357525.0}, {"date": "2023-05-31", "close": 4.32, "volume": 811278.0}, {"date": "2023-06-01", "close": 4.23, "volume": 500005.0}, {"date": "2023-06-02", "close": 4.35, "volume": 659312.0}, {"date": "2023-06-05", "close": 4.44, "volume": 760861.0}, {"date": "2023-06-06", "close": 4.53, "volume": 862143.0}, {"date": "2023-06-07", "close": 4.53, "volume": 424167.0}, {"date": "2023-06-08", "close": 4.51, "volume": 386699.0}, {"date": "2023-06-09", "close": 4.53, "volume": 540902.0}, {"date": "2023-06-12", "close": 4.59, "volume": 434630.0}, {"date": "2023-06-13", "close": 4.88, "volume": 1012596.0}, {"date": "2023-06-14", "close": 4.82, "volume": 535607.0}, {"date": "2023-06-15", "close": 4.91, "volume": 372165.0}, {"date": "2023-06-16", "close": 4.88, "volume": 1269514.0}, {"date": "2023-06-20", "close": 4.85, "volume": 479489.0}, {"date": "2023-06-21", "close": 4.88, "volume": 379680.0}, {"date": "2023-06-22", "close": 4.85, "volume": 536617.0}, {"date": "2023-06-23", "close": 4.81, "volume": 3096191.0}, {"date": "2023-06-26", "close": 4.64, "volume": 723002.0}, {"date": "2023-06-27", "close": 4.61, "volume": 1021298.0}, {"date": "2023-06-28", "close": 4.84, "volume": 778121.0}, {"date": "2023-06-29", "close": 4.94, "volume": 455666.0}, {"date": "2023-06-30", "close": 5.03, "volume": 698402.0}, {"date": "2023-07-03", "close": 4.76, "volume": 469358.0}, {"date": "2023-07-05", "close": 4.77, "volume": 492249.0}, {"date": "2023-07-06", "close": 4.68, "volume": 566339.0}, {"date": "2023-07-07", "close": 4.66, "volume": 456860.0}, {"date": "2023-07-10", "close": 4.76, "volume": 462614.0}, {"date": "2023-07-11", "close": 4.7, "volume": 357818.0}, {"date": "2023-07-12", "close": 4.95, "volume": 525044.0}, {"date": "2023-07-13", "close": 4.98, "volume": 788581.0}, {"date": "2023-07-14", "close": 5.01, "volume": 600104.0}, {"date": "2023-07-17", "close": 5.01, "volume": 795219.0}, {"date": "2023-07-18", "close": 5.1, "volume": 388460.0}, {"date": "2023-07-19", "close": 5.18, "volume": 738624.0}, {"date": "2023-07-20", "close": 5.14, "volume": 363016.0}, {"date": "2023-07-21", "close": 5.42, "volume": 345631.0}, {"date": "2023-07-24", "close": 5.32, "volume": 411771.0}, {"date": "2023-07-25", "close": 5.37, "volume": 426062.0}, {"date": "2023-07-26", "close": 5.34, "volume": 432550.0}, {"date": "2023-07-27", "close": 5.32, "volume": 274410.0}, {"date": "2023-07-28", "close": 5.36, "volume": 184873.0}, {"date": "2023-07-31", "close": 5.5, "volume": 258392.0}, {"date": "2023-08-01", "close": 5.54, "volume": 561699.0}, {"date": "2023-08-02", "close": 5.26, "volume": 643364.0}, {"date": "2023-08-03", "close": 5.49, "volume": 482073.0}, {"date": "2023-08-04", "close": 5.41, "volume": 462596.0}, {"date": "2023-08-07", "close": 5.44, "volume": 360809.0}, {"date": "2023-08-08", "close": 5.64, "volume": 725616.0}, {"date": "2023-08-09", "close": 5.79, "volume": 595538.0}, {"date": "2023-08-10", "close": 5.78, "volume": 480694.0}, {"date": "2023-08-11", "close": 5.46, "volume": 1798639.0}, {"date": "2023-08-14", "close": 5.45, "volume": 701449.0}, {"date": "2023-08-15", "close": 5.57, "volume": 480966.0}, {"date": "2023-08-16", "close": 5.93, "volume": 655084.0}, {"date": "2023-08-17", "close": 5.85, "volume": 790409.0}, {"date": "2023-08-18", "close": 5.69, "volume": 707864.0}, {"date": "2023-08-21", "close": 5.8, "volume": 838459.0}, {"date": "2023-08-22", "close": 5.62, "volume": 524909.0}, {"date": "2023-08-23", "close": 5.73, "volume": 423525.0}, {"date": "2023-08-24", "close": 5.71, "volume": 320158.0}, {"date": "2023-08-25", "close": 5.65, "volume": 275863.0}, {"date": "2023-08-28", "close": 5.62, "volume": 226558.0}, {"date": "2023-08-29", "close": 5.8, "volume": 205538.0}, {"date": "2023-08-30", "close": 5.86, "volume": 254925.0}, {"date": "2023-08-31", "close": 5.8, "volume": 367971.0}, {"date": "2023-09-01", "close": 5.83, "volume": 265766.0}, {"date": "2023-09-05", "close": 5.65, "volume": 435425.0}, {"date": "2023-09-06", "close": 5.44, "volume": 365136.0}, {"date": "2023-09-07", "close": 5.37, "volume": 453763.0}, {"date": "2023-09-08", "close": 5.19, "volume": 397605.0}, {"date": "2023-09-11", "close": 5.3, "volume": 247792.0}, {"date": "2023-09-12", "close": 5.22, "volume": 233273.0}, {"date": "2023-09-13", "close": 5.26, "volume": 226590.0}, {"date": "2023-09-14", "close": 5.24, "volume": 199542.0}, {"date": "2023-09-15", "close": 5.19, "volume": 840280.0}, {"date": "2023-09-18", "close": 5.11, "volume": 261219.0}, {"date": "2023-09-19", "close": 5.21, "volume": 271343.0}, {"date": "2023-09-20", "close": 5.07, "volume": 193265.0}, {"date": "2023-09-21", "close": 5.01, "volume": 250034.0}, {"date": "2023-09-22", "close": 5.01, "volume": 233244.0}, {"date": "2023-09-25", "close": 4.98, "volume": 395673.0}, {"date": "2023-09-26", "close": 5.31, "volume": 879189.0}, {"date": "2023-09-27", "close": 5.17, "volume": 648141.0}, {"date": "2023-09-28", "close": 5.28, "volume": 461831.0}, {"date": "2023-09-29", "close": 5.19, "volume": 925152.0}, {"date": "2023-10-02", "close": 5.08, "volume": 398572.0}, {"date": "2023-10-03", "close": 4.96, "volume": 374238.0}, {"date": "2023-10-04", "close": 5.13, "volume": 339547.0}, {"date": "2023-10-05", "close": 5.12, "volume": 322933.0}, {"date": "2023-10-06", "close": 5.06, "volume": 274541.0}, {"date": "2023-10-09", "close": 5.13, "volume": 217826.0}, {"date": "2023-10-10", "close": 5.25, "volume": 404373.0}, {"date": "2023-10-11", "close": 5.08, "volume": 267527.0}, {"date": "2023-10-12", "close": 4.94, "volume": 331207.0}, {"date": "2023-10-13", "close": 4.85, "volume": 396376.0}, {"date": "2023-10-16", "close": 4.97, "volume": 340427.0}, {"date": "2023-10-17", "close": 5.13, "volume": 399394.0}, {"date": "2023-10-18", "close": 4.99, "volume": 483375.0}, {"date": "2023-10-19", "close": 4.9, "volume": 270695.0}, {"date": "2023-10-20", "close": 4.85, "volume": 426828.0}, {"date": "2023-10-23", "close": 4.71, "volume": 452189.0}, {"date": "2023-10-24", "close": 4.65, "volume": 371887.0}, {"date": "2023-10-25", "close": 4.53, "volume": 