{"ticker": "AIRS", "overview": {"cik": "1870940", "ticker": "AIRS", "name": "Airsculpt Technologies, Inc.", "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "sic": "8011", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-06-01", "title": "Form SCHEDULE 13G", "accession": "0001889646-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-064688", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001889258-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001705224-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001889114-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001870940-26-000031", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001870940-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001870940-26-000026", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-21", "title": "Form SCHEDULE 13G/A", "accession": "0002075833-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001030", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-16", "title": "Form ARS", "accession": "0001104659-26-043898", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-15", "title": "Proxy statement", "accession": "0001104659-26-043792", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-000989", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-042163", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-042161", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001584009-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-000944", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-000915", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-04-06", "title": "Form 8-K/A", "accession": "0001870940-26-000022", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-06", "title": "Form 10-K/A", "accession": "0001870940-26-000021", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "Material event", "accession": "0001870940-26-000016", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001870940-26-000011", "price_sensitive": true}, {"form": "4", "date": "2026-03-25", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-000802", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "Insider transaction", "accession": "0001193805-26-000307", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-032869", "price_sensitive": false}]}, "description": "Airsculpt Technologies, Inc. trades as AIRS on the NASDAQ and is registered in the United States, classified under Services-Offices & Clinics of Doctors of Medicine (SIC 8011). Privy Trades holds 87 insider filings for the company, from November 2021 to April 2026. Across those, 8 insiders disclosed 21 open-market purchases totalling $6.88M against 4 sales totalling $57.04M. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 21, "buy_sum": 6880215.456, "sell_n": 4, "sell_sum": 57042206.0936, "net": -50161990.6376, "insiders": 8, "first_date": "2021-11-02", "last_date": "2026-04-17"}, "metrics": {"ticker": "AIRS", "has_prices": true, "as_of": "2026-08-07", "last": 5.01, "prev_close": 4.77, "change": 0.2400000000000002, "change_pct": 0.05031446540880508, "session_volume": 714885.0, "vwap_5": 4.926814593214015, "vwap_20": 4.650326449499053, "vwap_60": 4.885991319700095, "vwap_250": 4.036073085953406, "high_52w": 10.49, "low_52w": 1.58, "avg_volume_20": 399668.25, "sessions": 400, "market_cap": {"value": 353433861.81, "shares": 70545681.0, "as_of": "2026-05-07", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0000929638-26-004070", "src": "13DG", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Airsculpt Technologies, Inc.", "who_key": "Airsculpt Technologies, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "Airsculpt Technologies, Inc. moves to a 4.98% passive stake in AIRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/0000929638-26-004070-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8145}, {"id": "13DG-0001104659-26-094998", "src": "13DG", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Airsculpt Technologies, Inc.", "who_key": "Airsculpt Technologies, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "Airsculpt Technologies, Inc. moves to a 16.3% passive stake in AIRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/0001104659-26-094998-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119025}, {"id": "13DG-0000929638-26-002967", "src": "13DG", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Airsculpt Technologies, Inc.", "who_key": "Airsculpt Technologies, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "Airsculpt Technologies, Inc. moves to a 6.3% passive stake in AIRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/0000929638-26-002967-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121905}, {"id": "0001104659-26-064688", "src": "INSIDERS", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Adam T. Feinstein", "who_key": "Feinstein Adam T", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "Director files routine paperwork on AIRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000110465926064688/0001104659-26-064688-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239985}, {"id": "13DG-0001889646-26-000004", "src": "13DG", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Airsculpt Technologies, Inc.", "who_key": "Airsculpt Technologies, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "Airsculpt Technologies, Inc. takes a 20.9% passive stake in AIRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/0001889646-26-000004-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-15", "mins": 247185}, {"id": "0001889114-26-000002", "src": "INSIDERS", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Caroline Chu", "who_key": "Chu Caroline", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "Director files routine paperwork on AIRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000188911426000002/0001889114-26-000002-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251505}, {"id": "0001705224-26-000002", "src": "INSIDERS", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Thomas J. Aaron", "who_key": "Aaron Thomas J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "Director files routine paperwork on AIRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000170522426000002/0001705224-26-000002-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251505}, {"id": "0001889258-26-000002", "src": "INSIDERS", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Kenneth Higgins", "who_key": "Higgins Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "Director files routine paperwork on AIRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000188925826000002/0001889258-26-000002-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251505}, {"id": "13DG-0002075833-26-000004", "src": "13DG", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Airsculpt Technologies, Inc.", "who_key": "Airsculpt Technologies, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "Airsculpt Technologies, Inc. adjusts its stake in AIRS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/0002075833-26-000004-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281745}, {"id": "0000921895-26-001030", "src": "INSIDERS", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 101600.0, "score": 36.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "10% owner buys $102K more of AIRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000092189526001030/0000921895-26-001030-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287505}, {"id": "0000921895-26-000989", "src": "INSIDERS", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 52000.0, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "Big holder adds $52K of AIRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000092189526000989/0000921895-26-000989-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291825}, {"id": "0001584009-26-000002", "src": "INSIDERS", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Brent R. Wadman", "who_key": "WADMAN BRENT R", "role": "GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "Insider files routine paperwork on AIRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000158400926000002/0001584009-26-000002-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300465}, {"id": "0001104659-26-042161", "src": "INSIDERS", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Michael J. Arthur", "who_key": "Arthur Michael J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "CFO files routine paperwork on AIRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000110465926042161/0001104659-26-042161-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300465}, {"id": "0001104659-26-042163", "src": "INSIDERS", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Yogesh Jashnani", "who_key": "Jashnani Yogesh", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "CEO files routine paperwork on AIRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000110465926042163/0001104659-26-042163-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300465}, {"id": "0000921895-26-000944", "src": "INSIDERS", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 175800.0, "score": 39.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "Big holder adds $176K of AIRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000092189526000944/0000921895-26-000944-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301905}, {"id": "0000921895-26-000915", "src": "INSIDERS", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 253800.0, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "10% owner buys $254K more of AIRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000092189526000915/0000921895-26-000915-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307665}, {"id": "0000921895-26-000802", "src": "INSIDERS", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 145500.0, "score": 38.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "10% owner buys $146K more of AIRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000092189526000802/0000921895-26-000802-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323505}, {"id": "0001193805-26-000307", "src": "INSIDERS", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 110800.0, "score": 37.