{"ticker": "OMER", "overview": {"cik": "1285819", "ticker": "OMER", "name": "OMEROS CORP", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "8-K", "date": "2026-10-30", "title": "Material event", "accession": "0001552781-26-000531", "price_sensitive": true}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001437749-26-031169", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001950047-26-009769", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001950047-26-009751", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001437749-26-029427", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001950047-26-008856", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008821", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001437749-26-029191", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008747", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008714", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001437749-26-028951", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001437749-26-028754", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008553", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008458", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028463", "price_sensitive": false}, {"form": "3", "date": "2026-08-18", "title": "FORM 3", "accession": "0001437749-26-028461", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028229", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008092", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-13", "title": "Employee share plan", "accession": "0001552781-26-000442", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001552781-26-000441", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "FORM 10-Q", "accession": "0001437749-26-027318", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001437749-26-027313", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002918", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001437749-26-024443", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001437749-26-024441", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 2199088.6, "net": -2199088.6, "insiders": 4, "first_date": "2026-08-13", "last_date": "2026-09-23"}, "metrics": {"ticker": "OMER", "has_prices": true, "as_of": "2026-07-24", "last": 9.79, "prev_close": 10.28, "change": -0.4900000000000002, "change_pct": -0.04766536964980547, "session_volume": 799038.0, "vwap_5": 9.858423869095624, "vwap_20": 9.537417260201549, "vwap_60": 10.639218021774992, "vwap_250": 10.334085601131903, "high_52w": 17.175, "low_52w": 6.28, "avg_volume_20": 1881825.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-034240", "src": "INSIDERS", "ticker": "OMER", "cik": "1285819", "company": "OMEROS CORP", "company_raw": "OMEROS CORP", "who": "Gregory A. Demopulos MD", "who_key": "Demopulos Gregory A MD", "role": "Chairman, CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on OMER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1472160/000143774926034240/0001437749-26-034240-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8150}, {"id": "0001437749-26-031169", "src": "INSIDERS", "ticker": "OMER", "cik": "1285819", "company": "OMEROS CORP", "company_raw": "OMEROS CORP", "who": "David J. Borges", "who_key": "Borges David J.", "role": "VP, Finance & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 419000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider trims $419K of OMER", "source_url": "https://www.sec.gov/Archives/edgar/data/2005787/000143774926031169/0001437749-26-031169-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58550}, {"id": "0001437749-26-029427", "src": "INSIDERS", "ticker": "OMER", "cik": "1285819", "company": "OMEROS CORP", "company_raw": "OMEROS CORP", "who": "Peter B. Cancelmo", "who_key": "Cancelmo Peter B", "role": "VP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 929667.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider trims $930K of OMER", "source_url": "https://www.sec.gov/Archives/edgar/data/1778968/000143774926029427/0001437749-26-029427-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91670}, {"id": "0001437749-26-029191", "src": "INSIDERS", "ticker": "OMER", "cik": "1285819", "company": "OMEROS CORP", "company_raw": "OMEROS CORP", "who": "Arnold C. Hanish", "who_key": "HANISH ARNOLD C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 282094.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $282K of OMER", "source_url": "https://www.sec.gov/Archives/edgar/data/1285819/000143774926029191/0001437749-26-029191-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97430}, {"id": "0001437749-26-028951", "src": "INSIDERS", "ticker": "OMER", "cik": "1285819", "company": "OMEROS CORP", "company_raw": "OMEROS CORP", "who": "David J. Borges", "who_key": "Borges David J.", "role": "VP, Finance & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 206804.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $207K of OMER", "source_url": "https://www.sec.gov/Archives/edgar/data/2005787/000143774926028951/0001437749-26-028951-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101750}, {"id": "0001437749-26-028754", "src": "INSIDERS", "ticker": "OMER", "cik": "1285819", "company": "OMEROS CORP", "company_raw": "OMEROS CORP", "who": "Thomas J. Cable", "who_key": "Cable Thomas J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 276772.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $277K of OMER", "source_url": "https://www.sec.gov/Archives/edgar/data/1472158/000143774926028754/0001437749-26-028754-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "0001437749-26-028229", "src": "INSIDERS", "ticker": "OMER", "cik": "1285819", "company": "OMEROS CORP", "company_raw": "OMEROS CORP", "who": "David J. Borges", "who_key": "Borges David J.", "role": "VP, Finance & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 84750.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider trims $85K of OMER", "source_url": "https://www.sec.gov/Archives/edgar/data/2005787/000143774926028229/0001437749-26-028229-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "0001437749-26-028463", "src": "INSIDERS", "ticker": "OMER", "cik": "1285819", "company": "OMEROS CORP", "company_raw": "OMEROS CORP", "who": "Joseph L. Schocken", "who_key": "Schocken Joseph L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on OMER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362618/000143774926028463/0001437749-26-028463-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "0001437749-26-024439", "src": "INSIDERS", "ticker": "OMER", "cik": "1285819", "company": "OMEROS CORP", "company_raw": "OMEROS CORP", "who": "David J. Borges", "who_key": "Borges David J.", "role": "VP, Finance & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on OMER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285819/000143774926024439/0001437749-26-024439-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149270}, {"id": "0001437749-26-024441", "src": "INSIDERS", "ticker": "OMER", "cik": "1285819", "company": "OMEROS CORP", "company_raw": "OMEROS CORP", "who": "Peter B. Cancelmo", "who_key": "Cancelmo Peter B", "role": "VP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on OMER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285819/000143774926024441/0001437749-26-024441-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149270}, {"id": "0001437749-26-024443", "src": "INSIDERS", "ticker": "OMER", "cik": "1285819", "company": "OMEROS CORP", "company_raw": "OMEROS CORP", "who": "Gregory A. Demopulos MD", "who_key": "Demopulos Gregory A MD", "role": "Chairman, CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on OMER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285819/000143774926024443/0001437749-26-024443-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149270}, {"id": "13DG-0002012383-26-002918", "src": "13DG", "ticker": "OMER", "cik": "1285819", "company": "OMEROS CORP", "company_raw": "OMEROS CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.2% passive stake in OMER", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002918-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001041885-26-000006", "src": "13DG", "ticker": "OMER", "cik": "1285819", "company": "OMEROS CORP", "company_raw": "OMEROS CORP", "who": "Ingalls & Snyder LLC", "who_key": "INGALLS & SNYDER LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "INGALLS & SNYDER LLC adjusts its stake in OMER (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1041885/0001041885-26-000006-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278870}, {"id": "13DG-0000102909-26-001922", "src": "13DG", "ticker": "OMER", "cik": "1285819", "company": "OMEROS CORP", "company_raw": "OMEROS CORP", "who": "Omeros Corp", "who_key": "OMEROS CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "OMEROS CORP adjusts its stake in OMER (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1285819/0000102909-26-001922-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002918", "src": "13DG", "ticker": "OMER", "cik": "1285819", "company": "OMEROS CORP", "company_raw": "OMEROS CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.2% passive stake in OMER", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002918-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001041885-26-000006", "src": "13DG", "ticker": "OMER", "cik": "1285819", "company": "OMEROS CORP", "company_raw": "OMEROS CORP", "who": "Ingalls & Snyder LLC", "who_key": "INGALLS & SNYDER LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "INGALLS & SNYDER LLC adjusts its stake in OMER (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1041885/0001041885-26-000006-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278870}, {"id": "13DG-0000102909-26-001922", "src": "13DG", "ticker": "OMER", "cik": "1285819", "company": "OMEROS CORP", "company_raw": "OMEROS CORP", "who": "Omeros Corp", "who_key": "OMEROS CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "OMEROS CORP adjusts its stake in OMER (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1285819/0000102909-26-001922-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "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": "Omeros Corporation - Common Stock", "new_value": "OMEROS CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001285819", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001285819", "applied": 1, "detected_at": "2026-10-26T18:52:19.028459"}]}, "key_people": [{"who": "Peter B. Cancelmo", "who_key": "Cancelmo Peter B", "role": "VP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 929667.5, "net": -929667.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 929667.5, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778968/000143774926029427/0001437749-26-029427-index.htm"}], "latest": {"action": "SELL", "amount": 929667.5, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778968/000143774926029427/0001437749-26-029427-index.htm"}}, {"who": "David J. Borges", "who_key": "Borges David J.", "role": "VP, Finance & CAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 710554.6, "net": -710554.6, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 419000.0, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2005787/000143774926031169/0001437749-26-031169-index.htm"}, {"action": "SELL", "amount": 206804.6, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2005787/000143774926028951/0001437749-26-028951-index.htm"}, {"action": "SELL", "amount": 84750.