542928.0}, {"date": "2023-10-26", "close": 4.47, "volume": 330049.0}, {"date": "2023-10-27", "close": 4.48, "volume": 575462.0}, {"date": "2023-10-30", "close": 4.49, "volume": 407884.0}, {"date": "2023-10-31", "close": 4.55, "volume": 349818.0}, {"date": "2023-11-01", "close": 4.51, "volume": 386359.0}, {"date": "2023-11-02", "close": 4.57, "volume": 413343.0}, {"date": "2023-11-03", "close": 4.7, "volume": 510038.0}, {"date": "2023-11-06", "close": 4.56, "volume": 472476.0}, {"date": "2023-11-07", "close": 4.59, "volume": 287009.0}, {"date": "2023-11-08", "close": 4.55, "volume": 364824.0}, {"date": "2023-11-09", "close": 4.36, "volume": 828006.0}, {"date": "2023-11-10", "close": 4.24, "volume": 1298039.0}, {"date": "2023-11-13", "close": 4.43, "volume": 643013.0}, {"date": "2023-11-14", "close": 4.71, "volume": 569950.0}, {"date": "2023-11-15", "close": 4.64, "volume": 309525.0}, {"date": "2023-11-16", "close": 4.45, "volume": 579972.0}, {"date": "2023-11-17", "close": 4.45, "volume": 445376.0}, {"date": "2023-11-20", "close": 4.52, "volume": 279562.0}, {"date": "2023-11-21", "close": 4.47, "volume": 450135.0}, {"date": "2023-11-22", "close": 4.4, "volume": 472508.0}, {"date": "2023-11-24", "close": 4.4, "volume": 67255.0}, {"date": "2023-11-27", "close": 4.34, "volume": 759324.0}, {"date": "2023-11-28", "close": 4.23, "volume": 270130.0}, {"date": "2023-11-29", "close": 4.49, "volume": 384967.0}, {"date": "2023-11-30", "close": 4.39, "volume": 667342.0}, {"date": "2023-12-01", "close": 4.6, "volume": 679878.0}, {"date": "2023-12-04", "close": 4.71, "volume": 452335.0}, {"date": "2023-12-05", "close": 4.8, "volume": 725353.0}, {"date": "2023-12-06", "close": 4.75, "volume": 371171.0}, {"date": "2023-12-07", "close": 4.85, "volume": 315208.0}, {"date": "2023-12-08", "close": 4.88, "volume": 402650.0}, {"date": "2023-12-11", "close": 4.89, "volume": 365955.0}, {"date": "2023-12-12", "close": 5.06, "volume": 612751.0}, {"date": "2023-12-13", "close": 5.42, "volume": 993954.0}, {"date": "2023-12-14", "close": 5.64, "volume": 912730.0}, {"date": "2023-12-15", "close": 5.64, "volume": 1436305.0}, {"date": "2023-12-18", "close": 5.59, "volume": 588385.0}, {"date": "2023-12-19", "close": 5.71, "volume": 649356.0}, {"date": "2023-12-20", "close": 5.66, "volume": 1280506.0}, {"date": "2023-12-21", "close": 5.92, "volume": 1187489.0}, {"date": "2023-12-22", "close": 5.8, "volume": 767717.0}, {"date": "2023-12-26", "close": 6.13, "volume": 665089.0}, {"date": "2023-12-27", "close": 6.17, "volume": 758610.0}, {"date": "2023-12-28", "close": 6.12, "volume": 456757.0}, {"date": "2023-12-29", "close": 6.17, "volume": 1007861.0}, {"date": "2024-01-02", "close": 6.25, "volume": 498107.0}, {"date": "2024-01-03", "close": 6.27, "volume": 755843.0}, {"date": "2024-01-04", "close": 6.53, "volume": 490091.0}, {"date": "2024-01-05", "close": 6.45, "volume": 502423.0}, {"date": "2024-01-08", "close": 6.69, "volume": 383392.0}, {"date": "2024-01-09", "close": 6.42, "volume": 570810.0}, {"date": "2024-01-10", "close": 6.49, "volume": 425760.0}, {"date": "2024-01-11", "close": 6.34, "volume": 354079.0}, {"date": "2024-01-12", "close": 6.22, "volume": 329367.0}, {"date": "2024-01-16", "close": 6.17, "volume": 349814.0}, {"date": "2024-01-17", "close": 6.07, "volume": 251923.0}, {"date": "2024-01-18", "close": 5.99, "volume": 360326.0}, {"date": "2024-01-19", "close": 5.99, "volume": 336128.0}, {"date": "2024-01-22", "close": 6.15, "volume": 381183.0}, {"date": "2024-01-23", "close": 6.13, "volume": 295263.0}, {"date": "2024-01-24", "close": 6.03, "volume": 332643.0}, {"date": "2024-01-25", "close": 6.07, "volume": 389506.0}, {"date": "2024-01-26", "close": 6.19, "volume": 281526.0}, {"date": "2024-01-29", "close": 6.3, "volume": 372345.0}, {"date": "2024-01-30", "close": 6.02, "volume": 296523.0}, {"date": "2024-01-31", "close": 5.8, "volume": 319569.0}, {"date": "2024-02-01", "close": 5.92, "volume": 315022.0}, {"date": "2024-02-02", "close": 5.79, "volume": 295550.0}, {"date": "2024-02-05", "close": 5.66, "volume": 506444.0}, {"date": "2024-02-06", "close": 5.54, "volume": 380999.0}, {"date": "2024-02-07", "close": 5.41, "volume": 291127.0}, {"date": "2024-02-08", "close": 5.31, "volume": 292536.0}, {"date": "2024-02-09", "close": 5.44, "volume": 364291.0}, {"date": "2024-02-12", "close": 5.5, "volume": 425635.0}, {"date": "2024-02-13", "close": 5.28, "volume": 517584.0}, {"date": "2024-02-14", "close": 5.48, "volume": 374934.0}, {"date": "2024-02-15", "close": 5.54, "volume": 307262.0}, {"date": "2024-02-16", "close": 5.64, "volume": 369843.0}, {"date": "2024-02-20", "close": 5.54, "volume": 253748.0}, {"date": "2024-02-21", "close": 5.51, "volume": 199287.0}, {"date": "2024-02-22", "close": 5.5, "volume": 278137.0}, {"date": "2024-02-23", "close": 5.49, "volume": 225771.0}, {"date": "2024-02-26", "close": 5.73, "volume": 242390.0}, {"date": "2024-02-27", "close": 6.33, "volume": 1307839.0}, {"date": "2024-02-28", "close": 6.21, "volume": 645661.0}, {"date": "2024-02-29", "close": 5.84, "volume": 993541.0}, {"date": "2024-03-01", "close": 5.91, "volume": 388824.0}, {"date": "2024-03-04", "close": 5.64, "volume": 601046.0}, {"date": "2024-03-05", "close": 5.49, "volume": 387637.0}, {"date": "2024-03-06", "close": 5.92, "volume": 552606.0}, {"date": "2024-03-07", "close": 5.6, "volume": 345808.0}, {"date": "2024-03-08", "close": 5.45, "volume": 463604.0}, {"date": "2024-03-11", "close": 5.43, "volume": 515412.0}, {"date": "2024-03-12", "close": 5.36, "volume": 244322.0}, {"date": "2024-03-13", "close": 5.41, "volume": 341092.0}, {"date": "2024-03-14", "close": 5.27, "volume": 463455.0}, {"date": "2024-03-15", "close": 5.23, "volume": 533198.0}, {"date": "2024-03-18", "close": 5.18, "volume": 346473.0}, {"date": "2024-03-19", "close": 5.27, "volume": 275804.0}, {"date": "2024-03-20", "close": 5.42, "volume": 483689.0}, {"date": "2024-03-21", "close": 5.14, "volume": 870506.0}, {"date": "2024-03-22", "close": 5.13, "volume": 797646.0}, {"date": "2024-03-25", "close": 