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "10% owner buys $111K more of AIRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000119380526000307/0001193805-26-000307-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327825}, {"id": "0000921895-26-000752", "src": "INSIDERS", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 205133.28, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "10% owner buys $205K more of AIRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000092189526000752/0000921895-26-000752-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329265}, {"id": "0001104659-26-032869", "src": "INSIDERS", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Yogesh Jashnani", "who_key": "Jashnani Yogesh", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 107077.41, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "CEO files routine paperwork on AIRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000110465926032869/0001104659-26-032869-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330705}, {"id": "0001193805-26-000283", "src": "INSIDERS", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 212480.0, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "10% owner buys $212K more of AIRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000119380526000283/0001193805-26-000283-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332145}, {"id": "0000921895-26-000696", "src": "INSIDERS", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 257210.64, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "Big holder adds $257K of AIRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000092189526000696/0000921895-26-000696-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333585}, {"id": "0000921895-26-000668", "src": "INSIDERS", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 189200.0, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "Big holder adds $189K of AIRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000092189526000668/0000921895-26-000668-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340785}, {"id": "0000921895-26-000638", "src": "INSIDERS", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 91200.0, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "10% owner buys $91K more of AIRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000092189526000638/0000921895-26-000638-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347985}, {"id": "0000921895-26-000613", "src": "INSIDERS", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 192900.0, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "Big holder adds $193K of AIRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000092189526000613/0000921895-26-000613-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350865}, {"id": "0001104659-26-011081", "src": "INSIDERS", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Yogesh Jashnani", "who_key": "Jashnani Yogesh", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 62479.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "CEO files routine paperwork on AIRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000110465926011081/0001104659-26-011081-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392625}, {"id": "0001104659-26-007005", "src": "INSIDERS", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Michael J. Arthur", "who_key": "Arthur Michael J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "CFO files routine paperwork on AIRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000110465926007005/0001104659-26-007005-index.htm", "trade_date": "2026-01-24", "timestamp": "2026-01-24", "mins": 407025}, {"id": "0001104659-25-103868", "src": "INSIDERS", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Yogesh Jashnani", "who_key": "Jashnani Yogesh", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "CEO files routine paperwork on AIRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000110465925103868/0001104659-25-103868-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535185}, {"id": "0001104659-25-058584", "src": "INSIDERS", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Adam T. Feinstein", "who_key": "Feinstein Adam T", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4000000.0, "score": 58.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "Director buys $4M of AIRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000110465925058584/0001104659-25-058584-index.htm", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736785}, {"id": "0001104659-25-050994", "src": "INSIDERS", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Aaron Rollins", "who_key": "Rollins Aaron", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 7629.036, "score": 26.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "Insider cluster: 3 buying AIRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000110465925050994/0001104659-25-050994-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 767025}], "recent_buys": [{"id": "0000921895-26-001030", "src": "INSIDERS", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 101600.0, "score": 36.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "10% owner buys $102K more of AIRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000092189526001030/0000921895-26-001030-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287505}, {"id": "0000921895-26-000989", "src": "INSIDERS", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 52000.0, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "Big holder adds $52K of AIRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000092189526000989/0000921895-26-000989-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291825}, {"id": "0000921895-26-000944", "src": "INSIDERS", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 175800.0, "score": 39.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "Big holder adds $176K of AIRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000092189526000944/0000921895-26-000944-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301905}, {"id": "0000921895-26-000915", "src": "INSIDERS", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 253800.0, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "10% owner buys $254K more of AIRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000092189526000915/0000921895-26-000915-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307665}, {"id": "0000921895-26-000802", "src": "INSIDERS", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 145500.0, "score": 38.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "10% owner buys $146K more of AIRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000092189526000802/0000921895-26-000802-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323505}, {"id": "0001193805-26-000307", "src": "INSIDERS", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 110800.0, "score": 37.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "10% owner buys $111K more of AIRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000119380526000307/0001193805-26-000307-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327825}, {"id": "0000921895-26-000752", "src": "INSIDERS", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 205133.28, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "10% owner buys $205K more of AIRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000092189526000752/0000921895-26-000752-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329265}, {"id": "0001193805-26-000283", "src": "INSIDERS", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 212480.0, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "10% owner buys $212K more of AIRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000119380526000283/0001193805-26-000283-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332145}, {"id": "0000921895-26-000696", "src": "INSIDERS", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 257210.64, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "Big holder adds $257K of AIRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000092189526000696/0000921895-26-000696-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333585}, {"id": "0000921895-26-000668", "src": "INSIDERS", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 189200.0, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "Big holder adds $189K of AIRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000092189526000668/0000921895-26-000668-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340785}, {"id": "0000921895-26-000638", "src": "INSIDERS", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 91200.0, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "10% owner buys $91K more of AIRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000092189526000638/0000921895-26-000638-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347985}, {"id": "0000921895-26-000613", "src": "INSIDERS", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 192900.0, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "Big holder adds $193K of AIRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000092189526000613/0000921895-26-000613-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350865}], "institutional": [{"id": "13DG-0000929638-26-004070", "src": "13DG", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Airsculpt Technologies, Inc.", "who_key": "Airsculpt Technologies, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "Airsculpt Technologies, Inc. moves to a 4.98% passive stake in AIRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/0000929638-26-004070-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8145}, {"id": "13DG-0001104659-26-094998", "src": "13DG", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Airsculpt Technologies, Inc.", "who_key": "Airsculpt Technologies, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "Airsculpt Technologies, Inc. moves to a 16.3% passive stake in AIRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/0001104659-26-094998-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119025}, {"id": "13DG-0000929638-26-002967", "src": "13DG", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Airsculpt Technologies, Inc.", "who_key": "Airsculpt Technologies, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "Airsculpt Technologies, Inc. moves to a 6.3% passive stake in AIRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/0000929638-26-002967-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121905}, {"id": "13DG-0001889646-26-000004", "src": "13DG", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Airsculpt Technologies, Inc.", "who_key": "Airsculpt Technologies, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "Airsculpt Technologies, Inc. takes a 20.9% passive stake in AIRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/0001889646-26-000004-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0002075833-26-000004", "src": "13DG", "ticker": "AIRS", "cik": "1870940", "company": "Airsculpt Technologies, Inc.", "company_raw": "Airsculpt Technologies, Inc.", "who": "Airsculpt Technologies, Inc.", "who_key": "Airsculpt Technologies, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "Airsculpt Technologies, Inc. adjusts its stake in AIRS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/0002075833-26-000004-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281745}], "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": "AirSculpt Technologies, Inc. - Common Stock", "new_value": "Airsculpt Technologies, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001870940", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001870940", "applied": 1, "detected_at": "2026-09-10T03:14:30.849944"}]}, "key_people": [{"who": "Adam T. Feinstein", "who_key": "Feinstein Adam T", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 4000000.0, "sold": 50130619.0, "net": -46130619.0, "trades": 2, "top_score": 58.7, "lean": "selling", "history": [{"action": "BUY", "amount": 4000000.0, "date": "2025-06-09", "score": 58.