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2005787/000143774926028229/0001437749-26-028229-index.htm"}], "latest": {"action": "SELL", "amount": 419000.0, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2005787/000143774926031169/0001437749-26-031169-index.htm"}}, {"who": "Arnold C. Hanish", "who_key": "HANISH ARNOLD C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 282094.0, "net": -282094.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 282094.0, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285819/000143774926029191/0001437749-26-029191-index.htm"}], "latest": {"action": "SELL", "amount": 282094.0, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285819/000143774926029191/0001437749-26-029191-index.htm"}}, {"who": "Thomas J. Cable", "who_key": "Cable Thomas J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 276772.5, "net": -276772.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 276772.5, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1472158/000143774926028754/0001437749-26-028754-index.htm"}], "latest": {"action": "SELL", "amount": 276772.5, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1472158/000143774926028754/0001437749-26-028754-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -84750.0}, {"date": "2026-08-20", "net": -276772.5}, {"date": "2026-08-24", "net": -206804.6}, {"date": "2026-08-27", "net": -282094.0}, {"date": "2026-08-31", "net": -929667.5}, {"date": "2026-09-23", "net": -419000.0}], "announcements": [{"form": "8-K", "date": "2026-10-30", "title": "Material event", "accession": "0001552781-26-000531", "price_sensitive": true}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001437749-26-031169", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001950047-26-009769", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001950047-26-009751", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001437749-26-029427", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001950047-26-008856", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008821", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001437749-26-029191", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008747", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008714", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001437749-26-028951", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001437749-26-028754", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008553", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008458", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028463", "price_sensitive": false}, {"form": "3", "date": "2026-08-18", "title": "FORM 3", "accession": "0001437749-26-028461", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028229", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008092", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-13", "title": "Employee share plan", "accession": "0001552781-26-000442", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001552781-26-000441", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "FORM 10-Q", "accession": "0001437749-26-027318", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001437749-26-027313", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002918", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001437749-26-024443", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001437749-26-024441", "price_sensitive": false}], "performance": {"ticker": "OMER", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 14.3, "volume": 247414.0}, {"date": "2021-07-28", "close": 14.66, "volume": 258928.0}, {"date": "2021-07-29", "close": 14.79, "volume": 290411.0}, {"date": "2021-07-30", "close": 14.5, "volume": 377736.0}, {"date": "2021-08-02", "close": 14.98, "volume": 765640.0}, {"date": "2021-08-03", "close": 14.78, "volume": 570140.0}, {"date": "2021-08-04", "close": 14.5, "volume": 890755.0}, {"date": "2021-08-05", "close": 15.22, "volume": 386912.0}, {"date": "2021-08-06", "close": 14.69, "volume": 293318.0}, {"date": "2021-08-09", "close": 14.53, "volume": 400132.0}, {"date": "2021-08-10", "close": 14.91, "volume": 439007.0}, {"date": "2021-08-11", "close": 15.33, "volume": 366713.0}, {"date": "2021-08-12", "close": 15.26, "volume": 285150.0}, {"date": "2021-08-13", "close": 15.33, "volume": 242650.0}, {"date": "2021-08-16", "close": 14.68, "volume": 334783.0}, {"date": "2021-08-17", "close": 14.71, "volume": 361965.0}, {"date": "2021-08-18", "close": 14.53, "volume": 162554.0}, {"date": "2021-08-19", "close": 13.77, "volume": 459832.0}, {"date": "2021-08-20", "close": 14.77, "volume": 454836.0}, {"date": "2021-08-23", "close": 14.95, "volume": 557991.0}, {"date": "2021-08-24", "close": 15.31, "volume": 326455.0}, {"date": "2021-08-25", "close": 15.55, "volume": 453282.0}, {"date": "2021-08-26", "close": 15.49, "volume": 270562.0}, {"date": "2021-08-27", "close": 15.77, "volume": 321026.0}, {"date": "2021-08-30", "close": 15.69, "volume": 324610.0}, {"date": "2021-08-31", "close": 16.3, "volume": 441043.0}, {"date": "2021-09-01", "close": 16.0, "volume": 437861.0}, {"date": "2021-09-02", "close": 16.0, "volume": 321206.0}, {"date": "2021-09-03", "close": 15.75, "volume": 430518.0}, {"date": "2021-09-07", "close": 15.63, "volume": 369517.0}, {"date": "2021-09-08", "close": 15.47, "volume": 614958.0}, {"date": "2021-09-09", "close": 16.05, "volume": 402220.0}, {"date": "2021-09-10", "close": 15.63, "volume": 319398.0}, {"date": "2021-09-13", "close": 15.92, "volume": 336852.0}, {"date": "2021-09-14", "close": 15.57, "volume": 392288.0}, {"date": "2021-09-15", "close": 15.55, "volume": 315500.0}, {"date": "2021-09-16", "close": 15.76, "volume": 273321.0}, {"date": "2021-09-17", "close": 15.98, "volume": 790316.0}, {"date": "2021-09-20", "close": 15.6, "volume": 310310.0}, {"date": "2021-09-21", "close": 15.82, "volume": 246148.0}, {"date": "2021-09-22", "close": 15.84, "volume": 251435.0}, {"date": "2021-09-23", "close": 15.95, "volume": 965444.0}, {"date": "2021-09-24", "close": 15.88, "volume": 254489.0}, {"date": "2021-09-27", "close": 14.53, "volume": 1168797.0}, {"date": "2021-09-28", "close": 13.79, "volume": 850950.0}, {"date": "2021-09-29", "close": 13.4, "volume": 551465.0}, {"date": "2021-09-30", "close": 13.79, "volume": 459657.0}, {"date": "2021-10-01", "close": 8.54, "volume": 11394430.0}, {"date": "2021-10-04", "close": 7.28, "volume": 4135642.0}, {"date": "2021-10-05", "close": 7.08, "volume": 3534902.0}, {"date": "2021-10-06", "close": 7.21, "volume": 1550030.0}, {"date": "2021-10-07", "close": 7.43, "volume": 1101267.0}, {"date": "2021-10-08", "close": 6.7, "volume": 1776167.0}, {"date": "2021-10-11", "close": 7.16, "volume": 1414132.0}, {"date": "2021-10-12", "close": 7.12, "volume": 1149462.0}, {"date": "2021-10-13", "close": 7.38, "volume": 928066.0}, {"date": "2021-10-14", "close": 7.73, "volume": 1090239.0}, {"date": "2021-10-15", "close": 7.73, "volume": 1354631.0}, {"date": "2021-10-18", "close": 5.67, "volume": 5268782.0}, {"date": "2021-10-19", "close": 6.22, "volume": 8438279.0}, {"date": "2021-10-20", "close": 6.4, "volume": 2416984.0}, {"date": "2021-10-21", "close": 6.46, "volume": 1805972.0}, {"date": "2021-10-22", "close": 6.49, "volume": 958030.0}, {"date": "2021-10-25", "close": 6.32, "volume": 1219234.0}, {"date": "2021-10-26", "close": 6.37, "volume": 661623.0}, {"date": "2021-10-27", "close": 6.38, "volume": 1015220.0}, {"date": "2021-10-28", "close": 6.42, "volume": 633862.0}, {"date": "2021-10-29", "close": 6.27, "volume": 607797.0}, {"date": "2021-11-01", "close": 6.88, "volume": 1308161.0}, {"date": "2021-11-02", "close": 6.95, "volume": 523011.0}, {"date": "2021-11-03", "close": 7.45, "volume": 922557.0}, {"date": "2021-11-04", "close": 7.51, "volume": 584054.0}, {"date": "2021-11-05", "close": 7.55, "volume": 957714.0}, {"date": "2021-11-08", "close": 7.46, "volume": 728426.0}, {"date": "2021-11-09", "close": 7.25, "volume": 750952.0}, {"date": "2021-11-10", "close": 8.03, "volume": 2195603.0}, {"date": "2021-11-11", "close": 8.19, "volume": 711918.0}, {"date": "2021-11-12", "close": 8.21, "volume": 599645.0}, {"date": "2021-11-15", "close": 8.29, "volume": 705927.0}, {"date": "2021-11-16", "close": 8.24, "volume": 755197.0}, {"date": "2021-11-17", "close": 7.86, "volume": 579213.0}, {"date": "2021-11-18", "close": 7.76, "volume": 519192.0}, {"date": "2021-11-19", "close": 7.88, "volume": 529782.0}, {"date": "2021-11-22", "close": 7.5, "volume": 595958.0}, {"date": "2021-11-23", "close": 7.7, "volume": 585542.0}, {"date": "2021-11-24", "close": 7.8, "volume": 324463.0}, {"date": "2021-11-26", "close": 7.43, "volume": 380378.0}, {"date": "2021-11-29", "close": 7.07, "volume": 559036.0}, {"date": "2021-11-30", "close": 7.2, "volume": 1043189.0}, {"date": "2021-12-01", "close": 6.82, "volume": 573915.0}, {"date": "2021-12-02", "close": 7.32, "volume": 18320710.0}, {"date": "2021-12-03", "close": 6.87, "volume": 2424392.0}, {"date": "2021-12-06", "close": 6.84, "volume": 883349.0}, {"date": "2021-12-07", "close": 7.6, "volume": 1307707.0}, {"date": "2021-12-08", "close": 8.14, "volume": 960597.0}, {"date": "2021-12-09", "close": 7.93, "volume": 655296.0}, {"date": "2021-12-10", "close": 7.57, "volume": 517700.0}, {"date": "2021-12-13", "close": 7.36, "volume": 848605.0}, {"date": "2021-12-14", "close": 7.1, "volume": 851587.0}, {"date": "2021-12-15", "close": 7.3, "volume": 1045351.0}, {"date": "2021-12-16", "close": 7.06, "volume": 766978.0}, {"date": "2021-12-17", "close": 7.33, "volume": 1463746.0}, {"date": "2021-12-20", "close": 7.74, "volume": 661178.0}, {"date": "2021-12-21", "close": 7.38, "volume": 798792.0}, {"date": "2021-12-22", "close": 7.53, "volume": 397851.0}, {"date": "2021-12-23", "close": 7.64, "volume": 528476.0}, {"date": "2021-12-27", "close": 7.28, "volume": 840100.0}, {"date": "2021-12-28", "close": 6.89, "volume": 795842.0}, {"date": "2021-12-29", "close": 6.75, "volume": 782539.0}, {"date": "2021-12-30", "close": 6.64, "volume": 807887.0}, {"date": "2021-12-31", "close": 6.43, "volume": 1403607.0}, {"date": "2022-01-03", "close": 6.99, "volume": 545006.0}, {"date": "2022-01-04", "close": 6.9, "volume": 679711.0}, {"date": "2022-01-05", "close": 6.27, "volume": 652864.0}, {"date": "2022-01-06", "close": 6.26, "volume": 514033.0}, {"date": "2022-01-07", "close": 6.27, "volume": 332731.0}, {"date": "2022-01-10", "close": 6.3, "volume": 440921.0}, {"date": "2022-01-11", "close": 6.28, "volume": 361525.0}, {"date": "2022-01-12", "close": 6.11, "volume": 708804.0}, {"date": "2022-01-13", "close": 5.8, "volume": 943839.0}, {"date": "2022-01-14", "close": 5.77, "volume": 743355.0}, {"date": "2022-01-18", "close": 5.18, "volume": 706385.0}, {"date": "2022-01-19", "close": 5.16, "volume": 725148.0}, {"date": "2022-01-20", "close": 5.35, "volume": 