5.31, "volume": 726684.0}, {"date": "2024-03-26", "close": 5.19, "volume": 810216.0}, {"date": "2024-03-27", "close": 5.39, "volume": 705843.0}, {"date": "2024-03-28", "close": 5.42, "volume": 415263.0}, {"date": "2024-04-01", "close": 5.36, "volume": 435813.0}, {"date": "2024-04-02", "close": 5.28, "volume": 412995.0}, {"date": "2024-04-03", "close": 5.38, "volume": 561053.0}, {"date": "2024-04-04", "close": 5.35, "volume": 715767.0}, {"date": "2024-04-05", "close": 5.31, "volume": 426016.0}, {"date": "2024-04-08", "close": 5.31, "volume": 475109.0}, {"date": "2024-04-09", "close": 5.43, "volume": 478191.0}, {"date": "2024-04-10", "close": 5.25, "volume": 456966.0}, {"date": "2024-04-11", "close": 5.2, "volume": 333067.0}, {"date": "2024-04-12", "close": 5.05, "volume": 439877.0}, {"date": "2024-04-15", "close": 4.95, "volume": 528925.0}, {"date": "2024-04-16", "close": 4.82, "volume": 762373.0}, {"date": "2024-04-17", "close": 4.78, "volume": 596968.0}, {"date": "2024-04-18", "close": 4.59, "volume": 1068598.0}, {"date": "2024-04-19", "close": 4.67, "volume": 930364.0}, {"date": "2024-04-22", "close": 4.68, "volume": 301000.0}, {"date": "2024-04-23", "close": 4.64, "volume": 367629.0}, {"date": "2024-04-24", "close": 4.56, "volume": 557392.0}, {"date": "2024-04-25", "close": 4.43, "volume": 586988.0}, {"date": "2024-04-26", "close": 4.48, "volume": 598745.0}, {"date": "2024-04-29", "close": 4.54, "volume": 390136.0}, {"date": "2024-04-30", "close": 4.44, "volume": 418729.0}, {"date": "2024-05-01", "close": 4.56, "volume": 471033.0}, {"date": "2024-05-02", "close": 4.6, "volume": 417483.0}, {"date": "2024-05-03", "close": 4.67, "volume": 374081.0}, {"date": "2024-05-06", "close": 4.71, "volume": 606044.0}, {"date": "2024-05-07", "close": 4.59, "volume": 383704.0}, {"date": "2024-05-08", "close": 4.54, "volume": 607753.0}, {"date": "2024-05-09", "close": 4.57, "volume": 650377.0}, {"date": "2024-05-10", "close": 4.68, "volume": 1152492.0}, {"date": "2024-05-13", "close": 4.48, "volume": 601175.0}, {"date": "2024-05-14", "close": 4.5, "volume": 713386.0}, {"date": "2024-05-15", "close": 4.54, "volume": 427978.0}, {"date": "2024-05-16", "close": 4.55, "volume": 374305.0}, {"date": "2024-05-17", "close": 4.45, "volume": 431279.0}, {"date": "2024-05-20", "close": 4.39, "volume": 576608.0}, {"date": "2024-05-21", "close": 4.32, "volume": 430756.0}, {"date": "2024-05-22", "close": 4.4, "volume": 470687.0}, {"date": "2024-05-23", "close": 4.29, "volume": 497624.0}, {"date": "2024-05-24", "close": 4.39, "volume": 619702.0}, {"date": "2024-05-28", "close": 4.17, "volume": 631012.0}, {"date": "2024-05-29", "close": 4.55, "volume": 1278281.0}, {"date": "2024-05-30", "close": 4.48, "volume": 554692.0}, {"date": "2024-05-31", "close": 4.34, "volume": 541350.0}, {"date": "2024-06-03", "close": 4.29, "volume": 798929.0}, {"date": "2024-06-04", "close": 4.14, "volume": 869667.0}, {"date": "2024-06-05", "close": 4.44, "volume": 760348.0}, {"date": "2024-06-06", "close": 4.62, "volume": 569747.0}, {"date": "2024-06-07", "close": 4.64, "volume": 544260.0}, {"date": "2024-06-10", "close": 4.6, "volume": 309372.0}, {"date": "2024-06-11", "close": 4.49, "volume": 499858.0}, {"date": "2024-06-12", "close": 4.4, "volume": 371722.0}, {"date": "2024-06-13", "close": 4.22, "volume": 447049.0}, {"date": "2024-06-14", "close": 4.22, "volume": 458357.0}, {"date": "2024-06-17", "close": 4.26, "volume": 408905.0}, {"date": "2024-06-18", "close": 4.19, "volume": 643984.0}, {"date": "2024-06-20", "close": 4.06, "volume": 747053.0}, {"date": "2024-06-21", "close": 3.99, "volume": 1206023.0}, {"date": "2024-06-24", "close": 4.06, "volume": 819060.0}, {"date": "2024-06-25", "close": 3.79, "volume": 1359077.0}, {"date": "2024-06-26", "close": 3.88, "volume": 1428749.0}, {"date": "2024-06-27", "close": 3.77, "volume": 676563.0}, {"date": "2024-06-28", "close": 3.75, "volume": 1827631.0}, {"date": "2024-07-01", "close": 3.74, "volume": 1009617.0}, {"date": "2024-07-02", "close": 3.67, "volume": 810739.0}, {"date": "2024-07-03", "close": 3.65, "volume": 297051.0}, {"date": "2024-07-05", "close": 3.82, "volume": 781498.0}, {"date": "2024-07-08", "close": 3.92, "volume": 1056784.0}, {"date": "2024-07-09", "close": 4.04, "volume": 767527.0}, {"date": "2024-07-10", "close": 4.13, "volume": 557575.0}, {"date": "2024-07-11", "close": 4.35, "volume": 908946.0}, {"date": "2024-07-12", "close": 4.48, "volume": 555052.0}, {"date": "2024-07-15", "close": 4.61, "volume": 896619.0}, {"date": "2024-07-16", "close": 4.74, "volume": 574892.0}, {"date": "2024-07-17", "close": 4.77, "volume": 603640.0}, {"date": "2024-07-18", "close": 4.68, "volume": 638360.0}, {"date": "2024-07-19", "close": 4.66, "volume": 551116.0}, {"date": "2024-07-22", "close": 4.81, "volume": 543002.0}, {"date": "2024-07-23", "close": 4.73, "volume": 432475.0}, {"date": "2024-07-24", "close": 4.7, "volume": 795761.0}, {"date": "2024-07-25", "close": 4.8, "volume": 639540.0}, {"date": "2024-07-26", "close": 4.84, "volume": 409999.0}, {"date": "2024-07-29", "close": 4.71, "volume": 455233.0}, {"date": "2024-07-30", "close": 4.78, "volume": 370395.0}, {"date": "2024-07-31", "close": 4.79, "volume": 550743.0}, {"date": "2024-08-01", "close": 4.48, "volume": 369019.0}, {"date": "2024-08-02", "close": 4.41, "volume": 654326.0}, {"date": "2024-08-05", "close": 4.21, "volume": 542444.0}, {"date": "2024-08-06", "close": 4.13, "volume": 443014.0}, {"date": "2024-08-07", "close": 4.06, "volume": 552934.0}, {"date": "2024-08-08", "close": 4.29, "volume": 616235.0}, {"date": "2024-08-09", "close": 4.24, "volume": 657475.0}, {"date": "2024-08-12", "close": 4.13, "volume": 385849.0}, {"date": "2024-08-13", "close": 4.26, "volume": 358588.0}, {"date": "2024-08-14", "close": 4.11, "volume": 371100.0}, {"date": "2024-08-15", "close": 4.22, "volume": 434840.0}, {"date": "2024-08-16", "close": 4.18, "volume": 530674.0}, {"date": "2024-08-19", "close": 4.21, "volume": 329029.0}, {"date": "2024-08-20", "close": 4.17, "volume": 308383.0}, {"date": "2024-08-21", "close": 