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000110465925058584/0001104659-25-058584-index.htm"}, {"action": "SELL", "amount": 50130619.0, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000110465921133272/0001104659-21-133272-index.htm"}], "latest": {"action": "BUY", "amount": 4000000.0, "date": "2025-06-09", "score": 58.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000110465925058584/0001104659-25-058584-index.htm"}}, {"who": "Aaron Rollins", "who_key": "Rollins Aaron", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 474129.036, "sold": 6532722.5475, "net": -6058593.5115, "trades": 4, "top_score": 57.2, "lean": "selling", "history": [{"action": "BUY", "amount": 7629.036, "date": "2025-05-19", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000110465925050994/0001104659-25-050994-index.htm"}, {"action": "SELL", "amount": 757722.5475, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000110465924119850/0001104659-24-119850-index.htm"}, {"action": "BUY", "amount": 466500.0, "date": "2022-11-15", "score": 57.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000110465922119244/0001104659-22-119244-index.htm"}, {"action": "SELL", "amount": 5775000.0, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000110465921133271/0001104659-21-133271-index.htm"}], "latest": {"action": "BUY", "amount": 7629.036, "date": "2025-05-19", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000110465925050994/0001104659-25-050994-index.htm"}}, {"who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1987623.92, "sold": 0, "net": 1987623.92, "trades": 12, "top_score": 41.7, "lean": "buying", "history": [{"action": "BUY", "amount": 101600.0, "date": "2026-04-17", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000092189526001030/0000921895-26-001030-index.htm"}, {"action": "BUY", "amount": 52000.0, "date": "2026-04-14", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000092189526000989/0000921895-26-000989-index.htm"}, {"action": "BUY", "amount": 175800.0, "date": "2026-04-07", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000092189526000944/0000921895-26-000944-index.htm"}, {"action": "BUY", "amount": 253800.0, "date": "2026-04-03", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000092189526000915/0000921895-26-000915-index.htm"}, {"action": "BUY", "amount": 145500.0, "date": "2026-03-23", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000092189526000802/0000921895-26-000802-index.htm"}, {"action": "BUY", "amount": 110800.0, "date": "2026-03-20", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000119380526000307/0001193805-26-000307-index.htm"}, {"action": "BUY", "amount": 205133.28, "date": "2026-03-19", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000092189526000752/0000921895-26-000752-index.htm"}, {"action": "BUY", "amount": 212480.0, "date": "2026-03-17", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000119380526000283/0001193805-26-000283-index.htm"}, {"action": "BUY", "amount": 257210.64, "date": "2026-03-16", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000092189526000696/0000921895-26-000696-index.htm"}, {"action": "BUY", "amount": 189200.0, "date": "2026-03-11", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000092189526000668/0000921895-26-000668-index.htm"}, {"action": "BUY", "amount": 91200.0, "date": "2026-03-06", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000092189526000638/0000921895-26-000638-index.htm"}, {"action": "BUY", "amount": 192900.0, "date": "2026-03-04", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000092189526000613/0000921895-26-000613-index.htm"}], "latest": {"action": "BUY", "amount": 101600.0, "date": "2026-04-17", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000092189526001030/0000921895-26-001030-index.htm"}}, {"who": "Dennis Dean", "who_key": "Dean Dennis", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 99000.0, "sold": 378864.5461, "net": -279864.5461, "trades": 2, "top_score": 47.4, "lean": "selling", "history": [{"action": "SELL", "amount": 378864.5461, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000110465924119848/0001104659-24-119848-index.htm"}, {"action": "BUY", "amount": 99000.0, "date": "2022-11-15", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000110465922119243/0001104659-22-119243-index.htm"}], "latest": {"action": "SELL", "amount": 378864.5461, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000110465924119848/0001104659-24-119848-index.htm"}}, {"who": "Kenneth Higgins", "who_key": "Higgins Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 145230.0, "sold": 0, "net": 145230.0, "trades": 2, "top_score": 51.9, "lean": "buying", "history": [{"action": "BUY", "amount": 46350.0, "date": "2022-11-15", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000110465922119245/0001104659-22-119245-index.htm"}, {"action": "BUY", "amount": 98880.0, "date": "2022-05-18", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000110465922063247/0001104659-22-063247-index.htm"}], "latest": {"action": "BUY", "amount": 46350.0, "date": "2022-11-15", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000110465922119245/0001104659-22-119245-index.htm"}}, {"who": "Caroline Chu", "who_key": "Chu Caroline", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 92700.0, "sold": 0, "net": 92700.0, "trades": 1, "top_score": 52.6, "lean": "buying", "history": [{"action": "BUY", "amount": 92700.0, "date": "2022-11-15", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000110465922119242/0001104659-22-119242-index.htm"}], "latest": {"action": "BUY", "amount": 92700.0, "date": "2022-11-15", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000110465922119242/0001104659-22-119242-index.htm"}}, {"who": "Thomas J. Aaron", "who_key": "Aaron Thomas J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 63000.0, "sold": 0, "net": 63000.0, "trades": 1, "top_score": 45.0, "lean": "buying", "history": [{"action": "BUY", "amount": 63000.0, "date": "2022-11-16", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000110465922119993/0001104659-22-119993-index.htm"}], "latest": {"action": "BUY", "amount": 63000.0, "date": "2022-11-16", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000110465922119993/0001104659-22-119993-index.htm"}}, {"who": "Yogesh Jashnani", "who_key": "Jashnani Yogesh", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 18532.5, "sold": 0, "net": 18532.5, "trades": 1, "top_score": 40.7, "lean": "buying", "history": [{"action": "BUY", "amount": 18532.5, "date": "2025-05-07", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000110465925045657/0001104659-25-045657-index.htm"}], "latest": {"action": "BUY", "amount": 18532.5, "date": "2025-05-07", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1870940/000110465925045657/0001104659-25-045657-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-06-01", "title": "Form SCHEDULE 13G", "accession": "0001889646-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-064688", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001889258-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001705224-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001889114-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001870940-26-000031", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001870940-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001870940-26-000026", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-21", "title": "Form SCHEDULE 13G/A", "accession": "0002075833-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001030", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-16", "title": "Form ARS", "accession": "0001104659-26-043898", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-15", "title": "Proxy statement", "accession": "0001104659-26-043792", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-000989", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-042163", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-042161", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001584009-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-000944", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-000915", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-04-06", "title": "Form 8-K/A", "accession": "0001870940-26-000022", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-06", "title": "Form 10-K/A", "accession": "0001870940-26-000021", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "Material event", "accession": "0001870940-26-000016", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001870940-26-000011", "price_sensitive": true}, {"form": "4", "date": "2026-03-25", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-000802", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "Insider transaction", "accession": "0001193805-26-000307", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-032869", "price_sensitive": false}], "performance": {"ticker": "AIRS", "has_prices": true, "summary": {"n": 21, "avg": 0.7444510343842354, "win_rate": 0.9047619047619048, "best": 1.7302452316076293, "worst": -0.3485045513654097, "as_of": "2026-08-07"}, "buys": [{"who": "Chernett Jorey", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 101600.0, "date": "2026-04-17", "score": 36.7, "ref_price": 2.56, "return": 0.9570312499999999}, {"who": "Chernett Jorey", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 52000.0, "date": "2026-04-14", "score": 33.2, "ref_price": 2.62, "return": 0.9122137404580151}, {"who": "Chernett Jorey", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 175800.0, "date": "2026-04-07", "score": 39.6, "ref_price": 2.94, "return": 0.7040816326530612}, {"who": "Chernett Jorey", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 253800.0, "date": "2026-04-03", "score": 41.6, "ref_price": 3.1, "return": 0.6161290322580644}, {"who": "Chernett Jorey", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 145500.0, "date": "2026-03-23", "score": 38.6, "ref_price": 2.78, "return": 0.802158273381295}, {"who": "Chernett Jorey", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 