837085.0}, {"date": "2022-01-21", "close": 5.3, "volume": 758809.0}, {"date": "2022-01-24", "close": 5.07, "volume": 982927.0}, {"date": "2022-01-25", "close": 5.4, "volume": 1306476.0}, {"date": "2022-01-26", "close": 5.34, "volume": 1089271.0}, {"date": "2022-01-27", "close": 5.36, "volume": 718448.0}, {"date": "2022-01-28", "close": 5.63, "volume": 866708.0}, {"date": "2022-01-31", "close": 6.0, "volume": 513389.0}, {"date": "2022-02-01", "close": 6.4, "volume": 681257.0}, {"date": "2022-02-02", "close": 6.12, "volume": 546771.0}, {"date": "2022-02-03", "close": 6.1, "volume": 537823.0}, {"date": "2022-02-04", "close": 6.28, "volume": 724992.0}, {"date": "2022-02-07", "close": 6.79, "volume": 589260.0}, {"date": "2022-02-08", "close": 6.16, "volume": 846826.0}, {"date": "2022-02-09", "close": 6.75, "volume": 503479.0}, {"date": "2022-02-10", "close": 6.44, "volume": 572504.0}, {"date": "2022-02-11", "close": 6.32, "volume": 344199.0}, {"date": "2022-02-14", "close": 6.24, "volume": 369814.0}, {"date": "2022-02-15", "close": 6.91, "volume": 638452.0}, {"date": "2022-02-16", "close": 7.01, "volume": 430349.0}, {"date": "2022-02-17", "close": 6.77, "volume": 438693.0}, {"date": "2022-02-18", "close": 7.09, "volume": 518883.0}, {"date": "2022-02-22", "close": 6.63, "volume": 526786.0}, {"date": "2022-02-23", "close": 6.46, "volume": 340564.0}, {"date": "2022-02-24", "close": 6.96, "volume": 497179.0}, {"date": "2022-02-25", "close": 7.19, "volume": 435749.0}, {"date": "2022-02-28", "close": 7.2, "volume": 328569.0}, {"date": "2022-03-01", "close": 7.1, "volume": 795635.0}, {"date": "2022-03-02", "close": 6.83, "volume": 845385.0}, {"date": "2022-03-03", "close": 6.46, "volume": 453940.0}, {"date": "2022-03-04", "close": 6.39, "volume": 534769.0}, {"date": "2022-03-07", "close": 6.24, "volume": 457694.0}, {"date": "2022-03-08", "close": 6.12, "volume": 868704.0}, {"date": "2022-03-09", "close": 6.97, "volume": 819469.0}, {"date": "2022-03-10", "close": 6.47, "volume": 470208.0}, {"date": "2022-03-11", "close": 6.1, "volume": 469865.0}, {"date": "2022-03-14", "close": 5.59, "volume": 841666.0}, {"date": "2022-03-15", "close": 5.81, "volume": 574275.0}, {"date": "2022-03-16", "close": 6.08, "volume": 473050.0}, {"date": "2022-03-17", "close": 6.38, "volume": 480110.0}, {"date": "2022-03-18", "close": 6.55, "volume": 825491.0}, {"date": "2022-03-21", "close": 6.07, "volume": 439666.0}, {"date": "2022-03-22", "close": 6.21, "volume": 392337.0}, {"date": "2022-03-23", "close": 6.0, "volume": 500968.0}, {"date": "2022-03-24", "close": 6.16, "volume": 262348.0}, {"date": "2022-03-25", "close": 6.2, "volume": 354274.0}, {"date": "2022-03-28", "close": 6.02, "volume": 419541.0}, {"date": "2022-03-29", "close": 6.35, "volume": 514446.0}, {"date": "2022-03-30", "close": 6.06, "volume": 351969.0}, {"date": "2022-03-31", "close": 6.01, "volume": 371797.0}, {"date": "2022-04-01", "close": 6.04, "volume": 421850.0}, {"date": "2022-04-04", "close": 6.28, "volume": 729600.0}, {"date": "2022-04-05", "close": 6.09, "volume": 432018.0}, {"date": "2022-04-06", "close": 6.04, "volume": 456607.0}, {"date": "2022-04-07", "close": 5.92, "volume": 523922.0}, {"date": "2022-04-08", "close": 5.74, "volume": 743597.0}, {"date": "2022-04-11", "close": 5.41, "volume": 580483.0}, {"date": "2022-04-12", "close": 5.3, "volume": 396686.0}, {"date": "2022-04-13", "close": 5.53, "volume": 278930.0}, {"date": "2022-04-14", "close": 5.14, "volume": 490446.0}, {"date": "2022-04-18", "close": 4.69, "volume": 832057.0}, {"date": "2022-04-19", "close": 4.7, "volume": 479255.0}, {"date": "2022-04-20", "close": 4.31, "volume": 1119485.0}, {"date": "2022-04-21", "close": 4.11, "volume": 1340694.0}, {"date": "2022-04-22", "close": 4.11, "volume": 596751.0}, {"date": "2022-04-25", "close": 4.33, "volume": 410629.0}, {"date": "2022-04-26", "close": 4.0, "volume": 564131.0}, {"date": "2022-04-27", "close": 3.89, "volume": 419922.0}, {"date": "2022-04-28", "close": 3.78, "volume": 515449.0}, {"date": "2022-04-29", "close": 3.47, "volume": 760908.0}, {"date": "2022-05-02", "close": 3.37, "volume": 948270.0}, {"date": "2022-05-03", "close": 3.3, "volume": 1402153.0}, {"date": "2022-05-04", "close": 3.5, "volume": 980000.0}, {"date": "2022-05-05", "close": 3.09, "volume": 663701.0}, {"date": "2022-05-06", "close": 2.95, "volume": 768573.0}, {"date": "2022-05-09", "close": 2.76, "volume": 1075878.0}, {"date": "2022-05-10", "close": 2.72, "volume": 1127285.0}, {"date": "2022-05-11", "close": 2.61, "volume": 1187702.0}, {"date": "2022-05-12", "close": 2.95, "volume": 1600782.0}, {"date": "2022-05-13", "close": 3.2, "volume": 1609226.0}, {"date": "2022-05-16", "close": 3.1, "volume": 724302.0}, {"date": "2022-05-17", "close": 3.12, "volume": 698160.0}, {"date": "2022-05-18", "close": 2.93, "volume": 995393.0}, {"date": "2022-05-19", "close": 2.88, "volume": 937366.0}, {"date": "2022-05-20", "close": 2.81, "volume": 1195866.0}, {"date": "2022-05-23", "close": 2.9, "volume": 944569.0}, {"date": "2022-05-24", "close": 2.67, "volume": 1751725.0}, {"date": "2022-05-25", "close": 2.58, "volume": 792257.0}, {"date": "2022-05-26", "close": 2.42, "volume": 1048397.0}, {"date": "2022-05-27", "close": 2.72, "volume": 1119484.0}, {"date": "2022-05-31", "close": 2.48, "volume": 2276962.0}, {"date": "2022-06-01", "close": 2.42, "volume": 1536703.0}, {"date": "2022-06-02", "close": 2.34, "volume": 769115.0}, {"date": "2022-06-03", "close": 2.5, "volume": 1308000.0}, {"date": "2022-06-06", "close": 2.19, "volume": 1377674.0}, {"date": "2022-06-07", "close": 2.42, "volume": 1418695.0}, {"date": "2022-06-08", "close": 2.18, "volume": 952549.0}, {"date": "2022-06-09", "close": 2.14, "volume": 1104989.0}, {"date": "2022-06-10", "close": 2.09, "volume": 1077807.0}, {"date": "2022-06-13", "close": 2.02, "volume": 1332532.0}, {"date": "2022-06-14", "close": 1.95, "volume": 896849.0}, {"date": "2022-06-15", "close": 2.05, "volume": 1237971.0}, {"date": "2022-06-16", "close": 1.92, "volume": 1395108.0}, {"date": "2022-06-17", "close": 2.0, "volume": 1922727.0}, {"date": "2022-06-21", "close": 2.19, "volume": 1409596.0}, {"date": "2022-06-22", "close": 2.95, "volume": 2996246.0}, {"date": "2022-06-23", "close": 2.645, "volume": 1881106.0}, {"date": "2022-06-24", "close": 2.61, "volume": 6817268.0}, {"date": "2022-06-27", "close": 3.18, "volume": 1826207.0}, {"date": "2022-06-28", "close": 2.96, "volume": 1386382.0}, {"date": "2022-06-29", "close": 2.66, "volume": 812004.0}, {"date": "2022-06-30", "close": 2.75, "volume": 510452.0}, {"date": "2022-07-01", "close": 4.64, "volume": 13362670.0}, {"date": "2022-07-05", "close": 3.09, "volume": 5225010.0}, {"date": "2022-07-06", "close": 3.58, "volume": 3345386.0}, {"date": "2022-07-07", "close": 3.95, "volume": 2420536.0}, {"date": "2022-07-08", "close": 4.08, "volume": 1392438.0}, {"date": "2022-07-11", "close": 3.97, "volume": 1411547.0}, {"date": "2022-07-12", "close": 4.18, "volume": 717196.0}, {"date": "2022-07-13", "close": 4.48, "volume": 881732.0}, {"date": "2022-07-14", "close": 4.1, "volume": 667337.0}, {"date": "2022-07-15", "close": 4.05, "volume": 883680.0}, {"date": "2022-07-18", "close": 3.84, "volume": 1156554.0}, {"date": "2022-07-19", "close": 3.91, "volume": 1089880.0}, {"date": "2022-07-20", "close": 4.07, "volume": 830015.0}, {"date": "2022-07-21", "close": 3.9, "volume": 342282.0}, {"date": "2022-07-22", "close": 3.93, "volume": 691840.0}, {"date": "2022-07-25", "close": 3.78, "volume": 313503.0}, {"date": "2022-07-26", "close": 3.9, "volume": 294165.0}, {"date": "2022-07-27", "close": 4.09, "volume": 434055.0}, {"date": "2022-07-28", "close": 4.47, "volume": 926515.0}, {"date": "2022-07-29", "close": 4.98, "volume": 1262871.0}, {"date": "2022-08-01", "close": 4.5, "volume": 695791.0}, {"date": "2022-08-02", "close": 4.76, "volume": 403567.0}, {"date": "2022-08-03", "close": 5.38, "volume": 578848.0}, {"date": "2022-08-04", "close": 5.73, "volume": 620763.0}, {"date": "2022-08-05", "close": 6.83, "volume": 999206.0}, {"date": "2022-08-08", "close": 6.75, "volume": 861162.0}, {"date": "2022-08-09", "close": 6.2, "volume": 637134.0}, {"date": "2022-08-10", "close": 7.46, "volume": 1554242.0}, {"date": "2022-08-11", "close": 7.2, "volume": 786510.0}, {"date": "2022-08-12", "close": 7.13, "volume": 646221.0}, {"date": "2022-08-15", "close": 6.74, "volume": 563664.0}, {"date": "2022-08-16", "close": 6.54, "volume": 523219.0}, {"date": "2022-08-17", "close": 6.63, "volume": 971626.0}, {"date": "2022-08-18", "close": 6.01, "volume": 705087.0}, {"date": "2022-08-19", "close": 5.87, "volume": 420946.0}, {"date": "2022-08-22", "close": 5.13, "volume": 927960.0}, {"date": "2022-08-23", "close": 4.79, "volume": 865009.0}, {"date": "2022-08-24", "close": 4.315, "volume": 801769.0}, {"date": "2022-08-25", "close": 3.93, "volume": 878964.0}, {"date": "2022-08-26", "close": 3.82, "volume": 532876.0}, {"date": "2022-08-29", "close": 3.76, "volume": 474626.0}, {"date": "2022-08-30", "close": 3.73, "volume": 324936.0}, {"date": "2022-08-31", "close": 4.03, "volume": 344467.0}, {"date": "2022-09-01", "close": 4.36, "volume": 473467.0}, {"date": "2022-09-02", "close": 4.51, "volume": 691655.0}, {"date": "2022-09-06", "close": 4.69, "volume": 486231.0}, {"date": "2022-09-07", "close": 5.47, "volume": 693383.0}, {"date": "2022-09-08", "close": 5.44, "volume": 436933.0}, {"date": "2022-09-09", "close": 5.35, "volume": 211752.0}, {"date": "2022-09-12", "close": 5.4, "volume": 222977.0}, {"date": "2022-09-13", "close": 5.17, "volume": 199483.0}, {"date": "2022-09-14", "close": 5.39, "volume": 275839.0}, {"date": "2022-09-15", "close": 3.99, "volume": 2107455.0}, {"date": "2022-09-16", "close": 3.51, "volume": 1034133.0}, {"date": "2022-09-19", "close": 3.64, "volume": 661896.0}, {"date": "2022-09-20", "close": 3.8, "volume": 422663.0}, {"date": "2022-09-21", "close": 3.93, "volume": 456090.0}, {"date": "2022-09-22", "close": 3.85, "volume": 779882.0}, {"date": "2022-09-23", "close": 3.5, "volume": 410533.0}, {"date": "2022-09-26", "close": 3.35, "volume": 280653.0}, {"date": "2022-09-27", "close": 3.32, "volume": 363073.0}, {"date": "2022-09-28", "close": 3.47, "volume": 444094.0}, {"date": "2022-09-29", "close": 3.22, "volume": 309511.0}, {"date": "2022-09-30", "close": 3.15, "volume": 215046.0}, {"date": "2022-10-03", "close": 3.49, "volume": 505069.0}, {"date": "2022-10-04", "close": 3.7, "volume": 584558.0}, {"date": "2022-10-05", "close": 3.81, "volume": 173005.0}, {"date": "2022-10-06", "close": 3.96, "volume": 177182.0}, {"date": "2022-10-07", "close": 3.92, "volume": 630659.0}, {"date": "2022-10-10", "close": 3.37, "volume": 452883.0}, {"date": "2022-10-11", "close": 3.64, "volume": 522000.0}, {"date": "2022-10-12", "close": 3.33, "volume": 320993.0}, {"date": "2022-10-13", "close": 3.42, "volume": 126459.0}, {"date": "2022-10-14", "close": 3.41, "volume": 178776.0}, {"date": "2022-10-17", "close": 3.32, "volume": 536896.0}, {"date": "2022-10-18", "close": 3.26, "volume": 266868.0}, {"date": "2022-10-19", "close": 3.17, "volume": 432007.0}, {"date": "2022-10-20", "close": 3.12, "volume": 