4.17, "volume": 383741.0}, {"date": "2024-08-22", "close": 4.07, "volume": 341464.0}, {"date": "2024-08-23", "close": 4.28, "volume": 796068.0}, {"date": "2024-08-26", "close": 4.38, "volume": 444831.0}, {"date": "2024-08-27", "close": 4.31, "volume": 721665.0}, {"date": "2024-08-28", "close": 4.27, "volume": 283266.0}, {"date": "2024-08-29", "close": 4.27, "volume": 273536.0}, {"date": "2024-08-30", "close": 4.19, "volume": 427837.0}, {"date": "2024-09-03", "close": 4.13, "volume": 290450.0}, {"date": "2024-09-04", "close": 4.09, "volume": 236656.0}, {"date": "2024-09-05", "close": 4.11, "volume": 574191.0}, {"date": "2024-09-06", "close": 3.97, "volume": 549874.0}, {"date": "2024-09-09", "close": 4.11, "volume": 654199.0}, {"date": "2024-09-10", "close": 4.29, "volume": 547700.0}, {"date": "2024-09-11", "close": 4.33, "volume": 434269.0}, {"date": "2024-09-12", "close": 4.41, "volume": 367566.0}, {"date": "2024-09-13", "close": 4.51, "volume": 319237.0}, {"date": "2024-09-16", "close": 4.56, "volume": 441375.0}, {"date": "2024-09-17", "close": 4.58, "volume": 559751.0}, {"date": "2024-09-18", "close": 4.61, "volume": 417859.0}, {"date": "2024-09-19", "close": 4.73, "volume": 375992.0}, {"date": "2024-09-20", "close": 4.42, "volume": 935958.0}, {"date": "2024-09-23", "close": 4.26, "volume": 400980.0}, {"date": "2024-09-24", "close": 4.25, "volume": 196279.0}, {"date": "2024-09-25", "close": 4.19, "volume": 485580.0}, {"date": "2024-09-26", "close": 4.23, "volume": 213391.0}, {"date": "2024-09-27", "close": 4.25, "volume": 181678.0}, {"date": "2024-09-30", "close": 4.23, "volume": 176057.0}, {"date": "2024-10-01", "close": 4.16, "volume": 193165.0}, {"date": "2024-10-02", "close": 4.07, "volume": 187059.0}, {"date": "2024-10-03", "close": 3.93, "volume": 246794.0}, {"date": "2024-10-04", "close": 3.99, "volume": 197846.0}, {"date": "2024-10-07", "close": 3.91, "volume": 272785.0}, {"date": "2024-10-08", "close": 3.92, "volume": 398122.0}, {"date": "2024-10-09", "close": 3.94, "volume": 379783.0}, {"date": "2024-10-10", "close": 3.92, "volume": 341121.0}, {"date": "2024-10-11", "close": 4.04, "volume": 345711.0}, {"date": "2024-10-14", "close": 3.97, "volume": 188592.0}, {"date": "2024-10-15", "close": 3.95, "volume": 299392.0}, {"date": "2024-10-16", "close": 4.06, "volume": 295119.0}, {"date": "2024-10-17", "close": 4.07, "volume": 469033.0}, {"date": "2024-10-18", "close": 4.08, "volume": 156747.0}, {"date": "2024-10-21", "close": 4.03, "volume": 209669.0}, {"date": "2024-10-22", "close": 4.04, "volume": 305969.0}, {"date": "2024-10-23", "close": 3.94, "volume": 214260.0}, {"date": "2024-10-24", "close": 3.79, "volume": 193875.0}, {"date": "2024-10-25", "close": 3.75, "volume": 136081.0}, {"date": "2024-10-28", "close": 3.87, "volume": 159096.0}, {"date": "2024-10-29", "close": 3.94, "volume": 221423.0}, {"date": "2024-10-30", "close": 3.99, "volume": 944092.0}, {"date": "2024-10-31", "close": 4.09, "volume": 343938.0}, {"date": "2024-11-01", "close": 4.18, "volume": 396146.0}, {"date": "2024-11-04", "close": 4.33, "volume": 535100.0}, {"date": "2024-11-05", "close": 4.5, "volume": 436493.0}, {"date": "2024-11-06", "close": 4.65, "volume": 928525.0}, {"date": "2024-11-07", "close": 4.53, "volume": 444963.0}, {"date": "2024-11-08", "close": 4.52, "volume": 310401.0}, {"date": "2024-11-11", "close": 4.6, "volume": 278899.0}, {"date": "2024-11-12", "close": 4.49, "volume": 547343.0}, {"date": "2024-11-13", "close": 4.07, "volume": 1086077.0}, {"date": "2024-11-14", "close": 4.07, "volume": 547850.0}, {"date": "2024-11-15", "close": 3.88, "volume": 822644.0}, {"date": "2024-11-18", "close": 3.72, "volume": 636604.0}, {"date": "2024-11-19", "close": 3.84, "volume": 597790.0}, {"date": "2024-11-20", "close": 3.9, "volume": 622097.0}, {"date": "2024-11-21", "close": 3.85, "volume": 309816.0}, {"date": "2024-11-22", "close": 3.92, "volume": 247690.0}, {"date": "2024-11-25", "close": 4.15, "volume": 638425.0}, {"date": "2024-11-26", "close": 3.78, "volume": 621679.0}, {"date": "2024-11-27", "close": 3.9, "volume": 607160.0}, {"date": "2024-11-29", "close": 3.91, "volume": 302718.0}, {"date": "2024-12-02", "close": 3.98, "volume": 381587.0}, {"date": "2024-12-03", "close": 3.91, "volume": 445743.0}, {"date": "2024-12-04", "close": 3.83, "volume": 549737.0}, {"date": "2024-12-05", "close": 3.87, "volume": 369118.0}, {"date": "2024-12-06", "close": 4.02, "volume": 388763.0}, {"date": "2024-12-09", "close": 4.06, "volume": 493615.0}, {"date": "2024-12-10", "close": 4.06, "volume": 362808.0}, {"date": "2024-12-11", "close": 4.05, "volume": 505486.0}, {"date": "2024-12-12", "close": 4.0, "volume": 314116.0}, {"date": "2024-12-13", "close": 3.79, "volume": 439613.0}, {"date": "2024-12-16", "close": 3.79, "volume": 289448.0}, {"date": "2024-12-17", "close": 3.76, "volume": 306565.0}, {"date": "2024-12-18", "close": 3.56, "volume": 928061.0}, {"date": "2024-12-19", "close": 3.5, "volume": 602751.0}, {"date": "2024-12-20", "close": 3.5, "volume": 903697.0}, {"date": "2024-12-23", "close": 3.49, "volume": 317832.0}, {"date": "2024-12-24", "close": 3.53, "volume": 135399.0}, {"date": "2024-12-26", "close": 3.57, "volume": 839367.0}, {"date": "2024-12-27", "close": 3.59, "volume": 1135999.0}, {"date": "2024-12-30", "close": 3.56, "volume": 436238.0}, {"date": "2024-12-31", "close": 3.54, "volume": 387136.0}, {"date": "2025-01-02", "close": 3.5, "volume": 432839.0}, {"date": "2025-01-03", "close": 3.68, "volume": 248805.0}, {"date": "2025-01-06", "close": 3.71, "volume": 348324.0}, {"date": "2025-01-07", "close": 3.64, "volume": 302813.0}, {"date": "2025-01-08", "close": 3.57, "volume": 307421.0}, {"date": "2025-01-10", "close": 3.44, "volume": 475446.0}, {"date": "2025-01-13", "close": 3.34, "volume": 299515.0}, {"date": "2025-01-14", "close": 3.19, "volume": 552699.0}, {"date": "2025-01-15", "close": 3.24, "volume": 337736.0}, {"date": "2025-01-16", "close": 3.18, "volume": 361657.0}, {"date": "2025-01-17", "close": 3.21, "volume": 309304.0}, {"date": "2025-01-21", "close": 