110800.0, "date": "2026-03-20", "score": 37.2, "ref_price": 2.65, "return": 0.8905660377358491}, {"who": "Chernett Jorey", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 205133.28, "date": "2026-03-19", "score": 40.4, "ref_price": 2.72, "return": 0.8419117647058821}, {"who": "Chernett Jorey", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 212480.0, "date": "2026-03-17", "score": 40.6, "ref_price": 2.69, "return": 0.862453531598513}, {"who": "Chernett Jorey", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 257210.64, "date": "2026-03-16", "score": 41.7, "ref_price": 2.805, "return": 0.7860962566844918}, {"who": "Chernett Jorey", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 189200.0, "date": "2026-03-11", "score": 40.1, "ref_price": 2.26, "return": 1.2168141592920354}, {"who": "Chernett Jorey", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 91200.0, "date": "2026-03-06", "score": 36.2, "ref_price": 2.09, "return": 1.3971291866028708}, {"who": "Chernett Jorey", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 192900.0, "date": "2026-03-04", "score": 40.1, "ref_price": 1.835, "return": 1.7302452316076293}, {"who": "Feinstein Adam T", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4000000.0, "date": "2025-06-09", "score": 58.7, "ref_price": 5.05, "return": -0.007920792079207928}, {"who": "Rollins Aaron", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 7629.036, "date": "2025-05-19", "score": 26.2, "ref_price": 3.56, "return": 0.4073033707865168}, {"who": "Jashnani Yogesh", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 18532.5, "date": "2025-05-07", "score": 40.7, "ref_price": 2.56, "return": 0.9570312499999999}, {"who": "Aaron Thomas J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63000.0, "date": "2022-11-16", "score": 45.0, "ref_price": 3.52, "return": 0.4232954545454545}, {"who": "Higgins Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46350.0, "date": "2022-11-15", "score": 40.2, "ref_price": 3.09, "return": 0.6213592233009709}, {"who": "Rollins Aaron", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 466500.0, "date": "2022-11-15", "score": 57.2, "ref_price": 3.09, "return": 0.6213592233009709}, {"who": "Dean Dennis", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 99000.0, "date": "2022-11-15", "score": 47.4, "ref_price": 3.09, "return": 0.6213592233009709}, {"who": "Chu Caroline", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92700.0, "date": "2022-11-15", "score": 52.6, "ref_price": 3.09, "return": 0.6213592233009709}, {"who": "Higgins Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98880.0, "date": "2022-05-18", "score": 51.9, "ref_price": 7.69, "return": -0.3485045513654097}]}, "price_series": [{"date": "2021-10-29", "close": 15.89, "volume": 5548487.0}, {"date": "2021-11-01", "close": 14.5, "volume": 879049.0}, {"date": "2021-11-02", "close": 14.99, "volume": 787623.0}, {"date": "2021-11-03", "close": 14.82, "volume": 275326.0}, {"date": "2021-11-04", "close": 14.33, "volume": 322017.0}, {"date": "2021-11-05", "close": 14.34, "volume": 262516.0}, {"date": "2021-11-08", "close": 14.99, "volume": 460311.0}, {"date": "2021-11-09", "close": 14.71, "volume": 118337.0}, {"date": "2021-11-10", "close": 15.35, "volume": 325219.0}, {"date": "2021-11-11", "close": 15.06, "volume": 208772.0}, {"date": "2021-11-12", "close": 15.17, "volume": 337779.0}, {"date": "2021-11-15", "close": 16.59, "volume": 658024.0}, {"date": "2021-11-16", "close": 16.17, "volume": 486038.0}, {"date": "2021-11-17", "close": 16.87, "volume": 340413.0}, {"date": "2021-11-18", "close": 15.18, "volume": 305590.0}, {"date": "2021-11-19", "close": 14.93, "volume": 163280.0}, {"date": "2021-11-22", "close": 13.61, "volume": 291839.0}, {"date": "2021-11-23", "close": 13.95, "volume": 349185.0}, {"date": "2021-11-24", "close": 14.02, "volume": 114280.0}, {"date": "2021-11-26", "close": 12.05, "volume": 521528.0}, {"date": "2021-11-29", "close": 11.9, "volume": 643990.0}, {"date": "2021-11-30", "close": 11.3, "volume": 597840.0}, {"date": "2021-12-01", "close": 10.22, "volume": 534309.0}, {"date": "2021-12-02", "close": 10.46, "volume": 472260.0}, {"date": "2021-12-03", "close": 10.72, "volume": 1118718.0}, {"date": "2021-12-06", "close": 11.03, "volume": 404177.0}, {"date": "2021-12-07", "close": 12.21, "volume": 327560.0}, {"date": "2021-12-08", "close": 13.01, "volume": 253485.0}, {"date": "2021-12-09", "close": 13.41, "volume": 244270.0}, {"date": "2021-12-10", "close": 13.04, "volume": 150356.0}, {"date": "2021-12-13", "close": 12.71, "volume": 174418.0}, {"date": "2021-12-14", "close": 11.88, "volume": 110882.0}, {"date": "2021-12-15", "close": 12.5, "volume": 220698.0}, {"date": "2021-12-16", "close": 12.16, "volume": 259749.0}, {"date": "2021-12-17", "close": 12.0, "volume": 954984.0}, {"date": "2021-12-20", "close": 12.4, "volume": 163281.0}, {"date": "2021-12-21", "close": 13.74, "volume": 174102.0}, {"date": "2021-12-22", "close": 14.43, "volume": 104405.0}, {"date": "2021-12-23", "close": 14.51, "volume": 121646.0}, {"date": "2021-12-27", "close": 15.73, "volume": 112657.0}, {"date": "2021-12-28", "close": 15.46, "volume": 195239.0}, {"date": "2021-12-29", "close": 16.85, "volume": 368938.0}, {"date": "2021-12-30", "close": 17.99, "volume": 230463.0}, {"date": "2021-12-31", "close": 17.19, "volume": 261236.0}, {"date": "2022-01-03", "close": 15.93, "volume": 225189.0}, {"date": "2022-01-04", "close": 15.91, "volume": 120998.0}, {"date": "2022-01-05", "close": 15.24, "volume": 89487.0}, {"date": "2022-01-06", "close": 14.38, "volume": 127817.0}, {"date": "2022-01-07", "close": 14.07, "volume": 90857.0}, {"date": "2022-01-10", "close": 14.48, "volume": 121918.0}, {"date": "2022-01-11", "close": 16.24, "volume": 186876.0}, {"date": "2022-01-12", "close": 16.08, "volume": 160725.0}, {"date": "2022-01-13", "close": 15.76, "volume": 45073.0}, {"date": "2022-01-14", "close": 15.1, "volume": 156431.0}, {"date": "2022-01-18", "close": 14.62, "volume": 136796.0}, {"date": "2022-01-19", "close": 13.87, "volume": 180809.0}, {"date": "2022-01-20", "close": 13.5, "volume": 123647.0}, {"date": "2022-01-21", "close": 12.98, "volume": 287639.0}, {"date": "2022-01-24", "close": 12.99, "volume": 178074.0}, {"date": "2022-01-25", "close": 13.76, "volume": 250592.0}, {"date": "2022-01-26", "close": 13.56, "volume": 136747.0}, {"date": "2022-01-27", "close": 13.0, "volume": 166156.0}, {"date": "2022-01-28", "close": 13.87, "volume": 147625.0}, {"date": "2022-01-31", "close": 14.71, "volume": 145616.0}, {"date": "2022-02-01", "close": 14.42, "volume": 122862.0}, {"date": "2022-02-02", "close": 13.85, "volume": 96651.0}, {"date": "2022-02-03", "close": 13.59, "volume": 44501.0}, {"date": "2022-02-04", "close": 13.63, "volume": 96280.0}, {"date": "2022-02-07", "close": 13.27, "volume": 86296.0}, {"date": "2022-02-08", "close": 14.12, "volume": 131746.0}, {"date": "2022-02-09", "close": 14.61, "volume": 232131.0}, {"date": "2022-02-10", "close": 14.12, "volume": 141991.0}, {"date": "2022-02-11", "close": 14.01, "volume": 136227.0}, {"date": "2022-02-14", "close": 13.47, "volume": 69674.0}, {"date": "2022-02-15", "close": 14.12, "volume": 112761.0}, {"date": "2022-02-16", "close": 14.25, "volume": 194224.0}, {"date": "2022-02-17", "close": 13.13, "volume": 109341.0}, {"date": "2022-02-18", "close": 13.16, "volume": 221462.0}, {"date": "2022-02-22", "close": 13.08, "volume": 51190.0}, {"date": "2022-02-23", "close": 12.83, "volume": 106235.0}, {"date": "2022-02-24", "close": 13.7, "volume": 86158.0}, {"date": "2022-02-25", "close": 14.09, "volume": 67756.0}, {"date": "2022-02-28", "close": 13.54, "volume": 90265.0}, {"date": "2022-03-01", "close": 13.09, "volume": 136207.0}, {"date": "2022-03-02", "close": 13.06, "volume": 83888.0}, {"date": "2022-03-03", "close": 13.16, "volume": 68422.0}, {"date": "2022-03-04", "close": 12.94, "volume": 118480.0}, {"date": "2022-03-07", "close": 12.36, "volume": 223598.0}, {"date": "2022-03-08", "close": 12.09, "volume": 158328.0}, {"date": "2022-03-09", "close": 13.29, "volume": 140757.0}, {"date": "2022-03-10", "close": 13.29, "volume": 224805.0}, {"date": "2022-03-11", "close": 13.28, "volume": 113387.0}, {"date": "2022-03-14", "close": 11.84, "volume": 230944.0}, {"date": "2022-03-15", "close": 12.5, "volume": 262896.0}, {"date": "2022-03-16", "close": 12.94, "volume": 217005.0}, {"date": "2022-03-17", "close": 13.62, "volume": 195235.0}, {"date": "2022-03-18", "close": 13.92, "volume": 522215.0}, {"date": "2022-03-21", "close": 13.37, "volume": 177871.0}, {"date": "2022-03-22", "close": 14.01, "volume": 104106.0}, {"date": "2022-03-23", "close": 13.16, "volume": 172398.0}, {"date": "2022-03-24", "close": 13.91, "volume": 68111.0}, {"date": "2022-03-25", "close": 13.51, "volume": 81507.0}, {"date": "2022-03-28", "close": 13.78, "volume": 132165.0}, {"date": "2022-03-29", "close": 13.98, "volume": 106735.0}, {"date": "2022-03-30", "close": 13.57, "volume": 58482.0}, {"date": "2022-03-31", "close": 13.68, "volume": 164692.0}, {"date": "2022-04-01", "close": 13.99, "volume": 129330.0}, {"date": "2022-04-04", "close": 13.86, "volume": 67187.0}, {"date": "2022-04-05", "close": 13.65, "volume": 267318.0}, {"date": "2022-04-06", "close": 13.45, "volume": 260816.0}, {"date": "2022-04-07", "close": 13.26, "volume": 148041.0}, {"date": "2022-04-08", "close": 13.14, "volume": 211320.0}, {"date": "2022-04-11", "close": 12.15, "volume": 334515.0}, {"date": "2022-04-12", "close": 12.27, "volume": 288797.0}, {"date": "2022-04-13", "close": 12.65, "volume": 308743.0}, {"date": "2022-04-14", "close": 12.2, "volume": 102885.0}, {"date": "2022-04-18", "close": 11.61, "volume": 190934.0}, {"date": "2022-04-19", "close": 11.78, "volume": 148277.0}, {"date": "2022-04-20", "close": 11.43, "volume": 251442.0}, {"date": "2022-04-21", "close": 10.81, "volume": 222243.0}, {"date": "2022-04-22", "close": 10.35, "volume": 260002.0}, {"date": "2022-04-25", "close": 11.2, "volume": 215310.0}, {"date": "2022-04-26", "close": 10.57, "volume": 91127.0}, {"date": "2022-04-27", "close": 10.57, "volume": 127384.0}, {"date": "2022-04-28", "close": 10.87, "volume": 132937.0}, {"date": "2022-04-29", "close": 10.47, "volume": 70225.0}, {"date": "2022-05-02", "close": 10.61, "volume": 119116.0}, {"date": "2022-05-03", "close": 10.33, "volume": 80724.0}, {"date": "2022-05-04", "close": 10.33, "volume": 207043.0}, {"date": "2022-05-05", "close": 10.09, "volume": 120268.0}, {"date": "2022-05-06", "close": 9.96, "volume": 200399.0}, {"date": "2022-05-09", "close": 8.8, "volume": 207162.0}, {"date": "2022-05-10", "close": 8.51, "volume": 269103.0}, {"date": "2022-05-11", "close": 8.14, "volume": 359790.0}, {"date": "2022-05-12", "close": 8.58, "volume": 304887.0}, {"date": "2022-05-13", "close": 8.82, "volume": 