237066.0}, {"date": "2022-10-21", "close": 3.1, "volume": 176702.0}, {"date": "2022-10-24", "close": 3.12, "volume": 226116.0}, {"date": "2022-10-25", "close": 3.53, "volume": 444400.0}, {"date": "2022-10-26", "close": 3.35, "volume": 229294.0}, {"date": "2022-10-27", "close": 3.39, "volume": 119796.0}, {"date": "2022-10-28", "close": 3.46, "volume": 144700.0}, {"date": "2022-10-31", "close": 3.31, "volume": 183525.0}, {"date": "2022-11-01", "close": 3.34, "volume": 107072.0}, {"date": "2022-11-02", "close": 3.4, "volume": 152750.0}, {"date": "2022-11-03", "close": 3.38, "volume": 71994.0}, {"date": "2022-11-04", "close": 3.21, "volume": 286702.0}, {"date": "2022-11-07", "close": 3.28, "volume": 231955.0}, {"date": "2022-11-08", "close": 3.2, "volume": 1100283.0}, {"date": "2022-11-09", "close": 2.82, "volume": 647786.0}, {"date": "2022-11-10", "close": 2.655, "volume": 733280.0}, {"date": "2022-11-11", "close": 2.74, "volume": 305453.0}, {"date": "2022-11-14", "close": 2.85, "volume": 459054.0}, {"date": "2022-11-15", "close": 2.69, "volume": 773399.0}, {"date": "2022-11-16", "close": 2.75, "volume": 319331.0}, {"date": "2022-11-17", "close": 2.81, "volume": 266283.0}, {"date": "2022-11-18", "close": 2.58, "volume": 438805.0}, {"date": "2022-11-21", "close": 2.33, "volume": 646511.0}, {"date": "2022-11-22", "close": 2.29, "volume": 308141.0}, {"date": "2022-11-23", "close": 2.08, "volume": 540437.0}, {"date": "2022-11-25", "close": 2.16, "volume": 959953.0}, {"date": "2022-11-28", "close": 2.18, "volume": 523379.0}, {"date": "2022-11-29", "close": 1.98, "volume": 775593.0}, {"date": "2022-11-30", "close": 2.14, "volume": 705686.0}, {"date": "2022-12-01", "close": 2.1, "volume": 628739.0}, {"date": "2022-12-02", "close": 2.05, "volume": 437658.0}, {"date": "2022-12-05", "close": 2.03, "volume": 287622.0}, {"date": "2022-12-06", "close": 2.04, "volume": 257955.0}, {"date": "2022-12-07", "close": 2.22, "volume": 408783.0}, {"date": "2022-12-08", "close": 2.2, "volume": 433588.0}, {"date": "2022-12-09", "close": 2.06, "volume": 527839.0}, {"date": "2022-12-12", "close": 2.13, "volume": 315450.0}, {"date": "2022-12-13", "close": 2.25, "volume": 919152.0}, {"date": "2022-12-14", "close": 1.98, "volume": 589027.0}, {"date": "2022-12-15", "close": 1.96, "volume": 606076.0}, {"date": "2022-12-16", "close": 1.79, "volume": 1098726.0}, {"date": "2022-12-19", "close": 1.75, "volume": 589048.0}, {"date": "2022-12-20", "close": 1.84, "volume": 633526.0}, {"date": "2022-12-21", "close": 2.15, "volume": 747690.0}, {"date": "2022-12-22", "close": 2.55, "volume": 853227.0}, {"date": "2022-12-23", "close": 2.54, "volume": 4024622.0}, {"date": "2022-12-27", "close": 2.26, "volume": 626540.0}, {"date": "2022-12-28", "close": 2.36, "volume": 783137.0}, {"date": "2022-12-29", "close": 2.195, "volume": 908838.0}, {"date": "2022-12-30", "close": 2.26, "volume": 598409.0}, {"date": "2023-01-03", "close": 2.48, "volume": 434420.0}, {"date": "2023-01-04", "close": 2.86, "volume": 505989.0}, {"date": "2023-01-05", "close": 2.86, "volume": 336098.0}, {"date": "2023-01-06", "close": 2.83, "volume": 260736.0}, {"date": "2023-01-09", "close": 2.87, "volume": 244262.0}, {"date": "2023-01-10", "close": 2.92, "volume": 511261.0}, {"date": "2023-01-11", "close": 2.72, "volume": 299123.0}, {"date": "2023-01-12", "close": 2.73, "volume": 270240.0}, {"date": "2023-01-13", "close": 2.9, "volume": 600136.0}, {"date": "2023-01-17", "close": 2.91, "volume": 477510.0}, {"date": "2023-01-18", "close": 2.9, "volume": 498569.0}, {"date": "2023-01-19", "close": 2.81, "volume": 289951.0}, {"date": "2023-01-20", "close": 2.58, "volume": 403595.0}, {"date": "2023-01-23", "close": 2.53, "volume": 352367.0}, {"date": "2023-01-24", "close": 2.56, "volume": 301436.0}, {"date": "2023-01-25", "close": 2.53, "volume": 248068.0}, {"date": "2023-01-26", "close": 2.53, "volume": 364610.0}, {"date": "2023-01-27", "close": 2.7, "volume": 328325.0}, {"date": "2023-01-30", "close": 2.84, "volume": 255274.0}, {"date": "2023-01-31", "close": 2.9, "volume": 389559.0}, {"date": "2023-02-01", "close": 2.88, "volume": 250499.0}, {"date": "2023-02-02", "close": 3.15, "volume": 482496.0}, {"date": "2023-02-03", "close": 3.09, "volume": 238262.0}, {"date": "2023-02-06", "close": 4.98, "volume": 27306030.0}, {"date": "2023-02-07", "close": 5.13, "volume": 4810440.0}, {"date": "2023-02-08", "close": 5.22, "volume": 1694353.0}, {"date": "2023-02-09", "close": 5.22, "volume": 976449.0}, {"date": "2023-02-10", "close": 5.05, "volume": 657225.0}, {"date": "2023-02-13", "close": 4.64, "volume": 813545.0}, {"date": "2023-02-14", "close": 4.83, "volume": 441505.0}, {"date": "2023-02-15", "close": 4.66, "volume": 484970.0}, {"date": "2023-02-16", "close": 4.56, "volume": 894018.0}, {"date": "2023-02-17", "close": 4.48, "volume": 422787.0}, {"date": "2023-02-21", "close": 4.17, "volume": 423580.0}, {"date": "2023-02-22", "close": 4.08, "volume": 333932.0}, {"date": "2023-02-23", "close": 3.88, "volume": 347367.0}, {"date": "2023-02-24", "close": 3.79, "volume": 347269.0}, {"date": "2023-02-27", "close": 3.89, "volume": 239651.0}, {"date": "2023-02-28", "close": 3.77, "volume": 270981.0}, {"date": "2023-03-01", "close": 3.54, "volume": 413484.0}, {"date": "2023-03-02", "close": 3.81, "volume": 176117.0}, {"date": "2023-03-03", "close": 3.85, "volume": 210303.0}, {"date": "2023-03-06", "close": 3.6, "volume": 192359.0}, {"date": "2023-03-07", "close": 3.69, "volume": 345328.0}, {"date": "2023-03-08", "close": 3.77, "volume": 256353.0}, {"date": "2023-03-09", "close": 3.66, "volume": 264325.0}, {"date": "2023-03-10", "close": 3.26, "volume": 732592.0}, {"date": "2023-03-13", "close": 3.45, "volume": 308620.0}, {"date": "2023-03-14", "close": 3.77, "volume": 713831.0}, {"date": "2023-03-15", "close": 3.76, "volume": 297617.0}, {"date": "2023-03-16", "close": 3.93, "volume": 247424.0}, {"date": "2023-03-17", "close": 3.54, "volume": 441364.0}, {"date": "2023-03-20", "close": 3.25, "volume": 376778.0}, {"date": "2023-03-21", "close": 3.58, "volume": 255314.0}, {"date": "2023-03-22", "close": 3.59, "volume": 234163.0}, {"date": "2023-03-23", "close": 3.69, "volume": 222786.0}, {"date": "2023-03-24", "close": 3.86, "volume": 210246.0}, {"date": "2023-03-27", "close": 4.03, "volume": 516245.0}, {"date": "2023-03-28", "close": 4.14, "volume": 296269.0}, {"date": "2023-03-29", "close": 4.53, "volume": 423069.0}, {"date": "2023-03-30", "close": 4.44, "volume": 361762.0}, {"date": "2023-03-31", "close": 4.65, "volume": 264912.0}, {"date": "2023-04-03", "close": 4.62, "volume": 285593.0}, {"date": "2023-04-04", "close": 4.58, "volume": 301010.0}, {"date": "2023-04-05", "close": 4.45, "volume": 396018.0}, {"date": "2023-04-06", "close": 4.79, "volume": 339710.0}, {"date": "2023-04-10", "close": 5.14, "volume": 512415.0}, {"date": "2023-04-11", "close": 5.68, "volume": 849185.0}, {"date": "2023-04-12", "close": 5.61, "volume": 497645.0}, {"date": "2023-04-13", "close": 6.31, "volume": 930354.0}, {"date": "2023-04-14", "close": 6.35, "volume": 534472.0}, {"date": "2023-04-17", "close": 6.1, "volume": 438186.0}, {"date": "2023-04-18", "close": 6.15, "volume": 279768.0}, {"date": "2023-04-19", "close": 5.85, "volume": 500092.0}, {"date": "2023-04-20", "close": 5.21, "volume": 479437.0}, {"date": "2023-04-21", "close": 5.66, "volume": 407220.0}, {"date": "2023-04-24", "close": 6.105, "volume": 786642.0}, {"date": "2023-04-25", "close": 5.78, "volume": 1767378.0}, {"date": "2023-04-26", "close": 5.59, "volume": 773859.0}, {"date": "2023-04-27", "close": 5.83, "volume": 362542.0}, {"date": "2023-04-28", "close": 5.8, "volume": 273565.0}, {"date": "2023-05-01", "close": 5.66, "volume": 436439.0}, {"date": "2023-05-02", "close": 4.96, "volume": 647147.0}, {"date": "2023-05-03", "close": 4.92, "volume": 467964.0}, {"date": "2023-05-04", "close": 4.97, "volume": 395214.0}, {"date": "2023-05-05", "close": 5.12, "volume": 270459.0}, {"date": "2023-05-08", "close": 5.0, "volume": 324240.0}, {"date": "2023-05-09", "close": 5.0, "volume": 304050.0}, {"date": "2023-05-10", "close": 6.06, "volume": 871063.0}, {"date": "2023-05-11", "close": 5.465, "volume": 676847.0}, {"date": "2023-05-12", "close": 5.71, "volume": 349943.0}, {"date": "2023-05-15", "close": 5.39, "volume": 426543.0}, {"date": "2023-05-16", "close": 5.32, "volume": 483810.0}, {"date": "2023-05-17", "close": 5.94, "volume": 569756.0}, {"date": "2023-05-18", "close": 5.77, "volume": 643002.0}, {"date": "2023-05-19", "close": 6.26, "volume": 924150.0}, {"date": "2023-05-22", "close": 6.39, "volume": 838949.0}, {"date": "2023-05-23", "close": 6.15, "volume": 1275830.0}, {"date": "2023-05-24", "close": 6.2, "volume": 416006.0}, {"date": "2023-05-25", "close": 5.72, "volume": 502113.0}, {"date": "2023-05-26", "close": 5.78, "volume": 318612.0}, {"date": "2023-05-30", "close": 5.85, "volume": 251711.0}, {"date": "2023-05-31", "close": 6.2, "volume": 376186.0}, {"date": "2023-06-01", "close": 7.28, "volume": 1129171.0}, {"date": "2023-06-02", "close": 7.41, "volume": 838937.0}, {"date": "2023-06-05", "close": 7.26, "volume": 490351.0}, {"date": "2023-06-06", "close": 7.08, "volume": 558221.0}, {"date": "2023-06-07", "close": 7.05, "volume": 316634.0}, {"date": "2023-06-08", "close": 7.57, "volume": 582812.0}, {"date": "2023-06-09", "close": 7.5, "volume": 465266.0}, {"date": "2023-06-12", "close": 6.41, "volume": 1147921.0}, {"date": "2023-06-13", "close": 6.3, "volume": 593626.0}, {"date": "2023-06-14", "close": 6.07, "volume": 520612.0}, {"date": "2023-06-15", "close": 5.97, "volume": 504521.0}, {"date": "2023-06-16", "close": 5.97, "volume": 551201.0}, {"date": "2023-06-20", "close": 6.29, "volume": 705818.0}, {"date": "2023-06-21", "close": 5.83, "volume": 675851.0}, {"date": "2023-06-22", "close": 5.71, "volume": 382313.0}, {"date": "2023-06-23", "close": 5.49, "volume": 8474952.0}, {"date": "2023-06-26", "close": 5.4, "volume": 1564457.0}, {"date": "2023-06-27", "close": 5.505, "volume": 624824.0}, {"date": "2023-06-28", "close": 5.71, "volume": 639504.0}, {"date": "2023-06-29", "close": 5.31, "volume": 609861.0}, {"date": "2023-06-30", "close": 5.44, "volume": 306856.0}, {"date": "2023-07-03", "close": 5.25, "volume": 176665.0}, {"date": "2023-07-05", "close": 5.1, "volume": 374778.0}, {"date": "2023-07-06", "close": 4.93, "volume": 521904.0}, {"date": "2023-07-07", "close": 5.27, "volume": 295186.0}, {"date": "2023-07-10", "close": 5.41, "volume": 274045.0}, {"date": "2023-07-11", "close": 5.18, "volume": 425550.0}, {"date": "2023-07-12", "close": 5.24, "volume": 189491.0}, {"date": "2023-07-13", "close": 5.09, "volume": 259266.0}, {"date": "2023-07-14", "close": 5.16, "volume": 251738.0}, {"date": "2023-07-17", "close": 5.13, "volume": 195325.0}, {"date": "2023-07-18", "close": 5.33, "volume": 314164.0}, {"date": "2023-07-19", "close": 5.69, "volume": 547854.0}, {"date": "2023-07-20", "close": 5.36, "volume": 364601.0}, {"date": "2023-07-21", "close": 5.3, "volume": 271841.0}, {"date": "2023-07-24", "close": 5.14, "volume": 305173.0}, {"date": "2023-07-25", "close": 4.93, "volume": 1260897.0}, {"date": "2023-07-26", "close": 