3.22, "volume": 820958.0}, {"date": "2025-01-22", "close": 3.2, "volume": 576220.0}, {"date": "2025-01-23", "close": 3.2, "volume": 534486.0}, {"date": "2025-01-24", "close": 3.2, "volume": 1396555.0}, {"date": "2025-01-27", "close": 3.37, "volume": 1021012.0}, {"date": "2025-01-28", "close": 3.22, "volume": 476209.0}, {"date": "2025-01-29", "close": 3.17, "volume": 387202.0}, {"date": "2025-01-30", "close": 3.21, "volume": 341660.0}, {"date": "2025-01-31", "close": 3.22, "volume": 492790.0}, {"date": "2025-02-03", "close": 3.2, "volume": 260084.0}, {"date": "2025-02-04", "close": 3.31, "volume": 397323.0}, {"date": "2025-02-05", "close": 3.56, "volume": 560591.0}, {"date": "2025-02-06", "close": 3.71, "volume": 706578.0}, {"date": "2025-02-07", "close": 3.6, "volume": 908902.0}, {"date": "2025-02-10", "close": 3.55, "volume": 387928.0}, {"date": "2025-02-11", "close": 3.58, "volume": 753269.0}, {"date": "2025-02-12", "close": 3.57, "volume": 297483.0}, {"date": "2025-02-13", "close": 3.64, "volume": 278918.0}, {"date": "2025-02-14", "close": 3.81, "volume": 248776.0}, {"date": "2025-02-18", "close": 3.66, "volume": 542434.0}, {"date": "2025-02-19", "close": 3.67, "volume": 294818.0}, {"date": "2025-02-20", "close": 3.88, "volume": 999811.0}, {"date": "2025-02-21", "close": 3.65, "volume": 635557.0}, {"date": "2025-02-24", "close": 3.64, "volume": 370223.0}, {"date": "2025-02-25", "close": 3.59, "volume": 1143159.0}, {"date": "2025-02-26", "close": 3.52, "volume": 442851.0}, {"date": "2025-02-27", "close": 3.5, "volume": 368547.0}, {"date": "2025-02-28", "close": 3.48, "volume": 2093202.0}, {"date": "2025-03-03", "close": 3.42, "volume": 622534.0}, {"date": "2025-03-04", "close": 3.35, "volume": 481272.0}, {"date": "2025-03-05", "close": 3.41, "volume": 333825.0}, {"date": "2025-03-06", "close": 3.38, "volume": 265444.0}, {"date": "2025-03-07", "close": 3.4, "volume": 267753.0}, {"date": "2025-03-10", "close": 3.25, "volume": 312663.0}, {"date": "2025-03-11", "close": 3.12, "volume": 450541.0}, {"date": "2025-03-12", "close": 3.25, "volume": 515187.0}, {"date": "2025-03-13", "close": 3.21, "volume": 346610.0}, {"date": "2025-03-14", "close": 3.31, "volume": 408202.0}, {"date": "2025-03-17", "close": 3.17, "volume": 448075.0}, {"date": "2025-03-18", "close": 3.19, "volume": 516124.0}, {"date": "2025-03-19", "close": 2.54, "volume": 2673173.0}, {"date": "2025-03-20", "close": 2.27, "volume": 2403553.0}, {"date": "2025-03-21", "close": 2.53, "volume": 2312374.0}, {"date": "2025-03-24", "close": 2.54, "volume": 770374.0}, {"date": "2025-03-25", "close": 2.44, "volume": 701336.0}, {"date": "2025-03-26", "close": 2.43, "volume": 354332.0}, {"date": "2025-03-27", "close": 2.47, "volume": 636966.0}, {"date": "2025-03-28", "close": 2.42, "volume": 889295.0}, {"date": "2025-03-31", "close": 2.4, "volume": 517834.0}, {"date": "2025-04-01", "close": 2.28, "volume": 574527.0}, {"date": "2025-04-02", "close": 2.305, "volume": 516075.0}, {"date": "2025-04-03", "close": 2.23, "volume": 456002.0}, {"date": "2025-04-04", "close": 2.09, "volume": 639956.0}, {"date": "2025-04-07", "close": 2.09, "volume": 979679.0}, {"date": "2025-04-08", "close": 1.905, "volume": 568607.0}, {"date": "2025-04-09", "close": 2.0, "volume": 1216304.0}, {"date": "2025-04-10", "close": 1.85, "volume": 709173.0}, {"date": "2025-04-11", "close": 1.93, "volume": 851877.0}, {"date": "2025-04-14", "close": 1.93, "volume": 1470563.0}, {"date": "2025-04-15", "close": 1.89, "volume": 809074.0}, {"date": "2025-04-16", "close": 1.77, "volume": 562306.0}, {"date": "2025-04-17", "close": 1.79, "volume": 3179267.0}, {"date": "2025-04-21", "close": 1.83, "volume": 993493.0}, {"date": "2025-04-22", "close": 1.83, "volume": 566641.0}, {"date": "2025-04-23", "close": 1.85, "volume": 837595.0}, {"date": "2025-04-24", "close": 1.82, "volume": 861626.0}, {"date": "2025-04-25", "close": 1.76, "volume": 901982.0}, {"date": "2025-04-28", "close": 1.8, "volume": 1120794.0}, {"date": "2025-04-29", "close": 1.85, "volume": 789983.0}, {"date": "2025-04-30", "close": 1.7, "volume": 6232691.0}, {"date": "2025-05-01", "close": 1.77, "volume": 1255800.0}, {"date": "2025-05-02", "close": 1.75, "volume": 679157.0}, {"date": "2025-05-05", "close": 1.68, "volume": 814068.0}, {"date": "2025-05-06", "close": 1.55, "volume": 985624.0}, {"date": "2025-05-07", "close": 1.53, "volume": 611989.0}, {"date": "2025-05-08", "close": 1.57, "volume": 906500.0}, {"date": "2025-05-09", "close": 1.44, "volume": 788832.0}, {"date": "2025-05-12", "close": 1.43, "volume": 886221.0}, {"date": "2025-05-13", "close": 1.4, "volume": 1021147.0}, {"date": "2025-05-14", "close": 1.52, "volume": 1182985.0}, {"date": "2025-05-15", "close": 1.55, "volume": 1014527.0}, {"date": "2025-05-16", "close": 1.58, "volume": 1157552.0}, {"date": "2025-05-19", "close": 1.55, "volume": 426822.0}, {"date": "2025-05-20", "close": 1.54, "volume": 268453.0}, {"date": "2025-05-21", "close": 1.43, "volume": 628361.0}, {"date": "2025-05-22", "close": 1.41, "volume": 544663.0}, {"date": "2025-05-23", "close": 1.38, "volume": 586303.0}, {"date": "2025-05-27", "close": 1.33, "volume": 663284.0}, {"date": "2025-05-28", "close": 1.29, "volume": 805258.0}, {"date": "2025-05-29", "close": 1.25, "volume": 1078245.0}, {"date": "2025-05-30", "close": 1.27, "volume": 1238051.0}, {"date": "2025-06-02", "close": 1.41, "volume": 3110766.0}, {"date": "2025-06-03", "close": 1.37, "volume": 809835.0}, {"date": "2025-06-04", "close": 1.4, "volume": 1156425.0}, {"date": "2025-06-05", "close": 1.38, "volume": 802173.0}, {"date": "2025-06-06", "close": 1.5, "volume": 1426198.0}, {"date": "2025-06-09", "close": 1.5, "volume": 926158.0}, {"date": "2025-06-10", "close": 1.54, "volume": 663415.0}, {"date": "2025-06-11", "close": 1.62, "volume": 4866177.0}, {"date": "2025-06-12", "close": 1.71, "volume": 840410.0}, {"date": "2025-06-13", "close": 1.78, "volume": 870388.0}, {"date": "2025-06-16", "close": 1.75, "volume": 687354.0}, {"date": "2025-06-17", "close": 1.7, "volume": 