289538.0}, {"date": "2022-05-16", "close": 7.54, "volume": 316883.0}, {"date": "2022-05-17", "close": 8.22, "volume": 315641.0}, {"date": "2022-05-18", "close": 7.69, "volume": 173940.0}, {"date": "2022-05-19", "close": 8.01, "volume": 161413.0}, {"date": "2022-05-20", "close": 8.32, "volume": 222875.0}, {"date": "2022-05-23", "close": 8.34, "volume": 104692.0}, {"date": "2022-05-24", "close": 7.91, "volume": 200457.0}, {"date": "2022-05-25", "close": 8.17, "volume": 101499.0}, {"date": "2022-05-26", "close": 8.56, "volume": 159426.0}, {"date": "2022-05-27", "close": 9.26, "volume": 176239.0}, {"date": "2022-05-31", "close": 8.82, "volume": 179992.0}, {"date": "2022-06-01", "close": 8.76, "volume": 119020.0}, {"date": "2022-06-02", "close": 9.16, "volume": 114070.0}, {"date": "2022-06-03", "close": 8.85, "volume": 85049.0}, {"date": "2022-06-06", "close": 8.87, "volume": 104797.0}, {"date": "2022-06-07", "close": 9.01, "volume": 86369.0}, {"date": "2022-06-08", "close": 9.08, "volume": 97020.0}, {"date": "2022-06-09", "close": 8.65, "volume": 146384.0}, {"date": "2022-06-10", "close": 8.32, "volume": 146162.0}, {"date": "2022-06-13", "close": 8.19, "volume": 185143.0}, {"date": "2022-06-14", "close": 7.92, "volume": 193770.0}, {"date": "2022-06-15", "close": 8.17, "volume": 116737.0}, {"date": "2022-06-16", "close": 6.35, "volume": 826122.0}, {"date": "2022-06-17", "close": 5.98, "volume": 529699.0}, {"date": "2022-06-21", "close": 6.3, "volume": 377981.0}, {"date": "2022-06-22", "close": 6.6, "volume": 176565.0}, {"date": "2022-06-23", "close": 6.6, "volume": 83304.0}, {"date": "2022-06-24", "close": 6.76, "volume": 822160.0}, {"date": "2022-06-27", "close": 6.75, "volume": 171341.0}, {"date": "2022-06-28", "close": 6.18, "volume": 275550.0}, {"date": "2022-06-29", "close": 6.17, "volume": 197783.0}, {"date": "2022-06-30", "close": 5.93, "volume": 83538.0}, {"date": "2022-07-01", "close": 6.15, "volume": 66129.0}, {"date": "2022-07-05", "close": 6.2, "volume": 80319.0}, {"date": "2022-07-06", "close": 5.98, "volume": 152299.0}, {"date": "2022-07-07", "close": 6.575, "volume": 520205.0}, {"date": "2022-07-08", "close": 6.5, "volume": 116128.0}, {"date": "2022-07-11", "close": 6.17, "volume": 133160.0}, {"date": "2022-07-12", "close": 6.36, "volume": 108592.0}, {"date": "2022-07-13", "close": 6.37, "volume": 98583.0}, {"date": "2022-07-14", "close": 6.15, "volume": 165536.0}, {"date": "2022-07-15", "close": 6.35, "volume": 53609.0}, {"date": "2022-07-18", "close": 6.36, "volume": 82702.0}, {"date": "2022-07-19", "close": 6.85, "volume": 101148.0}, {"date": "2022-07-20", "close": 7.3, "volume": 236975.0}, {"date": "2022-07-21", "close": 7.2, "volume": 77861.0}, {"date": "2022-07-22", "close": 6.74, "volume": 70690.0}, {"date": "2022-07-25", "close": 7.01, "volume": 73790.0}, {"date": "2022-07-26", "close": 6.94, "volume": 63235.0}, {"date": "2022-07-27", "close": 7.34, "volume": 90930.0}, {"date": "2022-07-28", "close": 7.7, "volume": 113797.0}, {"date": "2022-07-29", "close": 7.77, "volume": 90500.0}, {"date": "2022-08-01", "close": 7.62, "volume": 199224.0}, {"date": "2022-08-02", "close": 7.74, "volume": 66664.0}, {"date": "2022-08-03", "close": 8.16, "volume": 129656.0}, {"date": "2022-08-04", "close": 8.16, "volume": 42840.0}, {"date": "2022-08-05", "close": 8.33, "volume": 122999.0}, {"date": "2022-08-08", "close": 9.01, "volume": 370422.0}, {"date": "2022-08-09", "close": 8.77, "volume": 360466.0}, {"date": "2022-08-10", "close": 9.28, "volume": 93877.0}, {"date": "2022-08-11", "close": 8.88, "volume": 239604.0}, {"date": "2022-08-12", "close": 11.2, "volume": 689567.0}, {"date": "2022-08-15", "close": 10.71, "volume": 150587.0}, {"date": "2022-08-16", "close": 10.94, "volume": 133797.0}, {"date": "2022-08-17", "close": 10.6, "volume": 128438.0}, {"date": "2022-08-18", "close": 10.75, "volume": 87088.0}, {"date": "2022-08-19", "close": 10.21, "volume": 92527.0}, {"date": "2022-08-22", "close": 9.94, "volume": 113642.0}, {"date": "2022-08-23", "close": 9.81, "volume": 88697.0}, {"date": "2022-08-24", "close": 9.89, "volume": 129537.0}, {"date": "2022-08-25", "close": 9.22, "volume": 157366.0}, {"date": "2022-08-26", "close": 8.95, "volume": 85856.0}, {"date": "2022-08-29", "close": 8.94, "volume": 80016.0}, {"date": "2022-08-30", "close": 8.82, "volume": 117043.0}, {"date": "2022-08-31", "close": 8.72, "volume": 42425.0}, {"date": "2022-09-01", "close": 8.83, "volume": 65673.0}, {"date": "2022-09-02", "close": 8.63, "volume": 60686.0}, {"date": "2022-09-06", "close": 8.59, "volume": 97725.0}, {"date": "2022-09-07", "close": 8.72, "volume": 80634.0}, {"date": "2022-09-08", "close": 9.0, "volume": 50957.0}, {"date": "2022-09-09", "close": 9.25, "volume": 66895.0}, {"date": "2022-09-12", "close": 9.12, "volume": 45356.0}, {"date": "2022-09-13", "close": 8.51, "volume": 66069.0}, {"date": "2022-09-14", "close": 8.45, "volume": 39559.0}, {"date": "2022-09-15", "close": 8.44, "volume": 47209.0}, {"date": "2022-09-16", "close": 8.08, "volume": 106959.0}, {"date": "2022-09-19", "close": 8.04, "volume": 65639.0}, {"date": "2022-09-20", "close": 7.78, "volume": 57743.0}, {"date": "2022-09-21", "close": 7.39, "volume": 181989.0}, {"date": "2022-09-22", "close": 7.16, "volume": 153992.0}, {"date": "2022-09-23", "close": 6.73, "volume": 159437.0}, {"date": "2022-09-26", "close": 6.71, "volume": 76283.0}, {"date": "2022-09-27", "close": 6.44, "volume": 131313.0}, {"date": "2022-09-28", "close": 6.72, "volume": 199969.0}, {"date": "2022-09-29", "close": 6.54, "volume": 127735.0}, {"date": "2022-09-30", "close": 6.43, "volume": 105452.0}, {"date": "2022-10-03", "close": 6.655, "volume": 101536.0}, {"date": "2022-10-04", "close": 7.0, "volume": 218373.0}, {"date": "2022-10-05", "close": 7.08, "volume": 166701.0}, {"date": "2022-10-06", "close": 6.99, "volume": 41575.0}, {"date": "2022-10-07", "close": 6.62, "volume": 86619.0}, {"date": "2022-10-10", "close": 6.49, "volume": 37077.0}, {"date": "2022-10-11", "close": 6.32, "volume": 46369.0}, {"date": "2022-10-12", "close": 6.21, "volume": 35077.0}, {"date": "2022-10-13", "close": 6.37, "volume": 116407.0}, {"date": "2022-10-14", "close": 6.18, "volume": 100496.0}, {"date": "2022-10-17", "close": 6.32, "volume": 51799.0}, {"date": "2022-10-18", "close": 6.44, "volume": 159421.0}, {"date": "2022-10-19", "close": 6.18, "volume": 115219.0}, {"date": "2022-10-20", "close": 6.07, "volume": 45905.0}, {"date": "2022-10-21", "close": 6.17, "volume": 78655.0}, {"date": "2022-10-24", "close": 6.09, "volume": 183133.0}, {"date": "2022-10-25", "close": 6.33, "volume": 252752.0}, {"date": "2022-10-26", "close": 6.44, "volume": 99473.0}, {"date": "2022-10-27", "close": 6.85, "volume": 162871.0}, {"date": "2022-10-28", "close": 6.84, "volume": 220682.0}, {"date": "2022-10-31", "close": 6.78, "volume": 93571.0}, {"date": "2022-11-01", "close": 6.9, "volume": 126418.0}, {"date": "2022-11-02", "close": 6.13, "volume": 272445.0}, {"date": "2022-11-03", "close": 5.8, "volume": 167628.0}, {"date": "2022-11-04", "close": 5.35, "volume": 339852.0}, {"date": "2022-11-07", "close": 5.18, "volume": 493317.0}, {"date": "2022-11-08", "close": 4.81, "volume": 424179.0}, {"date": "2022-11-09", "close": 4.55, "volume": 422161.0}, {"date": "2022-11-10", "close": 4.73, "volume": 802131.0}, {"date": "2022-11-11", "close": 3.28, "volume": 1681967.0}, {"date": "2022-11-14", "close": 2.7, "volume": 1830844.0}, {"date": "2022-11-15", "close": 3.09, "volume": 977533.0}, {"date": "2022-11-16", "close": 3.52, "volume": 2478685.0}, {"date": "2022-11-17", "close": 3.3, "volume": 478618.0}, {"date": "2022-11-18", "close": 3.41, "volume": 461046.0}, {"date": "2022-11-21", "close": 3.14, "volume": 272980.0}, {"date": "2022-11-22", "close": 3.1, "volume": 265206.0}, {"date": "2022-11-23", "close": 3.385, "volume": 261649.0}, {"date": "2022-11-25", "close": 3.34, "volume": 52759.0}, {"date": "2022-11-28", "close": 3.26, "volume": 165404.0}, {"date": "2022-11-29", "close": 3.39, "volume": 164374.0}, {"date": "2022-11-30", "close": 3.58, "volume": 231164.0}, {"date": "2022-12-01", "close": 3.62, "volume": 98930.0}, {"date": "2022-12-02", "close": 3.67, "volume": 132883.0}, {"date": "2022-12-05", "close": 3.52, "volume": 217406.0}, {"date": "2022-12-06", "close": 3.28, "volume": 234432.0}, {"date": "2022-12-07", "close": 3.22, "volume": 128573.0}, {"date": "2022-12-08", "close": 3.24, "volume": 130660.0}, {"date": "2022-12-09", "close": 3.22, "volume": 132304.0}, {"date": "2022-12-12", "close": 3.15, "volume": 179550.0}, {"date": "2022-12-13", "close": 3.26, "volume": 193659.0}, {"date": "2022-12-14", "close": 3.28, "volume": 364095.0}, {"date": "2022-12-15", "close": 3.15, "volume": 326882.0}, {"date": "2022-12-16", "close": 3.15, "volume": 332647.0}, {"date": "2022-12-19", "close": 3.08, "volume": 204878.0}, {"date": "2022-12-20", "close": 3.21, "volume": 165360.0}, {"date": "2022-12-21", "close": 3.38, "volume": 331586.0}, {"date": "2022-12-22", "close": 3.34, "volume": 111388.0}, {"date": "2022-12-23", "close": 3.32, "volume": 141230.0}, {"date": "2022-12-27", "close": 3.33, "volume": 230166.0}, {"date": "2022-12-28", "close": 3.4, "volume": 236597.0}, {"date": "2022-12-29", "close": 3.62, "volume": 154845.0}, {"date": "2022-12-30", "close": 3.7, "volume": 195121.0}, {"date": "2023-01-03", "close": 3.71, "volume": 201687.0}, {"date": "2023-01-04", "close": 3.82, "volume": 144294.0}, {"date": "2023-01-05", "close": 3.75, "volume": 244156.0}, {"date": "2023-01-06", "close": 4.12, "volume": 616793.0}, {"date": "2023-01-09", "close": 4.52, "volume": 664231.0}, {"date": "2023-01-10", "close": 4.72, "volume": 301841.0}, {"date": "2023-01-11", "close": 4.83, "volume": 262668.0}, {"date": "2023-01-12", "close": 5.09, "volume": 205740.0}, {"date": "2023-01-13", "close": 4.98, "volume": 130787.0}, {"date": "2023-01-17", "close": 4.68, "volume": 489338.0}, {"date": "2023-01-18", "close": 4.59, "volume": 421896.0}, {"date": "2023-01-19", "close": 4.92, "volume": 385648.0}, {"date": "2023-01-20", "close": 5.02, "volume": 296791.0}, {"date": "2023-01-23", "close": 5.31, "volume": 243093.0}, {"date": "2023-01-24", "close": 5.55, "volume": 337221.0}, {"date": "2023-01-25", "close": 5.58, "volume": 190469.0}, {"date": "2023-01-26", "close": 5.51, "volume": 121884.0}, {"date": "2023-01-27", "close": 5.62, "volume": 192103.0}, {"date": "2023-01-30", "close": 5.45, "volume": 161606.0}, {"date": "2023-01-31", "close": 5.82, "volume": 162372.0}, {"date": "2023-02-01", "close": 6.25, "volume": 245710.0}, {"date": "2023-02-02", "close": 6.7, "volume": 554988.0}, {"date": "2023-02-03", "close": 7.03, "volume": 353013.0}, {"date": "2023-02-06", "close": 7.66, "volume": 827119.0}, {"date": "2023-02-07", "close": 7.8, "volume": 556647.0}, {"date": "2023-02-08", "close": 