4.41, "volume": 905444.0}, {"date": "2023-07-27", "close": 4.35, "volume": 514428.0}, {"date": "2023-07-28", "close": 4.36, "volume": 744568.0}, {"date": "2023-07-31", "close": 4.35, "volume": 286878.0}, {"date": "2023-08-01", "close": 4.17, "volume": 353817.0}, {"date": "2023-08-02", "close": 3.95, "volume": 506871.0}, {"date": "2023-08-03", "close": 4.2, "volume": 607498.0}, {"date": "2023-08-04", "close": 4.27, "volume": 349853.0}, {"date": "2023-08-07", "close": 3.99, "volume": 414987.0}, {"date": "2023-08-08", "close": 4.25, "volume": 295326.0}, {"date": "2023-08-09", "close": 4.33, "volume": 479728.0}, {"date": "2023-08-10", "close": 4.2, "volume": 362576.0}, {"date": "2023-08-11", "close": 4.3, "volume": 297310.0}, {"date": "2023-08-14", "close": 3.99, "volume": 590474.0}, {"date": "2023-08-15", "close": 3.73, "volume": 506367.0}, {"date": "2023-08-16", "close": 3.535, "volume": 490014.0}, {"date": "2023-08-17", "close": 3.5, "volume": 404581.0}, {"date": "2023-08-18", "close": 3.53, "volume": 711130.0}, {"date": "2023-08-21", "close": 3.64, "volume": 421696.0}, {"date": "2023-08-22", "close": 3.71, "volume": 312225.0}, {"date": "2023-08-23", "close": 3.82, "volume": 292589.0}, {"date": "2023-08-24", "close": 3.52, "volume": 426305.0}, {"date": "2023-08-25", "close": 3.81, "volume": 293950.0}, {"date": "2023-08-28", "close": 3.61, "volume": 315521.0}, {"date": "2023-08-29", "close": 3.74, "volume": 226829.0}, {"date": "2023-08-30", "close": 3.65, "volume": 227820.0}, {"date": "2023-08-31", "close": 3.46, "volume": 359361.0}, {"date": "2023-09-01", "close": 3.54, "volume": 295571.0}, {"date": "2023-09-05", "close": 3.43, "volume": 317160.0}, {"date": "2023-09-06", "close": 3.455, "volume": 305358.0}, {"date": "2023-09-07", "close": 3.395, "volume": 423713.0}, {"date": "2023-09-08", "close": 3.37, "volume": 276284.0}, {"date": "2023-09-11", "close": 3.435, "volume": 198423.0}, {"date": "2023-09-12", "close": 3.32, "volume": 289812.0}, {"date": "2023-09-13", "close": 3.18, "volume": 290893.0}, {"date": "2023-09-14", "close": 3.19, "volume": 297780.0}, {"date": "2023-09-15", "close": 3.11, "volume": 1007489.0}, {"date": "2023-09-18", "close": 3.03, "volume": 350671.0}, {"date": "2023-09-19", "close": 3.09, "volume": 243334.0}, {"date": "2023-09-20", "close": 2.93, "volume": 487456.0}, {"date": "2023-09-21", "close": 2.81, "volume": 620104.0}, {"date": "2023-09-22", "close": 2.94, "volume": 669479.0}, {"date": "2023-09-25", "close": 2.99, "volume": 267382.0}, {"date": "2023-09-26", "close": 2.88, "volume": 738342.0}, {"date": "2023-09-27", "close": 2.85, "volume": 503449.0}, {"date": "2023-09-28", "close": 2.92, "volume": 378500.0}, {"date": "2023-09-29", "close": 2.92, "volume": 405625.0}, {"date": "2023-10-02", "close": 2.77, "volume": 475422.0}, {"date": "2023-10-03", "close": 2.69, "volume": 452988.0}, {"date": "2023-10-04", "close": 2.61, "volume": 539204.0}, {"date": "2023-10-05", "close": 2.75, "volume": 570683.0}, {"date": "2023-10-06", "close": 2.77, "volume": 590900.0}, {"date": "2023-10-09", "close": 2.8, "volume": 464910.0}, {"date": "2023-10-10", "close": 2.78, "volume": 773260.0}, {"date": "2023-10-11", "close": 2.625, "volume": 719871.0}, {"date": "2023-10-12", "close": 2.395, "volume": 447084.0}, {"date": "2023-10-13", "close": 2.27, "volume": 647817.0}, {"date": "2023-10-16", "close": 1.54, "volume": 7472386.0}, {"date": "2023-10-17", "close": 1.57, "volume": 2553850.0}, {"date": "2023-10-18", "close": 1.405, "volume": 975577.0}, {"date": "2023-10-19", "close": 1.26, "volume": 670913.0}, {"date": "2023-10-20", "close": 1.23, "volume": 460456.0}, {"date": "2023-10-23", "close": 1.12, "volume": 1113622.0}, {"date": "2023-10-24", "close": 1.24, "volume": 858003.0}, {"date": "2023-10-25", "close": 1.12, "volume": 584520.0}, {"date": "2023-10-26", "close": 1.085, "volume": 365656.0}, {"date": "2023-10-27", "close": 1.08, "volume": 479483.0}, {"date": "2023-10-30", "close": 1.14, "volume": 978180.0}, {"date": "2023-10-31", "close": 1.19, "volume": 445754.0}, {"date": "2023-11-01", "close": 1.13, "volume": 532447.0}, {"date": "2023-11-02", "close": 1.22, "volume": 759877.0}, {"date": "2023-11-03", "close": 1.28, "volume": 754847.0}, {"date": "2023-11-06", "close": 1.36, "volume": 1025961.0}, {"date": "2023-11-07", "close": 1.42, "volume": 696015.0}, {"date": "2023-11-08", "close": 1.3, "volume": 521583.0}, {"date": "2023-11-09", "close": 1.26, "volume": 267380.0}, {"date": "2023-11-10", "close": 1.25, "volume": 426167.0}, {"date": "2023-11-13", "close": 1.4, "volume": 499086.0}, {"date": "2023-11-14", "close": 1.49, "volume": 480998.0}, {"date": "2023-11-15", "close": 1.51, "volume": 899922.0}, {"date": "2023-11-16", "close": 1.51, "volume": 385806.0}, {"date": "2023-11-17", "close": 1.64, "volume": 669578.0}, {"date": "2023-11-20", "close": 1.75, "volume": 876800.0}, {"date": "2023-11-21", "close": 1.68, "volume": 674561.0}, {"date": "2023-11-22", "close": 1.8, "volume": 518654.0}, {"date": "2023-11-24", "close": 1.84, "volume": 320776.0}, {"date": "2023-11-27", "close": 2.01, "volume": 1166618.0}, {"date": "2023-11-28", "close": 2.06, "volume": 577211.0}, {"date": "2023-11-29", "close": 2.14, "volume": 697840.0}, {"date": "2023-11-30", "close": 2.19, "volume": 1220795.0}, {"date": "2023-12-01", "close": 2.23, "volume": 1348754.0}, {"date": "2023-12-04", "close": 2.54, "volume": 1149903.0}, {"date": "2023-12-05", "close": 2.55, "volume": 913598.0}, {"date": "2023-12-06", "close": 2.95, "volume": 1205886.0}, {"date": "2023-12-07", "close": 2.585, "volume": 1141682.0}, {"date": "2023-12-08", "close": 2.57, "volume": 353370.0}, {"date": "2023-12-11", "close": 2.52, "volume": 593726.0}, {"date": "2023-12-12", "close": 2.59, "volume": 873885.0}, {"date": "2023-12-13", "close": 2.85, "volume": 557733.0}, {"date": "2023-12-14", "close": 2.87, "volume": 663028.0}, {"date": "2023-12-15", "close": 2.84, "volume": 761388.0}, {"date": "2023-12-18", "close": 2.88, "volume": 585747.0}, {"date": "2023-12-19", "close": 2.98, "volume": 606068.0}, {"date": "2023-12-20", "close": 2.99, "volume": 729260.0}, {"date": "2023-12-21", "close": 3.18, "volume": 494328.0}, {"date": "2023-12-22", "close": 3.63, "volume": 901766.0}, {"date": "2023-12-26", "close": 3.59, "volume": 1155416.0}, {"date": "2023-12-27", "close": 3.26, "volume": 1285261.0}, {"date": "2023-12-28", "close": 3.52, "volume": 629525.0}, {"date": "2023-12-29", "close": 3.27, "volume": 953674.0}, {"date": "2024-01-02", "close": 3.29, "volume": 938767.0}, {"date": "2024-01-03", "close": 2.88, "volume": 1062186.0}, {"date": "2024-01-04", "close": 3.03, "volume": 534252.0}, {"date": "2024-01-05", "close": 3.06, "volume": 399212.0}, {"date": "2024-01-08", "close": 3.57, "volume": 654104.0}, {"date": "2024-01-09", "close": 3.95, "volume": 973671.0}, {"date": "2024-01-10", "close": 3.74, "volume": 849018.0}, {"date": "2024-01-11", "close": 3.69, "volume": 548550.0}, {"date": "2024-01-12", "close": 3.53, "volume": 594782.0}, {"date": "2024-01-16", "close": 3.48, "volume": 414525.0}, {"date": "2024-01-17", "close": 3.88, "volume": 983640.0}, {"date": "2024-01-18", "close": 3.87, "volume": 992898.0}, {"date": "2024-01-19", "close": 3.89, "volume": 745516.0}, {"date": "2024-01-22", "close": 3.59, "volume": 819950.0}, {"date": "2024-01-23", "close": 3.41, "volume": 1001978.0}, {"date": "2024-01-24", "close": 3.455, "volume": 725711.0}, {"date": "2024-01-25", "close": 3.35, "volume": 661830.0}, {"date": "2024-01-26", "close": 3.29, "volume": 374833.0}, {"date": "2024-01-29", "close": 3.35, "volume": 489253.0}, {"date": "2024-01-30", "close": 3.28, "volume": 630381.0}, {"date": "2024-01-31", "close": 3.24, "volume": 483940.0}, {"date": "2024-02-01", "close": 3.4, "volume": 1432035.0}, {"date": "2024-02-02", "close": 3.4, "volume": 363996.0}, {"date": "2024-02-05", "close": 3.28, "volume": 397362.0}, {"date": "2024-02-06", "close": 3.35, "volume": 353515.0}, {"date": "2024-02-07", "close": 3.29, "volume": 217665.0}, {"date": "2024-02-08", "close": 3.31, "volume": 212158.0}, {"date": "2024-02-09", "close": 3.82, "volume": 944255.0}, {"date": "2024-02-12", "close": 3.915, "volume": 516689.0}, {"date": "2024-02-13", "close": 3.63, "volume": 655443.0}, {"date": "2024-02-14", "close": 4.58, "volume": 1591589.0}, {"date": "2024-02-15", "close": 4.89, "volume": 1488832.0}, {"date": "2024-02-16", "close": 4.89, "volume": 896326.0}, {"date": "2024-02-20", "close": 4.66, "volume": 624069.0}, {"date": "2024-02-21", "close": 4.24, "volume": 754118.0}, {"date": "2024-02-22", "close": 4.155, "volume": 454014.0}, {"date": "2024-02-23", "close": 4.12, "volume": 423822.0}, {"date": "2024-02-26", "close": 4.55, "volume": 530535.0}, {"date": "2024-02-27", "close": 4.5, "volume": 443795.0}, {"date": "2024-02-28", "close": 4.53, "volume": 429304.0}, {"date": "2024-02-29", "close": 4.5, "volume": 324774.0}, {"date": "2024-03-01", "close": 4.78, "volume": 436873.0}, {"date": "2024-03-04", "close": 4.44, "volume": 597499.0}, {"date": "2024-03-05", "close": 4.21, "volume": 326813.0}, {"date": "2024-03-06", "close": 4.41, "volume": 565618.0}, {"date": "2024-03-07", "close": 4.52, "volume": 292643.0}, {"date": "2024-03-08", "close": 4.38, "volume": 442908.0}, {"date": "2024-03-11", "close": 4.2, "volume": 326607.0}, {"date": "2024-03-12", "close": 4.03, "volume": 314231.0}, {"date": "2024-03-13", "close": 4.04, "volume": 361970.0}, {"date": "2024-03-14", "close": 3.68, "volume": 1100230.0}, {"date": "2024-03-15", "close": 3.65, "volume": 557098.0}, {"date": "2024-03-18", "close": 3.52, "volume": 601209.0}, {"date": "2024-03-19", "close": 3.59, "volume": 300326.0}, {"date": "2024-03-20", "close": 3.77, "volume": 271176.0}, {"date": "2024-03-21", "close": 3.67, "volume": 320342.0}, {"date": "2024-03-22", "close": 3.4, "volume": 396978.0}, {"date": "2024-03-25", "close": 3.44, "volume": 281230.0}, {"date": "2024-03-26", "close": 3.46, "volume": 192595.0}, {"date": "2024-03-27", "close": 3.42, "volume": 238020.0}, {"date": "2024-03-28", "close": 3.45, "volume": 332863.0}, {"date": "2024-04-01", "close": 3.19, "volume": 553413.0}, {"date": "2024-04-02", "close": 3.05, "volume": 1106866.0}, {"date": "2024-04-03", "close": 3.15, "volume": 332817.0}, {"date": "2024-04-04", "close": 3.12, "volume": 491246.0}, {"date": "2024-04-05", "close": 3.43, "volume": 440838.0}, {"date": "2024-04-08", "close": 3.42, "volume": 502651.0}, {"date": "2024-04-09", "close": 3.43, "volume": 327985.0}, {"date": "2024-04-10", "close": 3.64, "volume": 475411.0}, {"date": "2024-04-11", "close": 3.94, "volume": 531150.0}, {"date": "2024-04-12", "close": 3.76, "volume": 304756.0}, {"date": "2024-04-15", "close": 3.38, "volume": 432495.0}, {"date": "2024-04-16", "close": 3.43, "volume": 237162.0}, {"date": "2024-04-17", "close": 3.34, "volume": 269409.0}, {"date": "2024-04-18", "close": 3.21, "volume": 429230.0}, {"date": "2024-04-19", "close": 3.05, "volume": 385938.0}, {"date": "2024-04-22", "close": 3.08, "volume": 291626.0}, {"date": "2024-04-23", "close": 3.09, "volume": 210645.0}, {"date": "2024-04-24", "close": 3.04, "volume": 245204.0}, {"date": "2024-04-25", "close": 3.06, "volume": 