684547.0}, {"date": "2025-06-18", "close": 1.65, "volume": 404428.0}, {"date": "2025-06-20", "close": 1.59, "volume": 1084547.0}, {"date": "2025-06-23", "close": 1.61, "volume": 438620.0}, {"date": "2025-06-24", "close": 1.71, "volume": 492709.0}, {"date": "2025-06-25", "close": 1.66, "volume": 342359.0}, {"date": "2025-06-26", "close": 1.69, "volume": 355210.0}, {"date": "2025-06-27", "close": 1.7, "volume": 1853757.0}, {"date": "2025-06-30", "close": 1.74, "volume": 510604.0}, {"date": "2025-07-01", "close": 1.74, "volume": 389330.0}, {"date": "2025-07-02", "close": 1.86, "volume": 383429.0}, {"date": "2025-07-03", "close": 1.93, "volume": 234381.0}, {"date": "2025-07-07", "close": 1.87, "volume": 718429.0}, {"date": "2025-07-08", "close": 2.07, "volume": 1201416.0}, {"date": "2025-07-09", "close": 2.2, "volume": 1065228.0}, {"date": "2025-07-10", "close": 2.06, "volume": 711503.0}, {"date": "2025-07-11", "close": 2.03, "volume": 746297.0}, {"date": "2025-07-14", "close": 2.05, "volume": 527508.0}, {"date": "2025-07-15", "close": 1.95, "volume": 632825.0}, {"date": "2025-07-16", "close": 1.98, "volume": 725503.0}, {"date": "2025-07-17", "close": 1.96, "volume": 369896.0}, {"date": "2025-07-18", "close": 1.95, "volume": 644931.0}, {"date": "2025-07-21", "close": 1.98, "volume": 385797.0}, {"date": "2025-07-22", "close": 2.06, "volume": 485707.0}, {"date": "2025-07-23", "close": 2.15, "volume": 452901.0}, {"date": "2025-07-24", "close": 2.12, "volume": 327461.0}, {"date": "2025-07-25", "close": 2.1, "volume": 205419.0}, {"date": "2025-07-28", "close": 2.06, "volume": 400893.0}, {"date": "2025-07-29", "close": 1.96, "volume": 605675.0}, {"date": "2025-07-30", "close": 1.95, "volume": 557538.0}, {"date": "2025-07-31", "close": 1.91, "volume": 603556.0}, {"date": "2025-08-01", "close": 1.91, "volume": 569096.0}, {"date": "2025-08-04", "close": 1.95, "volume": 538242.0}, {"date": "2025-08-05", "close": 2.04, "volume": 263274.0}, {"date": "2025-08-06", "close": 1.93, "volume": 530954.0}, {"date": "2025-08-07", "close": 1.88, "volume": 1941609.0}, {"date": "2025-08-08", "close": 1.97, "volume": 368833.0}, {"date": "2025-08-11", "close": 1.96, "volume": 248475.0}, {"date": "2025-08-12", "close": 1.96, "volume": 243247.0}, {"date": "2025-08-13", "close": 2.05, "volume": 284666.0}, {"date": "2025-08-14", "close": 2.0, "volume": 252785.0}, {"date": "2025-08-15", "close": 2.01, "volume": 339558.0}, {"date": "2025-08-18", "close": 2.01, "volume": 339402.0}, {"date": "2025-08-19", "close": 2.02, "volume": 459291.0}, {"date": "2025-08-20", "close": 1.83, "volume": 514545.0}, {"date": "2025-08-21", "close": 1.8, "volume": 654911.0}, {"date": "2025-08-22", "close": 1.85, "volume": 479667.0}, {"date": "2025-08-25", "close": 1.63, "volume": 926430.0}, {"date": "2025-08-26", "close": 1.61, "volume": 503300.0}, {"date": "2025-08-27", "close": 1.61, "volume": 458261.0}, {"date": "2025-08-28", "close": 1.64, "volume": 344198.0}, {"date": "2025-08-29", "close": 1.6, "volume": 165755.0}, {"date": "2025-09-02", "close": 1.58, "volume": 233268.0}, {"date": "2025-09-03", "close": 1.52, "volume": 307497.0}, {"date": "2025-09-04", "close": 1.6, "volume": 304176.0}, {"date": "2025-09-05", "close": 1.71, "volume": 306309.0}, {"date": "2025-09-08", "close": 1.59, "volume": 337271.0}, {"date": "2025-09-09", "close": 1.57, "volume": 436919.0}, {"date": "2025-09-10", "close": 1.57, "volume": 378090.0}, {"date": "2025-09-11", "close": 1.6, "volume": 469025.0}, {"date": "2025-09-12", "close": 1.64, "volume": 436784.0}, {"date": "2025-09-15", "close": 1.61, "volume": 939164.0}, {"date": "2025-09-16", "close": 1.61, "volume": 196533.0}, {"date": "2025-09-17", "close": 1.62, "volume": 540137.0}, {"date": "2025-09-18", "close": 1.66, "volume": 495873.0}, {"date": "2025-09-19", "close": 1.61, "volume": 1522475.0}, {"date": "2025-09-22", "close": 1.7, "volume": 791299.0}, {"date": "2025-09-23", "close": 1.6, "volume": 484923.0}, {"date": "2025-09-24", "close": 1.58, "volume": 249160.0}, {"date": "2025-09-25", "close": 1.56, "volume": 546909.0}, {"date": "2025-09-26", "close": 1.61, "volume": 362383.0}, {"date": "2025-09-29", "close": 1.61, "volume": 1901675.0}, {"date": "2025-09-30", "close": 1.6, "volume": 462725.0}, {"date": "2025-10-01", "close": 1.61, "volume": 746268.0}, {"date": "2025-10-02", "close": 1.61, "volume": 289793.0}, {"date": "2025-10-03", "close": 1.63, "volume": 452836.0}, {"date": "2025-10-06", "close": 1.68, "volume": 487500.0}, {"date": "2025-10-07", "close": 1.65, "volume": 518981.0}, {"date": "2025-10-08", "close": 1.75, "volume": 580593.0}, {"date": "2025-10-09", "close": 1.82, "volume": 819309.0}, {"date": "2025-10-10", "close": 1.615, "volume": 512771.0}, {"date": "2025-10-13", "close": 1.62, "volume": 430045.0}, {"date": "2025-10-14", "close": 1.61, "volume": 475604.0}, {"date": "2025-10-15", "close": 1.71, "volume": 386344.0}, {"date": "2025-10-16", "close": 1.7, "volume": 373767.0}, {"date": "2025-10-17", "close": 1.66, "volume": 226622.0}, {"date": "2025-10-20", "close": 1.73, "volume": 309562.0}, {"date": "2025-10-21", "close": 1.66, "volume": 274631.0}, {"date": "2025-10-22", "close": 1.65, "volume": 359025.0}, {"date": "2025-10-23", "close": 1.6, "volume": 217063.0}, {"date": "2025-10-24", "close": 1.63, "volume": 267288.0}, {"date": "2025-10-27", "close": 1.59, "volume": 279801.0}, {"date": "2025-10-28", "close": 1.55, "volume": 315297.0}, {"date": "2025-10-29", "close": 1.47, "volume": 585986.0}, {"date": "2025-10-30", "close": 1.49, "volume": 2956487.0}, {"date": "2025-10-31", "close": 1.55, "volume": 435179.0}, {"date": "2025-11-03", "close": 1.48, "volume": 405178.0}, {"date": "2025-11-04", "close": 1.48, "volume": 366305.0}, {"date": "2025-11-05", "close": 1.425, "volume": 885211.0}, {"date": "2025-11-06", "close": 1.38, "volume": 453320.0}, {"date": "2025-11-07", "close": 1.38, "volume": 883478.0}, {"date": "2025-11-10", "close": 1.49, "volume": 510145.0}, {"date": "2025-11-11", "close": 1.61, "volume": 402127.0}, {"date": "2025-11-12", "close": 1.57, "volume": 