7.03, "volume": 466578.0}, {"date": "2023-02-09", "close": 7.04, "volume": 270663.0}, {"date": "2023-02-10", "close": 6.69, "volume": 280494.0}, {"date": "2023-02-13", "close": 6.75, "volume": 505363.0}, {"date": "2023-02-14", "close": 7.02, "volume": 248659.0}, {"date": "2023-02-15", "close": 7.05, "volume": 233091.0}, {"date": "2023-02-16", "close": 7.07, "volume": 285995.0}, {"date": "2023-02-17", "close": 7.11, "volume": 387167.0}, {"date": "2023-02-21", "close": 6.05, "volume": 520152.0}, {"date": "2023-02-22", "close": 6.0, "volume": 385518.0}, {"date": "2023-02-23", "close": 6.43, "volume": 285656.0}, {"date": "2023-02-24", "close": 6.34, "volume": 242016.0}, {"date": "2023-02-27", "close": 6.51, "volume": 200647.0}, {"date": "2023-02-28", "close": 6.55, "volume": 508189.0}, {"date": "2023-03-01", "close": 5.74, "volume": 449138.0}, {"date": "2023-03-02", "close": 5.38, "volume": 270110.0}, {"date": "2023-03-03", "close": 5.39, "volume": 346865.0}, {"date": "2023-03-06", "close": 5.74, "volume": 346466.0}, {"date": "2023-03-07", "close": 6.02, "volume": 262994.0}, {"date": "2023-03-08", "close": 5.89, "volume": 242153.0}, {"date": "2023-03-09", "close": 5.64, "volume": 342590.0}, {"date": "2023-03-10", "close": 4.4, "volume": 1847282.0}, {"date": "2023-03-13", "close": 4.59, "volume": 438636.0}, {"date": "2023-03-14", "close": 4.82, "volume": 311667.0}, {"date": "2023-03-15", "close": 4.96, "volume": 236514.0}, {"date": "2023-03-16", "close": 4.82, "volume": 220845.0}, {"date": "2023-03-17", "close": 4.73, "volume": 177405.0}, {"date": "2023-03-20", "close": 4.58, "volume": 128379.0}, {"date": "2023-03-21", "close": 4.92, "volume": 153764.0}, {"date": "2023-03-22", "close": 4.8, "volume": 103375.0}, {"date": "2023-03-23", "close": 4.71, "volume": 109289.0}, {"date": "2023-03-24", "close": 4.56, "volume": 156079.0}, {"date": "2023-03-27", "close": 4.73, "volume": 130812.0}, {"date": "2023-03-28", "close": 4.77, "volume": 92395.0}, {"date": "2023-03-29", "close": 4.96, "volume": 96638.0}, {"date": "2023-03-30", "close": 4.97, "volume": 83513.0}, {"date": "2023-03-31", "close": 5.04, "volume": 189351.0}, {"date": "2023-04-03", "close": 5.17, "volume": 307661.0}, {"date": "2023-04-04", "close": 4.82, "volume": 220708.0}, {"date": "2023-04-05", "close": 4.76, "volume": 179612.0}, {"date": "2023-04-06", "close": 4.64, "volume": 190169.0}, {"date": "2023-04-10", "close": 4.84, "volume": 137838.0}, {"date": "2023-04-11", "close": 5.21, "volume": 162664.0}, {"date": "2023-04-12", "close": 5.11, "volume": 157259.0}, {"date": "2023-04-13", "close": 5.32, "volume": 183273.0}, {"date": "2023-04-14", "close": 5.25, "volume": 210698.0}, {"date": "2023-04-17", "close": 5.04, "volume": 88884.0}, {"date": "2023-04-18", "close": 4.69, "volume": 368857.0}, {"date": "2023-04-19", "close": 4.94, "volume": 294203.0}, {"date": "2023-04-20", "close": 4.88, "volume": 52032.0}, {"date": "2023-04-21", "close": 5.0, "volume": 139308.0}, {"date": "2023-04-24", "close": 4.9, "volume": 77333.0}, {"date": "2023-04-25", "close": 4.77, "volume": 134062.0}, {"date": "2023-04-26", "close": 4.71, "volume": 214733.0}, {"date": "2023-04-27", "close": 4.78, "volume": 40623.0}, {"date": "2023-04-28", "close": 4.9, "volume": 94661.0}, {"date": "2023-05-01", "close": 4.94, "volume": 103317.0}, {"date": "2023-05-02", "close": 4.69, "volume": 175966.0}, {"date": "2023-05-03", "close": 4.83, "volume": 66721.0}, {"date": "2023-05-04", "close": 4.88, "volume": 85061.0}, {"date": "2023-05-05", "close": 5.07, "volume": 130457.0}, {"date": "2023-05-08", "close": 5.24, "volume": 154943.0}, {"date": "2023-05-09", "close": 5.25, "volume": 101460.0}, {"date": "2023-05-10", "close": 5.04, "volume": 161930.0}, {"date": "2023-05-11", "close": 4.89, "volume": 181642.0}, {"date": "2023-05-12", "close": 6.72, "volume": 1626593.0}, {"date": "2023-05-15", "close": 6.87, "volume": 519894.0}, {"date": "2023-05-16", "close": 6.84, "volume": 454009.0}, {"date": "2023-05-17", "close": 7.29, "volume": 546202.0}, {"date": "2023-05-18", "close": 8.02, "volume": 699606.0}, {"date": "2023-05-19", "close": 7.81, "volume": 280657.0}, {"date": "2023-05-22", "close": 8.0, "volume": 136747.0}, {"date": "2023-05-23", "close": 7.79, "volume": 159245.0}, {"date": "2023-05-24", "close": 7.71, "volume": 121496.0}, {"date": "2023-05-25", "close": 7.46, "volume": 194049.0}, {"date": "2023-05-26", "close": 7.53, "volume": 83810.0}, {"date": "2023-05-30", "close": 8.2, "volume": 334529.0}, {"date": "2023-05-31", "close": 8.44, "volume": 260531.0}, {"date": "2023-06-01", "close": 8.24, "volume": 277571.0}, {"date": "2023-06-02", "close": 8.2, "volume": 143098.0}, {"date": "2023-06-05", "close": 7.89, "volume": 101583.0}, {"date": "2023-06-06", "close": 7.89, "volume": 134103.0}, {"date": "2023-06-07", "close": 7.91, "volume": 268492.0}, {"date": "2023-06-08", "close": 7.97, "volume": 81542.0}, {"date": "2023-06-09", "close": 8.01, "volume": 131325.0}, {"date": "2023-06-12", "close": 7.99, "volume": 123222.0}, {"date": "2023-06-13", "close": 7.92, "volume": 434528.0}, {"date": "2023-06-14", "close": 7.72, "volume": 145273.0}, {"date": "2023-06-15", "close": 7.89, "volume": 82829.0}, {"date": "2023-06-16", "close": 7.86, "volume": 146470.0}, {"date": "2023-06-20", "close": 7.69, "volume": 176855.0}, {"date": "2023-06-21", "close": 7.43, "volume": 91662.0}, {"date": "2023-06-22", "close": 7.68, "volume": 100326.0}, {"date": "2023-06-23", "close": 7.8, "volume": 207871.0}, {"date": "2023-06-26", "close": 8.19, "volume": 233874.0}, {"date": "2023-06-27", "close": 8.16, "volume": 140281.0}, {"date": "2023-06-28", "close": 8.56, "volume": 164491.0}, {"date": "2023-06-29", "close": 8.43, "volume": 150953.0}, {"date": "2023-06-30", "close": 8.62, "volume": 481620.0}, {"date": "2023-07-03", "close": 8.68, "volume": 89519.0}, {"date": "2023-07-05", "close": 8.16, "volume": 82825.0}, {"date": "2023-07-06", "close": 7.77, "volume": 135527.0}, {"date": "2023-07-07", "close": 8.01, "volume": 65760.0}, {"date": "2023-07-10", "close": 8.4, "volume": 53219.0}, {"date": "2023-07-11", "close": 9.25, "volume": 302585.0}, {"date": "2023-07-12", "close": 9.53, "volume": 176004.0}, {"date": "2023-07-13", "close": 9.38, "volume": 104159.0}, {"date": "2023-07-14", "close": 9.46, "volume": 70178.0}, {"date": "2023-07-17", "close": 9.23, "volume": 174504.0}, {"date": "2023-07-18", "close": 8.9, "volume": 131651.0}, {"date": "2023-07-19", "close": 8.97, "volume": 82758.0}, {"date": "2023-07-20", "close": 8.94, "volume": 122771.0}, {"date": "2023-07-21", "close": 8.93, "volume": 130685.0}, {"date": "2023-07-24", "close": 8.5, "volume": 77509.0}, {"date": "2023-07-25", "close": 8.54, "volume": 48137.0}, {"date": "2023-07-26", "close": 8.49, "volume": 76511.0}, {"date": "2023-07-27", "close": 8.45, "volume": 87476.0}, {"date": "2023-07-28", "close": 8.75, "volume": 52410.0}, {"date": "2023-07-31", "close": 9.07, "volume": 68351.0}, {"date": "2023-08-01", "close": 9.12, "volume": 65345.0}, {"date": "2023-08-02", "close": 8.74, "volume": 55191.0}, {"date": "2023-08-03", "close": 8.95, "volume": 63576.0}, {"date": "2023-08-04", "close": 8.75, "volume": 47825.0}, {"date": "2023-08-07", "close": 8.69, "volume": 60863.0}, {"date": "2023-08-08", "close": 8.5, "volume": 64004.0}, {"date": "2023-08-09", "close": 8.0, "volume": 219026.0}, {"date": "2023-08-10", "close": 7.86, "volume": 87884.0}, {"date": "2023-08-11", "close": 7.72, "volume": 246094.0}, {"date": "2023-08-14", "close": 7.72, "volume": 85208.0}, {"date": "2023-08-15", "close": 7.85, "volume": 75454.0}, {"date": "2023-08-16", "close": 7.9, "volume": 35723.0}, {"date": "2023-08-17", "close": 7.58, "volume": 24426.0}, {"date": "2023-08-18", "close": 7.82, "volume": 48077.0}, {"date": "2023-08-21", "close": 7.67, "volume": 101488.0}, {"date": "2023-08-22", "close": 7.51, "volume": 83972.0}, {"date": "2023-08-23", "close": 8.02, "volume": 58646.0}, {"date": "2023-08-24", "close": 7.77, "volume": 55921.0}, {"date": "2023-08-25", "close": 7.93, "volume": 53887.0}, {"date": "2023-08-28", "close": 7.97, "volume": 38157.0}, {"date": "2023-08-29", "close": 8.0, "volume": 78730.0}, {"date": "2023-08-30", "close": 7.99, "volume": 92501.0}, {"date": "2023-08-31", "close": 7.68, "volume": 33288.0}, {"date": "2023-09-01", "close": 7.63, "volume": 57118.0}, {"date": "2023-09-05", "close": 7.8, "volume": 84144.0}, {"date": "2023-09-06", "close": 7.63, "volume": 66566.0}, {"date": "2023-09-07", "close": 7.56, "volume": 32280.0}, {"date": "2023-09-08", "close": 7.37, "volume": 24050.0}, {"date": "2023-09-11", "close": 7.83, "volume": 38654.0}, {"date": "2023-09-12", "close": 7.82, "volume": 41724.0}, {"date": "2023-09-13", "close": 7.59, "volume": 24317.0}, {"date": "2023-09-14", "close": 7.4, "volume": 28023.0}, {"date": "2023-09-15", "close": 7.35, "volume": 95020.0}, {"date": "2023-09-18", "close": 7.28, "volume": 48027.0}, {"date": "2023-09-19", "close": 6.91, "volume": 60021.0}, {"date": "2023-09-20", "close": 6.82, "volume": 84135.0}, {"date": "2023-09-21", "close": 6.755, "volume": 182647.0}, {"date": "2023-09-22", "close": 6.62, "volume": 38970.0}, {"date": "2023-09-25", "close": 6.5, "volume": 154541.0}, {"date": "2023-09-26", "close": 6.5, "volume": 79234.0}, {"date": "2023-09-27", "close": 6.55, "volume": 99221.0}, {"date": "2023-09-28", "close": 6.56, "volume": 49904.0}, {"date": "2023-09-29", "close": 6.84, "volume": 493442.0}, {"date": "2023-10-02", "close": 6.9, "volume": 96056.0}, {"date": "2023-10-03", "close": 6.74, "volume": 62262.0}, {"date": "2023-10-04", "close": 7.02, "volume": 79378.0}, {"date": "2023-10-05", "close": 6.86, "volume": 123072.0}, {"date": "2023-10-06", "close": 7.3, "volume": 50907.0}, {"date": "2023-10-09", "close": 7.3, "volume": 54451.0}, {"date": "2023-10-10", "close": 7.48, "volume": 105094.0}, {"date": "2023-10-11", "close": 7.005, "volume": 119398.0}, {"date": "2023-10-12", "close": 6.19, "volume": 171554.0}, {"date": "2023-10-13", "close": 6.255, "volume": 58569.0}, {"date": "2023-10-16", "close": 6.6, "volume": 155698.0}, {"date": "2023-10-17", "close": 6.79, "volume": 71191.0}, {"date": "2023-10-18", "close": 6.76, "volume": 35758.0}, {"date": "2023-10-19", "close": 7.05, "volume": 58596.0}, {"date": "2023-10-20", "close": 6.805, "volume": 101075.0}, {"date": "2023-10-23", "close": 6.98, "volume": 30703.0}, {"date": "2023-10-24", "close": 7.0, "volume": 35434.0}, {"date": "2023-10-25", "close": 6.97, "volume": 24196.0}, {"date": "2023-10-26", "close": 6.41, "volume": 142552.0}, {"date": "2023-10-27", "close": 6.15, "volume": 64039.0}, {"date": "2023-10-30", "close": 5.98, "volume": 111080.0}, {"date": "2023-10-31", "close": 6.0, "volume": 118079.0}, {"date": "2023-11-01", "close": 6.04, "volume": 38019.0}, {"date": "2023-11-02", "close": 