265792.0}, {"date": "2024-04-26", "close": 3.15, "volume": 172888.0}, {"date": "2024-04-29", "close": 3.13, "volume": 197439.0}, {"date": "2024-04-30", "close": 3.15, "volume": 172142.0}, {"date": "2024-05-01", "close": 3.4, "volume": 250959.0}, {"date": "2024-05-02", "close": 3.72, "volume": 281508.0}, {"date": "2024-05-03", "close": 3.73, "volume": 158826.0}, {"date": "2024-05-06", "close": 3.67, "volume": 178154.0}, {"date": "2024-05-07", "close": 3.64, "volume": 148229.0}, {"date": "2024-05-08", "close": 3.53, "volume": 166363.0}, {"date": "2024-05-09", "close": 3.56, "volume": 146675.0}, {"date": "2024-05-10", "close": 3.51, "volume": 198185.0}, {"date": "2024-05-13", "close": 3.75, "volume": 138394.0}, {"date": "2024-05-14", "close": 4.2, "volume": 512275.0}, {"date": "2024-05-15", "close": 4.17, "volume": 453257.0}, {"date": "2024-05-16", "close": 3.31, "volume": 1210016.0}, {"date": "2024-05-17", "close": 3.45, "volume": 374899.0}, {"date": "2024-05-20", "close": 3.3, "volume": 361232.0}, {"date": "2024-05-21", "close": 3.36, "volume": 141641.0}, {"date": "2024-05-22", "close": 3.42, "volume": 208489.0}, {"date": "2024-05-23", "close": 3.29, "volume": 239796.0}, {"date": "2024-05-24", "close": 3.35, "volume": 110574.0}, {"date": "2024-05-28", "close": 3.315, "volume": 210632.0}, {"date": "2024-05-29", "close": 3.3, "volume": 193598.0}, {"date": "2024-05-30", "close": 3.32, "volume": 394157.0}, {"date": "2024-05-31", "close": 3.36, "volume": 207765.0}, {"date": "2024-06-03", "close": 4.06, "volume": 949610.0}, {"date": "2024-06-04", "close": 3.81, "volume": 496841.0}, {"date": "2024-06-05", "close": 3.98, "volume": 389931.0}, {"date": "2024-06-06", "close": 3.91, "volume": 364782.0}, {"date": "2024-06-07", "close": 3.86, "volume": 289323.0}, {"date": "2024-06-10", "close": 3.85, "volume": 270266.0}, {"date": "2024-06-11", "close": 3.81, "volume": 235252.0}, {"date": "2024-06-12", "close": 3.77, "volume": 1114870.0}, {"date": "2024-06-13", "close": 4.23, "volume": 581025.0}, {"date": "2024-06-14", "close": 4.06, "volume": 402216.0}, {"date": "2024-06-17", "close": 4.04, "volume": 289909.0}, {"date": "2024-06-18", "close": 4.09, "volume": 381355.0}, {"date": "2024-06-20", "close": 3.955, "volume": 344220.0}, {"date": "2024-06-21", "close": 3.97, "volume": 538576.0}, {"date": "2024-06-24", "close": 4.085, "volume": 264396.0}, {"date": "2024-06-25", "close": 3.89, "volume": 188085.0}, {"date": "2024-06-26", "close": 3.82, "volume": 295778.0}, {"date": "2024-06-27", "close": 3.95, "volume": 125212.0}, {"date": "2024-06-28", "close": 4.06, "volume": 688888.0}, {"date": "2024-07-01", "close": 3.95, "volume": 203516.0}, {"date": "2024-07-02", "close": 3.85, "volume": 128507.0}, {"date": "2024-07-03", "close": 3.88, "volume": 66864.0}, {"date": "2024-07-05", "close": 3.865, "volume": 106077.0}, {"date": "2024-07-08", "close": 3.89, "volume": 148605.0}, {"date": "2024-07-09", "close": 3.9, "volume": 201157.0}, {"date": "2024-07-10", "close": 4.05, "volume": 413468.0}, {"date": "2024-07-11", "close": 4.25, "volume": 368940.0}, {"date": "2024-07-12", "close": 4.27, "volume": 316098.0}, {"date": "2024-07-15", "close": 4.44, "volume": 452303.0}, {"date": "2024-07-16", "close": 5.095, "volume": 467939.0}, {"date": "2024-07-17", "close": 5.2, "volume": 592164.0}, {"date": "2024-07-18", "close": 4.88, "volume": 460554.0}, {"date": "2024-07-19", "close": 4.88, "volume": 349717.0}, {"date": "2024-07-22", "close": 5.1, "volume": 271241.0}, {"date": "2024-07-23", "close": 5.47, "volume": 546062.0}, {"date": "2024-07-24", "close": 5.45, "volume": 570779.0}, {"date": "2024-07-25", "close": 5.28, "volume": 275734.0}, {"date": "2024-07-26", "close": 5.22, "volume": 244535.0}, {"date": "2024-07-29", "close": 5.38, "volume": 341481.0}, {"date": "2024-07-30", "close": 5.22, "volume": 396685.0}, {"date": "2024-07-31", "close": 5.39, "volume": 672218.0}, {"date": "2024-08-01", "close": 5.02, "volume": 527558.0}, {"date": "2024-08-02", "close": 4.87, "volume": 615194.0}, {"date": "2024-08-05", "close": 4.35, "volume": 566744.0}, {"date": "2024-08-06", "close": 4.37, "volume": 432490.0}, {"date": "2024-08-07", "close": 4.15, "volume": 947224.0}, {"date": "2024-08-08", "close": 3.91, "volume": 846272.0}, {"date": "2024-08-09", "close": 4.12, "volume": 308797.0}, {"date": "2024-08-12", "close": 4.28, "volume": 350684.0}, {"date": "2024-08-13", "close": 4.13, "volume": 272687.0}, {"date": "2024-08-14", "close": 4.11, "volume": 176554.0}, {"date": "2024-08-15", "close": 4.245, "volume": 328161.0}, {"date": "2024-08-16", "close": 4.08, "volume": 541132.0}, {"date": "2024-08-19", "close": 4.21, "volume": 221452.0}, {"date": "2024-08-20", "close": 4.01, "volume": 317947.0}, {"date": "2024-08-21", "close": 4.245, "volume": 252957.0}, {"date": "2024-08-22", "close": 4.12, "volume": 160595.0}, {"date": "2024-08-23", "close": 4.24, "volume": 203054.0}, {"date": "2024-08-26", "close": 4.13, "volume": 236048.0}, {"date": "2024-08-27", "close": 4.11, "volume": 186094.0}, {"date": "2024-08-28", "close": 4.04, "volume": 166162.0}, {"date": "2024-08-29", "close": 4.07, "volume": 125174.0}, {"date": "2024-08-30", "close": 4.21, "volume": 178112.0}, {"date": "2024-09-03", "close": 3.97, "volume": 320454.0}, {"date": "2024-09-04", "close": 4.04, "volume": 191890.0}, {"date": "2024-09-05", "close": 3.96, "volume": 292331.0}, {"date": "2024-09-06", "close": 3.64, "volume": 375675.0}, {"date": "2024-09-09", "close": 3.54, "volume": 383502.0}, {"date": "2024-09-10", "close": 3.64, "volume": 241155.0}, {"date": "2024-09-11", "close": 3.68, "volume": 229816.0}, {"date": "2024-09-12", "close": 3.74, "volume": 168161.0}, {"date": "2024-09-13", "close": 3.94, "volume": 261991.0}, {"date": "2024-09-16", "close": 3.9, "volume": 152801.0}, {"date": "2024-09-17", "close": 4.0, "volume": 250941.0}, {"date": "2024-09-18", "close": 3.93, "volume": 240299.0}, {"date": "2024-09-19", "close": 4.03, "volume": 477930.0}, {"date": "2024-09-20", "close": 3.92, "volume": 489721.0}, {"date": "2024-09-23", "close": 3.77, "volume": 135297.0}, {"date": "2024-09-24", "close": 3.9, "volume": 193728.0}, {"date": "2024-09-25", "close": 3.81, "volume": 160828.0}, {"date": "2024-09-26", "close": 3.92, "volume": 257188.0}, {"date": "2024-09-27", "close": 3.92, "volume": 139417.0}, {"date": "2024-09-30", "close": 3.97, "volume": 295151.0}, {"date": "2024-10-01", "close": 3.82, "volume": 284513.0}, {"date": "2024-10-02", "close": 4.02, "volume": 250097.0}, {"date": "2024-10-03", "close": 3.79, "volume": 212310.0}, {"date": "2024-10-04", "close": 3.77, "volume": 246055.0}, {"date": "2024-10-07", "close": 3.85, "volume": 149054.0}, {"date": "2024-10-08", "close": 3.89, "volume": 178146.0}, {"date": "2024-10-09", "close": 3.83, "volume": 285672.0}, {"date": "2024-10-10", "close": 3.81, "volume": 184706.0}, {"date": "2024-10-11", "close": 3.92, "volume": 198367.0}, {"date": "2024-10-14", "close": 3.97, "volume": 164021.0}, {"date": "2024-10-15", "close": 4.11, "volume": 223477.0}, {"date": "2024-10-16", "close": 4.14, "volume": 253804.0}, {"date": "2024-10-17", "close": 4.14, "volume": 111817.0}, {"date": "2024-10-18", "close": 4.15, "volume": 155245.0}, {"date": "2024-10-21", "close": 4.1, "volume": 164917.0}, {"date": "2024-10-22", "close": 4.24, "volume": 175375.0}, {"date": "2024-10-23", "close": 4.13, "volume": 177622.0}, {"date": "2024-10-24", "close": 4.24, "volume": 244815.0}, {"date": "2024-10-25", "close": 4.19, "volume": 187471.0}, {"date": "2024-10-28", "close": 4.26, "volume": 189131.0}, {"date": "2024-10-29", "close": 4.29, "volume": 195674.0}, {"date": "2024-10-30", "close": 4.22, "volume": 191870.0}, {"date": "2024-10-31", "close": 4.04, "volume": 230235.0}, {"date": "2024-11-01", "close": 4.08, "volume": 178438.0}, {"date": "2024-11-04", "close": 4.25, "volume": 268217.0}, {"date": "2024-11-05", "close": 4.4, "volume": 311891.0}, {"date": "2024-11-06", "close": 4.55, "volume": 430594.0}, {"date": "2024-11-07", "close": 4.5, "volume": 322220.0}, {"date": "2024-11-08", "close": 4.41, "volume": 179576.0}, {"date": "2024-11-11", "close": 4.29, "volume": 283926.0}, {"date": "2024-11-12", "close": 4.26, "volume": 303011.0}, {"date": "2024-11-13", "close": 4.19, "volume": 519541.0}, {"date": "2024-11-14", "close": 6.95, "volume": 14225560.0}, {"date": "2024-11-15", "close": 6.75, "volume": 1945111.0}, {"date": "2024-11-18", "close": 5.92, "volume": 1760804.0}, {"date": "2024-11-19", "close": 6.03, "volume": 506593.0}, {"date": "2024-11-20", "close": 6.03, "volume": 369678.0}, {"date": "2024-11-21", "close": 7.73, "volume": 1632002.0}, {"date": "2024-11-22", "close": 10.91, "volume": 4068706.0}, {"date": "2024-11-25", "close": 11.79, "volume": 2107084.0}, {"date": "2024-11-26", "close": 12.15, "volume": 1598691.0}, {"date": "2024-11-27", "close": 11.91, "volume": 1040130.0}, {"date": "2024-11-29", "close": 11.35, "volume": 692380.0}, {"date": "2024-12-02", "close": 11.95, "volume": 862159.0}, {"date": "2024-12-03", "close": 11.06, "volume": 854801.0}, {"date": "2024-12-04", "close": 11.68, "volume": 502051.0}, {"date": "2024-12-05", "close": 11.1, "volume": 399465.0}, {"date": "2024-12-06", "close": 11.61, "volume": 962662.0}, {"date": "2024-12-09", "close": 11.38, "volume": 319123.0}, {"date": "2024-12-10", "close": 10.54, "volume": 583101.0}, {"date": "2024-12-11", "close": 9.01, "volume": 1050727.0}, {"date": "2024-12-12", "close": 8.49, "volume": 1021993.0}, {"date": "2024-12-13", "close": 7.63, "volume": 1096373.0}, {"date": "2024-12-16", "close": 7.59, "volume": 559383.0}, {"date": "2024-12-17", "close": 7.88, "volume": 576584.0}, {"date": "2024-12-18", "close": 7.46, "volume": 836612.0}, {"date": "2024-12-19", "close": 10.24, "volume": 6005354.0}, {"date": "2024-12-20", "close": 10.31, "volume": 2507467.0}, {"date": "2024-12-23", "close": 10.11, "volume": 951234.0}, {"date": "2024-12-24", "close": 10.0, "volume": 346084.0}, {"date": "2024-12-26", "close": 10.46, "volume": 587927.0}, {"date": "2024-12-27", "close": 11.68, "volume": 805621.0}, {"date": "2024-12-30", "close": 9.74, "volume": 1574088.0}, {"date": "2024-12-31", "close": 9.88, "volume": 910370.0}, {"date": "2025-01-02", "close": 9.84, "volume": 609851.0}, {"date": "2025-01-03", "close": 11.21, "volume": 759666.0}, {"date": "2025-01-06", "close": 10.84, "volume": 605459.0}, {"date": "2025-01-07", "close": 10.17, "volume": 559908.0}, {"date": "2025-01-08", "close": 9.89, "volume": 716541.0}, {"date": "2025-01-10", "close": 8.84, "volume": 784735.0}, {"date": "2025-01-13", "close": 8.79, "volume": 821380.0}, {"date": "2025-01-14", "close": 8.59, "volume": 586798.0}, {"date": "2025-01-15", "close": 8.9, "volume": 564773.0}, {"date": "2025-01-16", "close": 9.18, "volume": 773594.0}, {"date": "2025-01-17", "close": 9.33, "volume": 522245.0}, {"date": "2025-01-21", "close": 9.15, "volume": 370065.0}, {"date": "2025-01-22", "close": 9.29, "volume": 474272.0}, {"date": "2025-01-23", "close": 9.01, "volume": 448478.0}, {"date": "2025-01-24", "close": 8.37, "volume": 698152.0}, {"date": "2025-01-27", "close": 8.995, "volume": 524794.0}, {"date": "2025-01-28", "close": 8.96, "volume": 