336621.0}, {"date": "2025-11-13", "close": 1.52, "volume": 252076.0}, {"date": "2025-11-14", "close": 1.56, "volume": 364231.0}, {"date": "2025-11-17", "close": 1.52, "volume": 1864949.0}, {"date": "2025-11-18", "close": 1.61, "volume": 988235.0}, {"date": "2025-11-19", "close": 1.65, "volume": 396331.0}, {"date": "2025-11-20", "close": 1.67, "volume": 459702.0}, {"date": "2025-11-21", "close": 1.77, "volume": 445677.0}, {"date": "2025-11-24", "close": 1.73, "volume": 630253.0}, {"date": "2025-11-25", "close": 1.86, "volume": 365830.0}, {"date": "2025-11-26", "close": 1.86, "volume": 353965.0}, {"date": "2025-11-28", "close": 1.81, "volume": 234653.0}, {"date": "2025-12-01", "close": 1.74, "volume": 335789.0}, {"date": "2025-12-02", "close": 1.71, "volume": 300911.0}, {"date": "2025-12-03", "close": 1.88, "volume": 489421.0}, {"date": "2025-12-04", "close": 1.97, "volume": 454865.0}, {"date": "2025-12-05", "close": 1.95, "volume": 455092.0}, {"date": "2025-12-08", "close": 1.99, "volume": 635526.0}, {"date": "2025-12-09", "close": 1.99, "volume": 615841.0}, {"date": "2025-12-10", "close": 2.0, "volume": 477671.0}, {"date": "2025-12-11", "close": 2.16, "volume": 926170.0}, {"date": "2025-12-12", "close": 2.15, "volume": 649443.0}, {"date": "2025-12-15", "close": 2.03, "volume": 526205.0}, {"date": "2025-12-16", "close": 2.05, "volume": 491575.0}, {"date": "2025-12-17", "close": 2.06, "volume": 523605.0}, {"date": "2025-12-18", "close": 2.01, "volume": 669411.0}, {"date": "2025-12-19", "close": 2.09, "volume": 3284547.0}, {"date": "2025-12-22", "close": 2.05, "volume": 344512.0}, {"date": "2025-12-23", "close": 1.94, "volume": 307874.0}, {"date": "2025-12-24", "close": 1.96, "volume": 420420.0}, {"date": "2025-12-26", "close": 1.93, "volume": 201171.0}, {"date": "2025-12-29", "close": 1.9, "volume": 385637.0}, {"date": "2025-12-30", "close": 1.86, "volume": 415189.0}, {"date": "2025-12-31", "close": 1.85, "volume": 439138.0}, {"date": "2026-01-02", "close": 1.88, "volume": 279749.0}, {"date": "2026-01-05", "close": 1.85, "volume": 418371.0}, {"date": "2026-01-06", "close": 1.84, "volume": 186962.0}, {"date": "2026-01-07", "close": 1.9, "volume": 264447.0}, {"date": "2026-01-08", "close": 1.89, "volume": 277076.0}, {"date": "2026-01-09", "close": 1.91, "volume": 239620.0}, {"date": "2026-01-12", "close": 1.91, "volume": 184345.0}, {"date": "2026-01-13", "close": 1.9, "volume": 437756.0}, {"date": "2026-01-14", "close": 1.91, "volume": 238509.0}, {"date": "2026-01-15", "close": 1.92, "volume": 216617.0}, {"date": "2026-01-16", "close": 1.9, "volume": 453147.0}, {"date": "2026-01-20", "close": 1.9, "volume": 298251.0}, {"date": "2026-01-21", "close": 2.01, "volume": 507639.0}, {"date": "2026-01-22", "close": 2.07, "volume": 214035.0}, {"date": "2026-01-23", "close": 1.96, "volume": 337044.0}, {"date": "2026-01-26", "close": 1.95, "volume": 421539.0}, {"date": "2026-01-27", "close": 1.96, "volume": 329016.0}, {"date": "2026-01-28", "close": 1.85, "volume": 1130674.0}, {"date": "2026-01-29", "close": 1.86, "volume": 550259.0}, {"date": "2026-01-30", "close": 1.82, "volume": 734594.0}, {"date": "2026-02-02", "close": 1.79, "volume": 509060.0}, {"date": "2026-02-03", "close": 1.76, "volume": 339507.0}, {"date": "2026-02-04", "close": 1.74, "volume": 454840.0}, {"date": "2026-02-05", "close": 1.65, "volume": 503760.0}, {"date": "2026-02-06", "close": 1.7, "volume": 319072.0}, {"date": "2026-02-09", "close": 1.79, "volume": 323175.0}, {"date": "2026-02-10", "close": 1.73, "volume": 218315.0}, {"date": "2026-02-11", "close": 1.7, "volume": 176283.0}, {"date": "2026-02-12", "close": 1.69, "volume": 433505.0}, {"date": "2026-02-13", "close": 1.7, "volume": 354489.0}, {"date": "2026-02-17", "close": 1.71, "volume": 329952.0}, {"date": "2026-02-18", "close": 1.71, "volume": 342206.0}, {"date": "2026-02-19", "close": 1.71, "volume": 192316.0}, {"date": "2026-02-20", "close": 1.7, "volume": 152188.0}, {"date": "2026-02-23", "close": 1.71, "volume": 340740.0}, {"date": "2026-02-24", "close": 1.73, "volume": 148216.0}, {"date": "2026-02-25", "close": 1.79, "volume": 164023.0}, {"date": "2026-02-26", "close": 1.8, "volume": 138285.0}, {"date": "2026-02-27", "close": 1.72, "volume": 242321.0}, {"date": "2026-03-02", "close": 1.76, "volume": 208749.0}, {"date": "2026-03-03", "close": 1.73, "volume": 252930.0}, {"date": "2026-03-04", "close": 1.81, "volume": 308681.0}, {"date": "2026-03-05", "close": 2.0, "volume": 1087382.0}, {"date": "2026-03-06", "close": 1.89, "volume": 413741.0}, {"date": "2026-03-09", "close": 1.95, "volume": 356325.0}, {"date": "2026-03-10", "close": 1.99, "volume": 336722.0}, {"date": "2026-03-11", "close": 1.955, "volume": 169380.0}, {"date": "2026-03-12", "close": 1.85, "volume": 231958.0}, {"date": "2026-03-13", "close": 1.79, "volume": 187787.0}, {"date": "2026-03-16", "close": 1.83, "volume": 218183.0}, {"date": "2026-03-17", "close": 1.83, "volume": 278475.0}, {"date": "2026-03-18", "close": 1.82, "volume": 355916.0}, {"date": "2026-03-19", "close": 1.84, "volume": 338821.0}, {"date": "2026-03-20", "close": 1.75, "volume": 953649.0}, {"date": "2026-03-23", "close": 1.76, "volume": 232578.0}, {"date": "2026-03-24", "close": 1.67, "volume": 271796.0}, {"date": "2026-03-25", "close": 1.62, "volume": 216995.0}, {"date": "2026-03-26", "close": 1.58, "volume": 153460.0}, {"date": "2026-03-27", "close": 1.51, "volume": 236791.0}, {"date": "2026-03-30", "close": 1.56, "volume": 199202.0}, {"date": "2026-03-31", "close": 1.57, "volume": 285311.0}, {"date": "2026-04-01", "close": 1.56, "volume": 398968.0}, {"date": "2026-04-02", "close": 1.54, "volume": 273621.0}, {"date": "2026-04-06", "close": 1.54, "volume": 294897.0}, {"date": "2026-04-07", "close": 1.51, "volume": 372817.0}, {"date": "2026-04-08", "close": 1.52, "volume": 339375.0}, {"date": "2026-04-09", "close": 1.5, "volume": 248493.0}, {"date": "2026-04-10", "close": 1.47, "volume": 310332.0}, {"date": "2026-04-13", "close": 1.46, "volume": 783426.0}, {"date": "2026-04-14", "close": 1.46, "volume": 