5.98, "volume": 34727.0}, {"date": "2023-11-03", "close": 6.54, "volume": 46083.0}, {"date": "2023-11-06", "close": 6.38, "volume": 86123.0}, {"date": "2023-11-07", "close": 6.32, "volume": 26411.0}, {"date": "2023-11-08", "close": 6.18, "volume": 103095.0}, {"date": "2023-11-09", "close": 5.62, "volume": 76379.0}, {"date": "2023-11-10", "close": 5.58, "volume": 153179.0}, {"date": "2023-11-13", "close": 5.02, "volume": 137228.0}, {"date": "2023-11-14", "close": 5.6, "volume": 169329.0}, {"date": "2023-11-15", "close": 5.15, "volume": 135967.0}, {"date": "2023-11-16", "close": 4.99, "volume": 73824.0}, {"date": "2023-11-17", "close": 4.94, "volume": 82909.0}, {"date": "2023-11-20", "close": 5.5, "volume": 209837.0}, {"date": "2023-11-21", "close": 5.5, "volume": 59522.0}, {"date": "2023-11-22", "close": 5.43, "volume": 53120.0}, {"date": "2023-11-24", "close": 5.5, "volume": 15515.0}, {"date": "2023-11-27", "close": 5.52, "volume": 23583.0}, {"date": "2023-11-28", "close": 5.5, "volume": 34836.0}, {"date": "2023-11-29", "close": 5.44, "volume": 53710.0}, {"date": "2023-11-30", "close": 5.03, "volume": 50481.0}, {"date": "2023-12-01", "close": 5.61, "volume": 58494.0}, {"date": "2023-12-04", "close": 5.79, "volume": 90824.0}, {"date": "2023-12-05", "close": 5.77, "volume": 59815.0}, {"date": "2023-12-06", "close": 5.83, "volume": 46190.0}, {"date": "2023-12-07", "close": 5.88, "volume": 35321.0}, {"date": "2023-12-08", "close": 5.88, "volume": 37991.0}, {"date": "2023-12-11", "close": 5.95, "volume": 38295.0}, {"date": "2023-12-12", "close": 5.98, "volume": 21871.0}, {"date": "2023-12-13", "close": 6.57, "volume": 88878.0}, {"date": "2023-12-14", "close": 6.51, "volume": 161817.0}, {"date": "2023-12-15", "close": 6.82, "volume": 223822.0}, {"date": "2023-12-18", "close": 7.2, "volume": 123028.0}, {"date": "2023-12-19", "close": 7.38, "volume": 218712.0}, {"date": "2023-12-20", "close": 7.26, "volume": 96809.0}, {"date": "2023-12-21", "close": 7.26, "volume": 98666.0}, {"date": "2023-12-22", "close": 7.28, "volume": 28567.0}, {"date": "2023-12-26", "close": 7.4, "volume": 72718.0}, {"date": "2023-12-27", "close": 7.63, "volume": 49358.0}, {"date": "2023-12-28", "close": 7.51, "volume": 62670.0}, {"date": "2023-12-29", "close": 7.49, "volume": 50071.0}, {"date": "2024-01-02", "close": 7.19, "volume": 135954.0}, {"date": "2024-01-03", "close": 6.94, "volume": 64129.0}, {"date": "2024-01-04", "close": 7.14, "volume": 153993.0}, {"date": "2024-01-05", "close": 7.36, "volume": 102688.0}, {"date": "2024-01-08", "close": 8.0, "volume": 95126.0}, {"date": "2024-01-09", "close": 7.97, "volume": 44189.0}, {"date": "2024-01-10", "close": 7.98, "volume": 52383.0}, {"date": "2024-01-11", "close": 8.0, "volume": 98145.0}, {"date": "2024-01-12", "close": 7.98, "volume": 34404.0}, {"date": "2024-01-16", "close": 7.95, "volume": 91254.0}, {"date": "2024-01-17", "close": 7.95, "volume": 57450.0}, {"date": "2024-01-18", "close": 7.96, "volume": 51404.0}, {"date": "2024-01-19", "close": 7.765, "volume": 291757.0}, {"date": "2024-01-22", "close": 8.12, "volume": 45417.0}, {"date": "2024-01-23", "close": 8.19, "volume": 90825.0}, {"date": "2024-01-24", "close": 7.64, "volume": 117046.0}, {"date": "2024-01-25", "close": 7.64, "volume": 54343.0}, {"date": "2024-01-26", "close": 7.68, "volume": 129283.0}, {"date": "2024-01-29", "close": 7.75, "volume": 26550.0}, {"date": "2024-01-30", "close": 7.63, "volume": 59818.0}, {"date": "2024-01-31", "close": 7.26, "volume": 89526.0}, {"date": "2024-02-01", "close": 7.14, "volume": 65265.0}, {"date": "2024-02-02", "close": 7.45, "volume": 106035.0}, {"date": "2024-02-05", "close": 7.03, "volume": 55317.0}, {"date": "2024-02-06", "close": 6.89, "volume": 90886.0}, {"date": "2024-02-07", "close": 6.64, "volume": 141248.0}, {"date": "2024-02-08", "close": 6.89, "volume": 61455.0}, {"date": "2024-02-09", "close": 7.04, "volume": 93375.0}, {"date": "2024-02-12", "close": 7.1, "volume": 49970.0}, {"date": "2024-02-13", "close": 6.61, "volume": 89342.0}, {"date": "2024-02-14", "close": 6.94, "volume": 55508.0}, {"date": "2024-02-15", "close": 7.21, "volume": 63241.0}, {"date": "2024-02-16", "close": 7.09, "volume": 37204.0}, {"date": "2024-02-20", "close": 6.64, "volume": 75615.0}, {"date": "2024-02-21", "close": 6.29, "volume": 51227.0}, {"date": "2024-02-22", "close": 6.2, "volume": 102812.0}, {"date": "2024-02-23", "close": 5.85, "volume": 1148843.0}, {"date": "2024-02-26", "close": 6.31, "volume": 215979.0}, {"date": "2024-02-27", "close": 6.18, "volume": 121569.0}, {"date": "2024-02-28", "close": 6.05, "volume": 126600.0}, {"date": "2024-02-29", "close": 6.31, "volume": 103263.0}, {"date": "2024-03-01", "close": 6.28, "volume": 136192.0}, {"date": "2024-03-04", "close": 5.96, "volume": 127272.0}, {"date": "2024-03-05", "close": 5.91, "volume": 43652.0}, {"date": "2024-03-06", "close": 6.03, "volume": 41545.0}, {"date": "2024-03-07", "close": 5.79, "volume": 34043.0}, {"date": "2024-03-08", "close": 6.05, "volume": 35258.0}, {"date": "2024-03-11", "close": 5.86, "volume": 37890.0}, {"date": "2024-03-12", "close": 5.84, "volume": 30691.0}, {"date": "2024-03-13", "close": 5.93, "volume": 20799.0}, {"date": "2024-03-14", "close": 5.67, "volume": 36336.0}, {"date": "2024-03-15", "close": 5.75, "volume": 123853.0}, {"date": "2024-03-18", "close": 5.64, "volume": 33232.0}, {"date": "2024-03-19", "close": 5.71, "volume": 20291.0}, {"date": "2024-03-20", "close": 5.9, "volume": 33299.0}, {"date": "2024-03-21", "close": 5.98, "volume": 26338.0}, {"date": "2024-03-22", "close": 5.77, "volume": 26189.0}, {"date": "2024-03-25", "close": 5.88, "volume": 26770.0}, {"date": "2024-03-26", "close": 6.0, "volume": 38489.0}, {"date": "2024-03-27", "close": 6.29, "volume": 34716.0}, {"date": "2024-03-28", "close": 6.14, "volume": 19784.0}, {"date": "2024-04-01", "close": 6.0, "volume": 38532.0}, {"date": "2024-04-02", "close": 5.65, "volume": 41941.0}, {"date": "2024-04-03", "close": 5.59, "volume": 15140.0}, {"date": "2024-04-04", "close": 5.42, "volume": 25776.0}, {"date": "2024-04-05", "close": 5.49, "volume": 28097.0}, {"date": "2024-04-08", "close": 5.51, "volume": 14069.0}, {"date": "2024-04-09", "close": 5.59, "volume": 20353.0}, {"date": "2024-04-10", "close": 5.46, "volume": 23655.0}, {"date": "2024-04-11", "close": 5.63, "volume": 42687.0}, {"date": "2024-04-12", "close": 5.44, "volume": 16133.0}, {"date": "2024-04-15", "close": 5.25, "volume": 19689.0}, {"date": "2024-04-16", "close": 5.25, "volume": 9363.0}, {"date": "2024-04-17", "close": 5.41, "volume": 35905.0}, {"date": "2024-04-18", "close": 5.44, "volume": 32833.0}, {"date": "2024-04-19", "close": 5.7, "volume": 22758.0}, {"date": "2024-04-22", "close": 5.66, "volume": 13999.0}, {"date": "2024-04-23", "close": 5.65, "volume": 20544.0}, {"date": "2024-04-24", "close": 5.63, "volume": 22041.0}, {"date": "2024-04-25", "close": 5.52, "volume": 29741.0}, {"date": "2024-04-26", "close": 5.61, "volume": 9870.0}, {"date": "2024-04-29", "close": 5.58, "volume": 18441.0}, {"date": "2024-04-30", "close": 5.51, "volume": 20473.0}, {"date": "2024-05-01", "close": 5.51, "volume": 30886.0}, {"date": "2024-05-02", "close": 5.5, "volume": 41383.0}, {"date": "2024-05-03", "close": 5.465, "volume": 27998.0}, {"date": "2024-05-06", "close": 5.6, "volume": 27466.0}, {"date": "2024-05-07", "close": 5.75, "volume": 50369.0}, {"date": "2024-05-08", "close": 5.6, "volume": 89113.0}, {"date": "2024-05-09", "close": 5.39, "volume": 51757.0}, {"date": "2024-05-10", "close": 4.74, "volume": 196232.0}, {"date": "2024-05-13", "close": 4.67, "volume": 125295.0}, {"date": "2024-05-14", "close": 4.56, "volume": 50544.0}, {"date": "2024-05-15", "close": 4.46, "volume": 34889.0}, {"date": "2024-05-16", "close": 4.32, "volume": 52987.0}, {"date": "2024-05-17", "close": 4.66, "volume": 55393.0}, {"date": "2024-05-20", "close": 4.31, "volume": 43151.0}, {"date": "2024-05-21", "close": 3.89, "volume": 135463.0}, {"date": "2024-05-22", "close": 3.35, "volume": 84968.0}, {"date": "2024-05-23", "close": 3.4, "volume": 254506.0}, {"date": "2024-05-24", "close": 3.51, "volume": 131896.0}, {"date": "2024-05-28", "close": 4.35, "volume": 424169.0}, {"date": "2024-05-29", "close": 4.53, "volume": 89487.0}, {"date": "2024-05-30", "close": 4.13, "volume": 37138.0}, {"date": "2024-05-31", "close": 4.11, "volume": 42961.0}, {"date": "2024-06-03", "close": 4.2, "volume": 99994.0}, {"date": "2024-06-04", "close": 4.15, "volume": 92001.0}, {"date": "2024-06-05", "close": 4.25, "volume": 15123.0}, {"date": "2024-06-06", "close": 4.31, "volume": 36844.0}, {"date": "2024-06-07", "close": 4.31, "volume": 31238.0}, {"date": "2024-06-10", "close": 4.15, "volume": 32007.0}, {"date": "2024-06-11", "close": 4.25, "volume": 31419.0}, {"date": "2024-06-12", "close": 4.2, "volume": 78622.0}, {"date": "2024-06-13", "close": 4.16, "volume": 28203.0}, {"date": "2024-06-14", "close": 4.17, "volume": 63793.0}, {"date": "2024-06-17", "close": 3.99, "volume": 174262.0}, {"date": "2024-06-18", "close": 4.01, "volume": 41410.0}, {"date": "2024-06-20", "close": 4.0, "volume": 68253.0}, {"date": "2024-06-21", "close": 3.94, "volume": 43782.0}, {"date": "2024-06-24", "close": 3.91, "volume": 25445.0}, {"date": "2024-06-25", "close": 3.93, "volume": 31583.0}, {"date": "2024-06-26", "close": 4.01, "volume": 39811.0}, {"date": "2024-06-27", "close": 4.1, "volume": 42939.0}, {"date": "2024-06-28", "close": 4.0, "volume": 238537.0}, {"date": "2024-07-01", "close": 3.98, "volume": 31887.0}, {"date": "2024-07-02", "close": 3.94, "volume": 67960.0}, {"date": "2024-07-03", "close": 3.96, "volume": 17899.0}, {"date": "2024-07-05", "close": 3.93, "volume": 55393.0}, {"date": "2024-07-08", "close": 4.07, "volume": 12968.0}, {"date": "2024-07-09", "close": 3.99, "volume": 32896.0}, {"date": "2024-07-10", "close": 3.97, "volume": 29728.0}, {"date": "2024-07-11", "close": 4.43, "volume": 60516.0}, {"date": "2024-07-12", "close": 4.6, "volume": 26758.0}, {"date": "2024-07-15", "close": 4.66, "volume": 38918.0}, {"date": "2024-07-16", "close": 4.66, "volume": 83338.0}, {"date": "2024-07-17", "close": 4.74, "volume": 57783.0}, {"date": "2024-07-18", "close": 4.58, "volume": 36077.0}, {"date": "2024-07-19", "close": 4.43, "volume": 22038.0}, {"date": "2024-07-22", "close": 4.74, "volume": 72988.0}, {"date": "2024-07-23", "close": 4.67, "volume": 44186.0}, {"date": "2024-07-24", "close": 4.55, "volume": 35418.0}, {"date": "2024-07-25", "close": 4.69, "volume": 38203.0}, {"date": "2024-07-26", "close": 4.75, "volume": 50486.0}, {"date": "2024-07-29", "close": 4.67, "volume": 26197.0}, {"date": "2024-07-30", "close": 4.71, "volume": 21907.0}, {"date": "2024-07-31", "close": 4.97, "volume": 39681.0}, {"date": "2024-08-01", "close": 4.79, "volume": 