418714.0}, {"date": "2025-01-29", "close": 8.67, "volume": 297991.0}, {"date": "2025-01-30", "close": 8.84, "volume": 289497.0}, {"date": "2025-01-31", "close": 8.62, "volume": 337340.0}, {"date": "2025-02-03", "close": 8.43, "volume": 323713.0}, {"date": "2025-02-04", "close": 9.13, "volume": 642645.0}, {"date": "2025-02-05", "close": 9.19, "volume": 382858.0}, {"date": "2025-02-06", "close": 9.08, "volume": 254617.0}, {"date": "2025-02-07", "close": 8.65, "volume": 381402.0}, {"date": "2025-02-10", "close": 8.64, "volume": 393976.0}, {"date": "2025-02-11", "close": 8.72, "volume": 487886.0}, {"date": "2025-02-12", "close": 8.54, "volume": 378303.0}, {"date": "2025-02-13", "close": 9.12, "volume": 422649.0}, {"date": "2025-02-14", "close": 9.18, "volume": 425141.0}, {"date": "2025-02-18", "close": 9.34, "volume": 408693.0}, {"date": "2025-02-19", "close": 9.25, "volume": 365112.0}, {"date": "2025-02-20", "close": 9.61, "volume": 724722.0}, {"date": "2025-02-21", "close": 9.18, "volume": 573303.0}, {"date": "2025-02-24", "close": 8.68, "volume": 633035.0}, {"date": "2025-02-25", "close": 8.45, "volume": 815755.0}, {"date": "2025-02-26", "close": 8.75, "volume": 499428.0}, {"date": "2025-02-27", "close": 8.52, "volume": 522357.0}, {"date": "2025-02-28", "close": 8.41, "volume": 623975.0}, {"date": "2025-03-03", "close": 8.17, "volume": 569582.0}, {"date": "2025-03-04", "close": 7.98, "volume": 747830.0}, {"date": "2025-03-05", "close": 8.36, "volume": 380732.0}, {"date": "2025-03-06", "close": 7.475, "volume": 554258.0}, {"date": "2025-03-07", "close": 7.66, "volume": 667471.0}, {"date": "2025-03-10", "close": 7.04, "volume": 556951.0}, {"date": "2025-03-11", "close": 7.39, "volume": 472893.0}, {"date": "2025-03-12", "close": 8.01, "volume": 437918.0}, {"date": "2025-03-13", "close": 7.86, "volume": 495401.0}, {"date": "2025-03-14", "close": 8.42, "volume": 373171.0}, {"date": "2025-03-17", "close": 8.52, "volume": 332341.0}, {"date": "2025-03-18", "close": 8.92, "volume": 440342.0}, {"date": "2025-03-19", "close": 8.98, "volume": 434627.0}, {"date": "2025-03-20", "close": 9.1, "volume": 416537.0}, {"date": "2025-03-21", "close": 9.1, "volume": 953024.0}, {"date": "2025-03-24", "close": 9.02, "volume": 349909.0}, {"date": "2025-03-25", "close": 9.16, "volume": 250268.0}, {"date": "2025-03-26", "close": 8.52, "volume": 533207.0}, {"date": "2025-03-27", "close": 8.92, "volume": 667214.0}, {"date": "2025-03-28", "close": 8.47, "volume": 389482.0}, {"date": "2025-03-31", "close": 8.22, "volume": 769355.0}, {"date": "2025-04-01", "close": 7.91, "volume": 1877015.0}, {"date": "2025-04-02", "close": 8.01, "volume": 1561015.0}, {"date": "2025-04-03", "close": 7.36, "volume": 1189299.0}, {"date": "2025-04-04", "close": 7.06, "volume": 802594.0}, {"date": "2025-04-07", "close": 6.895, "volume": 1149711.0}, {"date": "2025-04-08", "close": 6.03, "volume": 1205371.0}, {"date": "2025-04-09", "close": 6.5, "volume": 2304535.0}, {"date": "2025-04-10", "close": 5.86, "volume": 1419281.0}, {"date": "2025-04-11", "close": 6.73, "volume": 826058.0}, {"date": "2025-04-14", "close": 6.99, "volume": 778850.0}, {"date": "2025-04-15", "close": 6.87, "volume": 508160.0}, {"date": "2025-04-16", "close": 6.76, "volume": 392036.0}, {"date": "2025-04-17", "close": 6.78, "volume": 423357.0}, {"date": "2025-04-21", "close": 6.7, "volume": 388637.0}, {"date": "2025-04-22", "close": 7.15, "volume": 672400.0}, {"date": "2025-04-23", "close": 6.97, "volume": 697430.0}, {"date": "2025-04-24", "close": 7.3, "volume": 352532.0}, {"date": "2025-04-25", "close": 7.31, "volume": 367571.0}, {"date": "2025-04-28", "close": 7.27, "volume": 486159.0}, {"date": "2025-04-29", "close": 7.21, "volume": 307135.0}, {"date": "2025-04-30", "close": 7.35, "volume": 369278.0}, {"date": "2025-05-01", "close": 7.02, "volume": 543030.0}, {"date": "2025-05-02", "close": 7.17, "volume": 401441.0}, {"date": "2025-05-05", "close": 6.81, "volume": 458285.0}, {"date": "2025-05-06", "close": 6.34, "volume": 801159.0}, {"date": "2025-05-07", "close": 6.35, "volume": 374542.0}, {"date": "2025-05-08", "close": 6.31, "volume": 399767.0}, {"date": "2025-05-09", "close": 6.18, "volume": 521705.0}, {"date": "2025-05-12", "close": 3.795, "volume": 7424452.0}, {"date": "2025-05-13", "close": 4.43, "volume": 3282749.0}, {"date": "2025-05-14", "close": 3.93, "volume": 1680149.0}, {"date": "2025-05-15", "close": 3.95, "volume": 1568897.0}, {"date": "2025-05-16", "close": 3.215, "volume": 3005253.0}, {"date": "2025-05-19", "close": 3.32, "volume": 2093409.0}, {"date": "2025-05-20", "close": 3.29, "volume": 1263171.0}, {"date": "2025-05-21", "close": 3.11, "volume": 1006307.0}, {"date": "2025-05-22", "close": 3.22, "volume": 867620.0}, {"date": "2025-05-23", "close": 3.16, "volume": 570897.0}, {"date": "2025-05-27", "close": 3.17, "volume": 672372.0}, {"date": "2025-05-28", "close": 3.14, "volume": 1075532.0}, {"date": "2025-05-29", "close": 3.32, "volume": 655944.0}, {"date": "2025-05-30", "close": 3.09, "volume": 623025.0}, {"date": "2025-06-02", "close": 3.08, "volume": 1068377.0}, {"date": "2025-06-03", "close": 3.14, "volume": 721330.0}, {"date": "2025-06-04", "close": 3.34, "volume": 876500.0}, {"date": "2025-06-05", "close": 3.3, "volume": 661932.0}, {"date": "2025-06-06", "close": 3.77, "volume": 1043265.0}, {"date": "2025-06-09", "close": 3.77, "volume": 701851.0}, {"date": "2025-06-10", "close": 3.88, "volume": 1246922.0}, {"date": "2025-06-11", "close": 3.62, "volume": 812788.0}, {"date": "2025-06-12", "close": 3.55, "volume": 653723.0}, {"date": "2025-06-13", "close": 3.4, "volume": 696488.0}, {"date": "2025-06-16", "close": 3.37, "volume": 681073.0}, {"date": "2025-06-17", "close": 3.21, "volume": 747060.0}, {"date": "2025-06-18", "close": 3.22, "volume": 568278.0}, {"date": "2025-06-20", "close": 3.21, "volume": 1231891.0}, {"date": "2025-06-23", "close": 3.19, "volume": 547404.0}, {"date": "2025-06-24", "close": 3.38, "volume": 1322615.0}, {"date": "2025-06-25", "close": 3.5, "volume": 855651.0}, {"date": "2025-06-26", "close": 3.32, "volume": 867102.0}, {"date": "2025-06-27", "close": 3.2, "volume": 1695134.0}, {"date": "2025-06-30", "close": 3.0, "volume": 1237438.0}, {"date": "2025-07-01", "close": 2.97, "volume": 1367327.0}, {"date": "2025-07-02", "close": 3.09, "volume": 1357696.0}, {"date": "2025-07-03", "close": 3.2, "volume": 536692.0}, {"date": "2025-07-07", "close": 3.08, "volume": 780185.0}, {"date": "2025-07-08", "close": 3.13, "volume": 647227.0}, {"date": "2025-07-09", "close": 3.38, "volume": 1199583.0}, {"date": "2025-07-10", "close": 3.46, "volume": 784301.0}, {"date": "2025-07-11", "close": 3.65, "volume": 954609.0}, {"date": "2025-07-14", "close": 3.93, "volume": 1004687.0}, {"date": "2025-07-15", "close": 3.61, "volume": 960124.0}, {"date": "2025-07-16", "close": 3.51, "volume": 802170.0}, {"date": "2025-07-17", "close": 3.48, "volume": 1002943.0}, {"date": "2025-07-18", "close": 3.36, "volume": 681364.0}, {"date": "2025-07-21", "close": 3.64, "volume": 1232679.0}, {"date": "2025-07-22", "close": 3.74, "volume": 758775.0}, {"date": "2025-07-23", "close": 3.82, "volume": 816327.0}, {"date": "2025-07-24", "close": 3.59, "volume": 637230.0}, {"date": "2025-07-25", "close": 3.83, "volume": 5312156.0}, {"date": "2025-07-28", "close": 4.15, "volume": 5103001.0}, {"date": "2025-07-29", "close": 3.97, "volume": 1714465.0}, {"date": "2025-07-30", "close": 3.85, "volume": 1404592.0}, {"date": "2025-07-31", "close": 3.87, "volume": 1233703.0}, {"date": "2025-08-01", "close": 3.61, "volume": 1863023.0}, {"date": "2025-08-04", "close": 3.705, "volume": 1397889.0}, {"date": "2025-08-05", "close": 4.02, "volume": 1321449.0}, {"date": "2025-08-06", "close": 3.86, "volume": 905314.0}, {"date": "2025-08-07", "close": 3.78, "volume": 498911.0}, {"date": "2025-08-08", "close": 4.06, "volume": 1058699.0}, {"date": "2025-08-11", "close": 4.14, "volume": 846170.0}, {"date": "2025-08-12", "close": 4.18, "volume": 657375.0}, {"date": "2025-08-13", "close": 4.27, "volume": 1019408.0}, {"date": "2025-08-14", "close": 4.12, "volume": 835835.0}, {"date": "2025-08-15", "close": 4.41, "volume": 2678936.0}, {"date": "2025-08-18", "close": 4.225, "volume": 1328795.0}, {"date": "2025-08-19", "close": 4.36, "volume": 2136627.0}, {"date": "2025-08-20", "close": 4.19, "volume": 1152336.0}, {"date": "2025-08-21", "close": 4.48, "volume": 1404131.0}, {"date": "2025-08-22", "close": 4.4, "volume": 931367.0}, {"date": "2025-08-25", "close": 4.35, "volume": 854637.0}, {"date": "2025-08-26", "close": 4.38, "volume": 892795.0}, {"date": "2025-08-27", "close": 4.25, "volume": 428884.0}, {"date": "2025-08-28", "close": 4.23, "volume": 447742.0}, {"date": "2025-08-29", "close": 4.16, "volume": 503310.0}, {"date": "2025-09-02", "close": 4.29, "volume": 781760.0}, {"date": "2025-09-03", "close": 4.18, "volume": 767814.0}, {"date": "2025-09-04", "close": 4.18, "volume": 643920.0}, {"date": "2025-09-05", "close": 4.17, "volume": 553942.0}, {"date": "2025-09-08", "close": 4.21, "volume": 597846.0}, {"date": "2025-09-09", "close": 4.26, "volume": 549589.0}, {"date": "2025-09-10", "close": 4.27, "volume": 902087.0}, {"date": "2025-09-11", "close": 4.2, "volume": 710767.0}, {"date": "2025-09-12", "close": 4.15, "volume": 562998.0}, {"date": "2025-09-15", "close": 4.09, "volume": 619495.0}, {"date": "2025-09-16", "close": 4.03, "volume": 703020.0}, {"date": "2025-09-17", "close": 4.06, "volume": 1062447.0}, {"date": "2025-09-18", "close": 4.26, "volume": 746878.0}, {"date": "2025-09-19", "close": 4.18, "volume": 1993504.0}, {"date": "2025-09-22", "close": 4.3, "volume": 679039.0}, {"date": "2025-09-23", "close": 4.28, "volume": 1413050.0}, {"date": "2025-09-24", "close": 4.2, "volume": 982810.0}, {"date": "2025-09-25", "close": 4.38, "volume": 1186351.0}, {"date": "2025-09-26", "close": 4.46, "volume": 1011933.0}, {"date": "2025-09-29", "close": 4.18, "volume": 841937.0}, {"date": "2025-09-30", "close": 4.1, "volume": 714322.0}, {"date": "2025-10-01", "close": 4.14, "volume": 858085.0}, {"date": "2025-10-02", "close": 4.22, "volume": 785548.0}, {"date": "2025-10-03", "close": 4.58, "volume": 1231641.0}, {"date": "2025-10-06", "close": 4.61, "volume": 1477551.0}, {"date": "2025-10-07", "close": 4.44, "volume": 669084.0}, {"date": "2025-10-08", "close": 4.39, "volume": 528807.0}, {"date": "2025-10-09", "close": 4.56, "volume": 1041001.0}, {"date": "2025-10-10", "close": 4.19, "volume": 1263754.0}, {"date": "2025-10-13", "close": 4.19, "volume": 1030658.0}, {"date": "2025-10-14", "close": 4.1, "volume": 731976.0}, {"date": "2025-10-15", "close": 10.42, "volume": 125221000.0}, {"date": "2025-10-16", "close": 9.83, "volume": 11176200.0}, {"date": "2025-10-17", "close": 8.105, "volume": 7479440.0}, {"date": "2025-10-20", "close": 8.25, "volume": 2577673.0}, {"date": "2025-10-21", "close": 7.87, "volume": 2363737.0}, {"date": "2025-10-22", "close": 7.74, "volume": 1923860.0}, {"date": "2025-10-23", "close": 7.65, "volume": 1350841.0}, {"date": "2025-10-24", "close": 7.55, "volume": 1341108.0}, {"date": "2025-10-27", "close": 7.71, "volume": 943196.0}, {"date": "2025-10-28", "close": 