1249741.0}, {"date": "2026-04-15", "close": 1.48, "volume": 672829.0}, {"date": "2026-04-16", "close": 1.56, "volume": 735704.0}, {"date": "2026-04-17", "close": 1.64, "volume": 618144.0}, {"date": "2026-04-20", "close": 1.55, "volume": 887880.0}, {"date": "2026-04-21", "close": 1.48, "volume": 638913.0}, {"date": "2026-04-22", "close": 1.5, "volume": 1523360.0}, {"date": "2026-04-23", "close": 1.56, "volume": 527020.0}, {"date": "2026-04-24", "close": 1.46, "volume": 463815.0}, {"date": "2026-04-27", "close": 1.44, "volume": 343230.0}, {"date": "2026-04-28", "close": 1.4, "volume": 315908.0}, {"date": "2026-04-29", "close": 1.36, "volume": 527865.0}, {"date": "2026-04-30", "close": 1.39, "volume": 700577.0}, {"date": "2026-05-01", "close": 1.4, "volume": 510583.0}, {"date": "2026-05-04", "close": 1.41, "volume": 367831.0}, {"date": "2026-05-05", "close": 1.4, "volume": 260344.0}, {"date": "2026-05-06", "close": 1.43, "volume": 577268.0}, {"date": "2026-05-07", "close": 1.47, "volume": 415702.0}, {"date": "2026-05-08", "close": 1.66, "volume": 5664986.0}, {"date": "2026-05-11", "close": 1.67, "volume": 702106.0}, {"date": "2026-05-12", "close": 1.85, "volume": 956159.0}, {"date": "2026-05-13", "close": 2.01, "volume": 1252511.0}, {"date": "2026-05-14", "close": 2.19, "volume": 1137200.0}, {"date": "2026-05-15", "close": 2.18, "volume": 915650.0}, {"date": "2026-05-18", "close": 2.29, "volume": 1466898.0}, {"date": "2026-05-19", "close": 2.37, "volume": 1202991.0}, {"date": "2026-05-20", "close": 2.58, "volume": 1058195.0}, {"date": "2026-05-21", "close": 2.55, "volume": 625259.0}, {"date": "2026-05-22", "close": 2.65, "volume": 711933.0}, {"date": "2026-05-26", "close": 2.55, "volume": 831419.0}, {"date": "2026-05-27", "close": 2.59, "volume": 668825.0}, {"date": "2026-05-28", "close": 2.72, "volume": 718599.0}, {"date": "2026-05-29", "close": 2.7, "volume": 456035.0}, {"date": "2026-06-01", "close": 2.61, "volume": 791880.0}, {"date": "2026-06-02", "close": 2.62, "volume": 757549.0}, {"date": "2026-06-03", "close": 2.5, "volume": 412157.0}, {"date": "2026-06-04", "close": 2.66, "volume": 380318.0}, {"date": "2026-06-05", "close": 2.48, "volume": 494125.0}, {"date": "2026-06-08", "close": 2.28, "volume": 611016.0}, {"date": "2026-06-09", "close": 2.4, "volume": 387360.0}, {"date": "2026-06-10", "close": 2.38, "volume": 399404.0}, {"date": "2026-06-11", "close": 2.34, "volume": 311861.0}, {"date": "2026-06-12", "close": 2.27, "volume": 217647.0}, {"date": "2026-06-15", "close": 2.11, "volume": 468959.0}, {"date": "2026-06-16", "close": 2.02, "volume": 691648.0}, {"date": "2026-06-17", "close": 2.03, "volume": 506196.0}, {"date": "2026-06-18", "close": 2.34, "volume": 1046790.0}, {"date": "2026-06-22", "close": 2.32, "volume": 552050.0}, {"date": "2026-06-23", "close": 2.33, "volume": 355485.0}, {"date": "2026-06-24", "close": 2.28, "volume": 628271.0}, {"date": "2026-06-25", "close": 2.51, "volume": 663110.0}, {"date": "2026-06-26", "close": 2.52, "volume": 2069896.0}, {"date": "2026-06-29", "close": 2.57, "volume": 437132.0}, {"date": "2026-06-30", "close": 2.46, "volume": 588283.0}, {"date": "2026-07-01", "close": 2.39, "volume": 432006.0}, {"date": "2026-07-02", "close": 2.42, "volume": 290681.0}, {"date": "2026-07-06", "close": 2.41, "volume": 607381.0}, {"date": "2026-07-07", "close": 2.32, "volume": 666077.0}, {"date": "2026-07-08", "close": 2.3, "volume": 1091623.0}, {"date": "2026-07-09", "close": 2.24, "volume": 497139.0}, {"date": "2026-07-10", "close": 2.29, "volume": 863694.0}, {"date": "2026-07-13", "close": 2.11, "volume": 416093.0}, {"date": "2026-07-14", "close": 2.14, "volume": 545976.0}, {"date": "2026-07-15", "close": 2.08, "volume": 384064.0}, {"date": "2026-07-16", "close": 2.04, "volume": 356124.0}, {"date": "2026-07-17", "close": 2.12, "volume": 500398.0}, {"date": "2026-07-20", "close": 2.08, "volume": 292395.0}, {"date": "2026-07-21", "close": 2.09, "volume": 375524.0}, {"date": "2026-07-22", "close": 2.11, "volume": 665006.0}, {"date": "2026-07-23", "close": 2.04, "volume": 239003.0}, {"date": "2026-07-24", "close": 2.03, "volume": 320653.0}, {"date": "2026-07-27", "close": 2.03, "volume": 285813.0}, {"date": "2026-07-28", "close": 1.97, "volume": 312951.0}, {"date": "2026-07-29", "close": 1.95, "volume": 292653.0}, {"date": "2026-07-30", "close": 1.99, "volume": 204301.0}, {"date": "2026-07-31", "close": 1.98, "volume": 275282.0}, {"date": "2026-08-03", "close": 1.96, "volume": 228576.0}, {"date": "2026-08-04", "close": 2.0, "volume": 352542.0}, {"date": "2026-08-05", "close": 2.03, "volume": 441841.0}, {"date": "2026-08-06", "close": 2.24, "volume": 702753.0}, {"date": "2026-08-07", "close": 3.08, "volume": 2681407.0}, {"date": "2026-08-10", "close": 3.39, "volume": 1841350.0}, {"date": "2026-08-11", "close": 3.38, "volume": 1191343.0}, {"date": "2026-08-12", "close": 3.42, "volume": 794029.0}, {"date": "2026-08-13", "close": 3.43, "volume": 922411.0}, {"date": "2026-08-14", "close": 3.38, "volume": 554415.0}, {"date": "2026-08-17", "close": 3.82, "volume": 18348520.0}, {"date": "2026-08-18", "close": 3.92, "volume": 3247821.0}, {"date": "2026-08-19", "close": 4.19, "volume": 2872344.0}, {"date": "2026-08-20", "close": 4.3, "volume": 2253122.0}, {"date": "2026-08-21", "close": 4.33, "volume": 1852770.0}, {"date": "2026-08-24", "close": 4.71, "volume": 1941317.0}, {"date": "2026-08-25", "close": 4.66, "volume": 1467054.0}, {"date": "2026-08-26", "close": 4.81, "volume": 1443086.0}, {"date": "2026-08-27", "close": 4.61, "volume": 1282690.0}, {"date": "2026-08-28", "close": 4.47, "volume": 1297190.0}, {"date": "2026-08-31", "close": 4.38, "volume": 1179889.0}, {"date": "2026-09-01", "close": 4.44, "volume": 1156203.0}, {"date": "2026-09-02", "close": 5.04, "volume": 5084227.0}, {"date": "2026-09-03", "close": 4.75, "volume": 2011179.0}, {"date": "2026-09-04", "close": 4.33, "volume": 1703973.0}, {"date": "2026-09-08", "close": 4.24, "volume": 1273146.0}, {"date": "2026-09-09", "close": 4.015, "volume": 1203377.0}], "refreshing": true}