7.96, "volume": 1800957.0}, {"date": "2025-10-29", "close": 7.68, "volume": 1416792.0}, {"date": "2025-10-30", "close": 7.52, "volume": 1081214.0}, {"date": "2025-10-31", "close": 7.33, "volume": 1537659.0}, {"date": "2025-11-03", "close": 7.17, "volume": 1371128.0}, {"date": "2025-11-04", "close": 6.73, "volume": 1474343.0}, {"date": "2025-11-05", "close": 6.99, "volume": 1298568.0}, {"date": "2025-11-06", "close": 6.58, "volume": 1576533.0}, {"date": "2025-11-07", "close": 6.59, "volume": 1254619.0}, {"date": "2025-11-10", "close": 6.6, "volume": 1124449.0}, {"date": "2025-11-11", "close": 6.89, "volume": 1223402.0}, {"date": "2025-11-12", "close": 6.89, "volume": 1087817.0}, {"date": "2025-11-13", "close": 6.28, "volume": 2084150.0}, {"date": "2025-11-14", "close": 7.87, "volume": 4819835.0}, {"date": "2025-11-17", "close": 9.08, "volume": 3849499.0}, {"date": "2025-11-18", "close": 8.5, "volume": 2396828.0}, {"date": "2025-11-19", "close": 8.22, "volume": 1362396.0}, {"date": "2025-11-20", "close": 8.23, "volume": 1271442.0}, {"date": "2025-11-21", "close": 8.87, "volume": 1225957.0}, {"date": "2025-11-24", "close": 9.76, "volume": 2516073.0}, {"date": "2025-11-25", "close": 9.45, "volume": 1307583.0}, {"date": "2025-11-26", "close": 9.63, "volume": 1027986.0}, {"date": "2025-11-28", "close": 9.69, "volume": 594031.0}, {"date": "2025-12-01", "close": 9.68, "volume": 2578097.0}, {"date": "2025-12-02", "close": 9.43, "volume": 1406010.0}, {"date": "2025-12-03", "close": 10.62, "volume": 1772180.0}, {"date": "2025-12-04", "close": 11.03, "volume": 1267557.0}, {"date": "2025-12-05", "close": 10.85, "volume": 1034969.0}, {"date": "2025-12-08", "close": 11.4, "volume": 1309426.0}, {"date": "2025-12-09", "close": 11.47, "volume": 1101173.0}, {"date": "2025-12-10", "close": 11.24, "volume": 1200868.0}, {"date": "2025-12-11", "close": 10.59, "volume": 1566976.0}, {"date": "2025-12-12", "close": 10.15, "volume": 1118341.0}, {"date": "2025-12-15", "close": 9.2, "volume": 1958552.0}, {"date": "2025-12-16", "close": 8.765, "volume": 2533801.0}, {"date": "2025-12-17", "close": 8.83, "volume": 1359122.0}, {"date": "2025-12-18", "close": 9.16, "volume": 996962.0}, {"date": "2025-12-19", "close": 9.6, "volume": 2346173.0}, {"date": "2025-12-22", "close": 9.51, "volume": 2613230.0}, {"date": "2025-12-23", "close": 8.75, "volume": 2520345.0}, {"date": "2025-12-24", "close": 15.36, "volume": 24509180.0}, {"date": "2025-12-26", "close": 15.71, "volume": 7163986.0}, {"date": "2025-12-29", "close": 16.57, "volume": 5563350.0}, {"date": "2025-12-30", "close": 16.96, "volume": 4257290.0}, {"date": "2025-12-31", "close": 17.175, "volume": 2807076.0}, {"date": "2026-01-02", "close": 16.38, "volume": 2843564.0}, {"date": "2026-01-05", "close": 15.4, "volume": 2997729.0}, {"date": "2026-01-06", "close": 13.53, "volume": 5317422.0}, {"date": "2026-01-07", "close": 14.09, "volume": 4290098.0}, {"date": "2026-01-08", "close": 13.45, "volume": 4967025.0}, {"date": "2026-01-09", "close": 12.49, "volume": 4588809.0}, {"date": "2026-01-12", "close": 12.82, "volume": 4019723.0}, {"date": "2026-01-13", "close": 12.62, "volume": 2176383.0}, {"date": "2026-01-14", "close": 13.08, "volume": 1876523.0}, {"date": "2026-01-15", "close": 12.21, "volume": 2468310.0}, {"date": "2026-01-16", "close": 12.01, "volume": 2680380.0}, {"date": "2026-01-20", "close": 12.26, "volume": 2268625.0}, {"date": "2026-01-21", "close": 12.08, "volume": 2230993.0}, {"date": "2026-01-22", "close": 12.15, "volume": 2065740.0}, {"date": "2026-01-23", "close": 11.93, "volume": 1175442.0}, {"date": "2026-01-26", "close": 11.53, "volume": 1478315.0}, {"date": "2026-01-27", "close": 12.67, "volume": 1603632.0}, {"date": "2026-01-28", "close": 11.81, "volume": 1373206.0}, {"date": "2026-01-29", "close": 11.95, "volume": 838215.0}, {"date": "2026-01-30", "close": 11.69, "volume": 1379375.0}, {"date": "2026-02-02", "close": 11.72, "volume": 1173651.0}, {"date": "2026-02-03", "close": 11.82, "volume": 1126186.0}, {"date": "2026-02-04", "close": 11.51, "volume": 1395113.0}, {"date": "2026-02-05", "close": 10.74, "volume": 1819375.0}, {"date": "2026-02-06", "close": 11.23, "volume": 1250870.0}, {"date": "2026-02-09", "close": 11.3, "volume": 629707.0}, {"date": "2026-02-10", "close": 11.17, "volume": 525493.0}, {"date": "2026-02-11", "close": 11.23, "volume": 844775.0}, {"date": "2026-02-12", "close": 11.44, "volume": 653911.0}, {"date": "2026-02-13", "close": 11.69, "volume": 792865.0}, {"date": "2026-02-17", "close": 11.93, "volume": 955447.0}, {"date": "2026-02-18", "close": 11.75, "volume": 840450.0}, {"date": "2026-02-19", "close": 12.01, "volume": 728844.0}, {"date": "2026-02-20", "close": 12.04, "volume": 1007423.0}, {"date": "2026-02-23", "close": 11.44, "volume": 1439755.0}, {"date": "2026-02-24", "close": 11.55, "volume": 866371.0}, {"date": "2026-02-25", "close": 11.38, "volume": 687669.0}, {"date": "2026-02-26", "close": 11.55, "volume": 537888.0}, {"date": "2026-02-27", "close": 12.05, "volume": 1205919.0}, {"date": "2026-03-02", "close": 11.98, "volume": 896137.0}, {"date": "2026-03-03", "close": 11.64, "volume": 710146.0}, {"date": "2026-03-04", "close": 11.59, "volume": 879372.0}, {"date": "2026-03-05", "close": 11.49, "volume": 887263.0}, {"date": "2026-03-06", "close": 11.54, "volume": 622817.0}, {"date": "2026-03-09", "close": 11.29, "volume": 1019253.0}, {"date": "2026-03-10", "close": 11.71, "volume": 815697.0}, {"date": "2026-03-11", "close": 11.93, "volume": 554932.0}, {"date": "2026-03-12", "close": 11.42, "volume": 722278.0}, {"date": "2026-03-13", "close": 11.19, "volume": 750063.0}, {"date": "2026-03-16", "close": 11.14, "volume": 491404.0}, {"date": "2026-03-17", "close": 11.27, "volume": 631030.0}, {"date": "2026-03-18", "close": 10.95, "volume": 783939.0}, {"date": "2026-03-19", "close": 11.12, "volume": 650430.0}, {"date": "2026-03-20", "close": 11.0, "volume": 1318574.0}, {"date": "2026-03-23", "close": 10.66, "volume": 1185912.0}, {"date": "2026-03-24", "close": 10.18, "volume": 956723.0}, {"date": "2026-03-25", "close": 10.44, "volume": 633371.0}, {"date": "2026-03-26", "close": 10.3, "volume": 559951.0}, {"date": "2026-03-27", "close": 9.88, "volume": 877096.0}, {"date": "2026-03-30", "close": 9.81, "volume": 1081760.0}, {"date": "2026-03-31", "close": 10.56, "volume": 1793020.0}, {"date": "2026-04-01", "close": 12.08, "volume": 4639001.0}, {"date": "2026-04-02", "close": 10.9, "volume": 1837300.0}, {"date": "2026-04-06", "close": 10.885, "volume": 1029375.0}, {"date": "2026-04-07", "close": 10.98, "volume": 1237784.0}, {"date": "2026-04-08", "close": 11.51, "volume": 1191210.0}, {"date": "2026-04-09", "close": 11.91, "volume": 1280813.0}, {"date": "2026-04-10", "close": 11.49, "volume": 970358.0}, {"date": "2026-04-13", "close": 11.38, "volume": 797850.0}, {"date": "2026-04-14", "close": 11.84, "volume": 776502.0}, {"date": "2026-04-15", "close": 12.25, "volume": 1159429.0}, {"date": "2026-04-16", "close": 12.54, "volume": 1092175.0}, {"date": "2026-04-17", "close": 13.44, "volume": 1953030.0}, {"date": "2026-04-20", "close": 13.47, "volume": 1127979.0}, {"date": "2026-04-21", "close": 13.26, "volume": 829013.0}, {"date": "2026-04-22", "close": 13.37, "volume": 890466.0}, {"date": "2026-04-23", "close": 13.52, "volume": 869162.0}, {"date": "2026-04-24", "close": 13.53, "volume": 1523877.0}, {"date": "2026-04-27", "close": 14.74, "volume": 1913939.0}, {"date": "2026-04-28", "close": 14.67, "volume": 1618912.0}, {"date": "2026-04-29", "close": 14.56, "volume": 856129.0}, {"date": "2026-04-30", "close": 14.6, "volume": 712574.0}, {"date": "2026-05-01", "close": 15.06, "volume": 1282110.0}, {"date": "2026-05-04", "close": 14.91, "volume": 1087977.0}, {"date": "2026-05-05", "close": 14.77, "volume": 779081.0}, {"date": "2026-05-06", "close": 14.83, "volume": 539604.0}, {"date": "2026-05-07", "close": 14.64, "volume": 737861.0}, {"date": "2026-05-08", "close": 14.13, "volume": 863194.0}, {"date": "2026-05-11", "close": 14.36, "volume": 800492.0}, {"date": "2026-05-12", "close": 14.76, "volume": 1100077.0}, {"date": "2026-05-13", "close": 14.38, "volume": 2377106.0}, {"date": "2026-05-14", "close": 13.28, "volume": 3446003.0}, {"date": "2026-05-15", "close": 12.25, "volume": 3266355.0}, {"date": "2026-05-18", "close": 11.7, "volume": 1988371.0}, {"date": "2026-05-19", "close": 11.97, "volume": 1374098.0}, {"date": "2026-05-20", "close": 12.38, "volume": 1052838.0}, {"date": "2026-05-21", "close": 11.96, "volume": 1096337.0}, {"date": "2026-05-22", "close": 11.46, "volume": 1525924.0}, {"date": "2026-05-26", "close": 11.65, "volume": 1170484.0}, {"date": "2026-05-27", "close": 11.07, "volume": 4359134.0}, {"date": "2026-05-28", "close": 11.15, "volume": 1194448.0}, {"date": "2026-05-29", "close": 11.04, "volume": 2596693.0}, {"date": "2026-06-01", "close": 10.72, "volume": 1262125.0}, {"date": "2026-06-02", "close": 10.26, "volume": 2441041.0}, {"date": "2026-06-03", "close": 10.16, "volume": 1850387.0}, {"date": "2026-06-04", "close": 10.25, "volume": 1407042.0}, {"date": "2026-06-05", "close": 9.79, "volume": 1717308.0}, {"date": "2026-06-08", "close": 9.85, "volume": 1407483.0}, {"date": "2026-06-09", "close": 9.97, "volume": 1544618.0}, {"date": "2026-06-10", "close": 10.2, "volume": 1375356.0}, {"date": "2026-06-11", "close": 10.18, "volume": 1097428.0}, {"date": "2026-06-12", "close": 8.735, "volume": 7784719.0}, {"date": "2026-06-15", "close": 9.33, "volume": 1960054.0}, {"date": "2026-06-16", "close": 9.48, "volume": 2608247.0}, {"date": "2026-06-17", "close": 9.64, "volume": 1417148.0}, {"date": "2026-06-18", "close": 10.28, "volume": 2634659.0}, {"date": "2026-06-22", "close": 10.33, "volume": 1699722.0}, {"date": "2026-06-23", "close": 10.48, "volume": 1073153.0}, {"date": "2026-06-24", "close": 10.58, "volume": 1174601.0}, {"date": "2026-06-25", "close": 10.72, "volume": 1143187.0}, {"date": "2026-06-26", "close": 8.67, "volume": 10918910.0}, {"date": "2026-06-29", "close": 9.91, "volume": 2744125.0}, {"date": "2026-06-30", "close": 9.51, "volume": 1945049.0}, {"date": "2026-07-01", "close": 9.41, "volume": 1429453.0}, {"date": "2026-07-02", "close": 9.28, "volume": 1375685.0}, {"date": "2026-07-06", "close": 10.34, "volume": 1745449.0}, {"date": "2026-07-07", "close": 10.33, "volume": 1236226.0}, {"date": "2026-07-08", "close": 10.24, "volume": 1496609.0}, {"date": "2026-07-09", "close": 10.27, "volume": 875884.0}, {"date": "2026-07-10", "close": 10.28, "volume": 1090362.0}, {"date": "2026-07-13", "close": 10.01, "volume": 1220511.0}, {"date": "2026-07-14", "close": 10.5, "volume": 1389751.0}, {"date": "2026-07-15", "close": 10.37, "volume": 1134963.0}, {"date": "2026-07-16", "close": 9.22, "volume": 2197672.0}, {"date": "2026-07-17", "close": 9.69, "volume": 1195533.0}, {"date": "2026-07-20", "close": 9.63, "volume": 1046596.0}, {"date": "2026-07-21", "close": 9.53, "volume": 1019774.0}, {"date": "2026-07-22", "close": 9.84, "volume": 1229960.0}, {"date": "2026-07-23", "close": 10.28, "volume": 1544963.0}, {"date": "2026-07-24", "close": 9.79, "volume": 799038.0}], "refreshing": true}