38245.0}, {"date": "2024-08-02", "close": 4.39, "volume": 33416.0}, {"date": "2024-08-05", "close": 4.22, "volume": 31584.0}, {"date": "2024-08-06", "close": 4.0, "volume": 15493.0}, {"date": "2024-08-07", "close": 3.86, "volume": 15949.0}, {"date": "2024-08-08", "close": 3.94, "volume": 34228.0}, {"date": "2024-08-09", "close": 3.98, "volume": 291462.0}, {"date": "2024-08-12", "close": 3.43, "volume": 88270.0}, {"date": "2024-08-13", "close": 3.69, "volume": 74164.0}, {"date": "2024-08-14", "close": 3.75, "volume": 68429.0}, {"date": "2024-08-15", "close": 3.89, "volume": 59283.0}, {"date": "2024-08-16", "close": 4.01, "volume": 36917.0}, {"date": "2024-08-19", "close": 4.12, "volume": 21453.0}, {"date": "2024-08-20", "close": 4.19, "volume": 60056.0}, {"date": "2024-08-21", "close": 4.28, "volume": 30658.0}, {"date": "2024-08-22", "close": 4.32, "volume": 31221.0}, {"date": "2024-08-23", "close": 4.49, "volume": 52782.0}, {"date": "2024-08-26", "close": 4.49, "volume": 64114.0}, {"date": "2024-08-27", "close": 4.52, "volume": 41568.0}, {"date": "2024-08-28", "close": 4.17, "volume": 28493.0}, {"date": "2024-08-29", "close": 4.29, "volume": 30478.0}, {"date": "2024-08-30", "close": 4.19, "volume": 50056.0}, {"date": "2024-09-03", "close": 3.81, "volume": 37582.0}, {"date": "2024-09-04", "close": 3.77, "volume": 23880.0}, {"date": "2024-09-05", "close": 3.73, "volume": 17821.0}, {"date": "2024-09-06", "close": 3.6, "volume": 13424.0}, {"date": "2024-09-09", "close": 3.71, "volume": 16684.0}, {"date": "2024-09-10", "close": 3.71, "volume": 11025.0}, {"date": "2024-09-11", "close": 3.72, "volume": 14073.0}, {"date": "2024-09-12", "close": 3.92, "volume": 15627.0}, {"date": "2024-09-13", "close": 4.03, "volume": 21633.0}, {"date": "2024-09-16", "close": 3.83, "volume": 43294.0}, {"date": "2024-09-17", "close": 4.34, "volume": 72119.0}, {"date": "2024-09-18", "close": 4.43, "volume": 93015.0}, {"date": "2024-09-19", "close": 4.73, "volume": 35051.0}, {"date": "2024-09-20", "close": 5.31, "volume": 334514.0}, {"date": "2024-09-23", "close": 5.45, "volume": 399745.0}, {"date": "2024-09-24", "close": 5.85, "volume": 166541.0}, {"date": "2024-09-25", "close": 5.42, "volume": 125152.0}, {"date": "2024-09-26", "close": 5.59, "volume": 106060.0}, {"date": "2024-09-27", "close": 5.38, "volume": 104485.0}, {"date": "2024-09-30", "close": 5.07, "volume": 120931.0}, {"date": "2024-10-01", "close": 4.75, "volume": 342640.0}, {"date": "2024-10-02", "close": 4.93, "volume": 80251.0}, {"date": "2024-10-03", "close": 4.79, "volume": 65800.0}, {"date": "2024-10-04", "close": 4.95, "volume": 58523.0}, {"date": "2024-10-07", "close": 4.66, "volume": 43665.0}, {"date": "2024-10-08", "close": 5.11, "volume": 178231.0}, {"date": "2024-10-09", "close": 5.26, "volume": 111840.0}, {"date": "2024-10-10", "close": 5.27, "volume": 52700.0}, {"date": "2024-10-11", "close": 5.38, "volume": 55274.0}, {"date": "2024-10-14", "close": 5.68, "volume": 190359.0}, {"date": "2024-10-15", "close": 5.69, "volume": 137245.0}, {"date": "2024-10-16", "close": 5.82, "volume": 32434.0}, {"date": "2024-10-17", "close": 5.81, "volume": 242798.0}, {"date": "2024-10-18", "close": 5.93, "volume": 120242.0}, {"date": "2024-10-21", "close": 5.71, "volume": 149991.0}, {"date": "2024-10-22", "close": 5.77, "volume": 39951.0}, {"date": "2024-10-23", "close": 5.32, "volume": 76520.0}, {"date": "2024-10-24", "close": 5.6, "volume": 84597.0}, {"date": "2024-10-25", "close": 5.71, "volume": 47582.0}, {"date": "2024-10-28", "close": 5.79, "volume": 331346.0}, {"date": "2024-10-29", "close": 6.15, "volume": 188012.0}, {"date": "2024-10-30", "close": 5.88, "volume": 189574.0}, {"date": "2024-10-31", "close": 5.69, "volume": 43209.0}, {"date": "2024-11-01", "close": 5.86, "volume": 28932.0}, {"date": "2024-11-04", "close": 6.69, "volume": 261696.0}, {"date": "2024-11-05", "close": 6.79, "volume": 75771.0}, {"date": "2024-11-06", "close": 7.66, "volume": 265163.0}, {"date": "2024-11-07", "close": 7.19, "volume": 117659.0}, {"date": "2024-11-08", "close": 8.68, "volume": 590455.0}, {"date": "2024-11-11", "close": 8.33, "volume": 305233.0}, {"date": "2024-11-12", "close": 7.98, "volume": 219579.0}, {"date": "2024-11-13", "close": 7.41, "volume": 253585.0}, {"date": "2024-11-14", "close": 6.96, "volume": 273168.0}, {"date": "2024-11-15", "close": 6.51, "volume": 354843.0}, {"date": "2024-11-18", "close": 5.88, "volume": 557820.0}, {"date": "2024-11-19", "close": 6.375, "volume": 227314.0}, {"date": "2024-11-20", "close": 6.35, "volume": 125966.0}, {"date": "2024-11-21", "close": 6.78, "volume": 130363.0}, {"date": "2024-11-22", "close": 7.0, "volume": 117456.0}, {"date": "2024-11-25", "close": 7.24, "volume": 111236.0}, {"date": "2024-11-26", "close": 6.56, "volume": 534695.0}, {"date": "2024-11-27", "close": 6.635, "volume": 370355.0}, {"date": "2024-11-29", "close": 6.83, "volume": 72278.0}, {"date": "2024-12-02", "close": 6.92, "volume": 179276.0}, {"date": "2024-12-03", "close": 7.51, "volume": 165435.0}, {"date": "2024-12-04", "close": 7.39, "volume": 184465.0}, {"date": "2024-12-05", "close": 7.07, "volume": 319256.0}, {"date": "2024-12-06", "close": 6.48, "volume": 266617.0}, {"date": "2024-12-09", "close": 6.23, "volume": 253362.0}, {"date": "2024-12-10", "close": 6.52, "volume": 136297.0}, {"date": "2024-12-11", "close": 6.15, "volume": 249800.0}, {"date": "2024-12-12", "close": 5.88, "volume": 221789.0}, {"date": "2024-12-13", "close": 5.68, "volume": 169097.0}, {"date": "2024-12-16", "close": 5.98, "volume": 368758.0}, {"date": "2024-12-17", "close": 6.29, "volume": 294132.0}, {"date": "2024-12-18", "close": 5.85, "volume": 286513.0}, {"date": "2024-12-19", "close": 5.49, "volume": 335139.0}, {"date": "2024-12-20", "close": 5.35, "volume": 338190.0}, {"date": "2024-12-23", "close": 5.41, "volume": 159394.0}, {"date": "2024-12-24", "close": 5.44, "volume": 215990.0}, {"date": "2024-12-26", "close": 5.64, "volume": 313869.0}, {"date": "2024-12-27", "close": 5.58, "volume": 133879.0}, {"date": "2024-12-30", "close": 5.5, "volume": 341926.0}, {"date": "2024-12-31", "close": 5.19, "volume": 487640.0}, {"date": "2025-01-02", "close": 5.42, "volume": 305403.0}, {"date": "2025-01-03", "close": 5.85, "volume": 275233.0}, {"date": "2025-01-06", "close": 5.98, "volume": 341717.0}, {"date": "2025-01-07", "close": 6.05, "volume": 175673.0}, {"date": "2025-01-08", "close": 6.03, "volume": 145259.0}, {"date": "2025-01-10", "close": 5.98, "volume": 181981.0}, {"date": "2025-01-13", "close": 4.79, "volume": 939842.0}, {"date": "2025-01-14", "close": 4.92, "volume": 263082.0}, {"date": "2025-01-15", "close": 5.0, "volume": 180562.0}, {"date": "2025-01-16", "close": 4.93, "volume": 104939.0}, {"date": "2025-01-17", "close": 5.33, "volume": 208094.0}, {"date": "2025-01-21", "close": 5.29, "volume": 335058.0}, {"date": "2025-01-22", "close": 5.07, "volume": 212500.0}, {"date": "2025-01-23", "close": 5.26, "volume": 138492.0}, {"date": "2025-01-24", "close": 5.11, "volume": 94704.0}, {"date": "2025-01-27", "close": 4.75, "volume": 160144.0}, {"date": "2025-01-28", "close": 4.76, "volume": 152872.0}, {"date": "2025-01-29", "close": 4.76, "volume": 61545.0}, {"date": "2025-01-30", "close": 4.85, "volume": 114709.0}, {"date": "2025-01-31", "close": 4.79, "volume": 282422.0}, {"date": "2025-02-03", "close": 4.92, "volume": 226173.0}, {"date": "2025-02-04", "close": 5.58, "volume": 200856.0}, {"date": "2025-02-05", "close": 5.81, "volume": 172785.0}, {"date": "2025-02-06", "close": 5.51, "volume": 88501.0}, {"date": "2025-02-07", "close": 5.34, "volume": 84794.0}, {"date": "2025-02-10", "close": 5.45, "volume": 104475.0}, {"date": "2025-02-11", "close": 5.4, "volume": 143323.0}, {"date": "2025-02-12", "close": 5.69, "volume": 145421.0}, {"date": "2025-02-13", "close": 6.0, "volume": 79760.0}, {"date": "2025-02-14", "close": 5.765, "volume": 152209.0}, {"date": "2025-02-18", "close": 5.89, "volume": 81977.0}, {"date": "2025-02-19", "close": 5.78, "volume": 92323.0}, {"date": "2025-02-20", "close": 5.83, "volume": 77665.0}, {"date": "2025-02-21", "close": 5.325, "volume": 183328.0}, {"date": "2025-02-24", "close": 4.68, "volume": 181811.0}, {"date": "2025-02-25", "close": 4.68, "volume": 59245.0}, {"date": "2025-02-26", "close": 4.49, "volume": 86324.0}, {"date": "2025-02-27", "close": 4.47, "volume": 66673.0}, {"date": "2025-02-28", "close": 4.535, "volume": 188857.0}, {"date": "2025-03-03", "close": 4.05, "volume": 71337.0}, {"date": "2025-03-04", "close": 3.95, "volume": 140525.0}, {"date": "2025-03-05", "close": 4.02, "volume": 115774.0}, {"date": "2025-03-06", "close": 3.93, "volume": 61172.0}, {"date": "2025-03-07", "close": 3.395, "volume": 361284.0}, {"date": "2025-03-10", "close": 3.32, "volume": 315024.0}, {"date": "2025-03-11", "close": 2.94, "volume": 361231.0}, {"date": "2025-03-12", "close": 3.13, "volume": 164524.0}, {"date": "2025-03-13", "close": 2.94, "volume": 454276.0}, {"date": "2025-03-14", "close": 2.86, "volume": 1211955.0}, {"date": "2025-03-17", "close": 2.63, "volume": 882935.0}, {"date": "2025-03-18", "close": 2.59, "volume": 728036.0}, {"date": "2025-03-19", "close": 2.99, "volume": 293250.0}, {"date": "2025-03-20", "close": 2.81, "volume": 325635.0}, {"date": "2025-03-21", "close": 2.645, "volume": 372129.0}, {"date": "2025-03-24", "close": 2.74, "volume": 307507.0}, {"date": "2025-03-25", "close": 2.64, "volume": 211121.0}, {"date": "2025-03-26", "close": 2.57, "volume": 109670.0}, {"date": "2025-03-27", "close": 2.49, "volume": 85577.0}, {"date": "2025-03-28", "close": 2.29, "volume": 207096.0}, {"date": "2025-03-31", "close": 2.335, "volume": 199630.0}, {"date": "2025-04-01", "close": 2.145, "volume": 914752.0}, {"date": "2025-04-02", "close": 2.1, "volume": 612817.0}, {"date": "2025-04-03", "close": 1.975, "volume": 244839.0}, {"date": "2025-04-04", "close": 1.98, "volume": 295121.0}, {"date": "2025-04-07", "close": 1.93, "volume": 502653.0}, {"date": "2025-04-08", "close": 1.8, "volume": 364867.0}, {"date": "2025-04-09", "close": 2.06, "volume": 401908.0}, {"date": "2025-04-10", "close": 1.8, "volume": 167039.0}, {"date": "2025-04-11", "close": 1.82, "volume": 116206.0}, {"date": "2025-04-14", "close": 1.775, "volume": 379683.0}, {"date": "2025-04-15", "close": 1.68, "volume": 472130.0}, {"date": "2025-04-16", "close": 1.59, "volume": 396117.0}, {"date": "2025-04-17", "close": 1.7, "volume": 117654.0}, {"date": "2025-04-21", "close": 1.7, "volume": 130903.0}, {"date": "2025-04-22", "close": 1.69, "volume": 114473.0}, {"date": "2025-04-23", "close": 1.73, "volume": 105120.0}, {"date": "2025-04-24", "close": 1.82, "volume": 91127.0}, {"date": "2025-04-25", "close": 1.96, "volume": 123594.0}, {"date": "2025-04-28", "close": 2.11, "volume": 163781.0}, {"date": "2025-04-29", "close": 2.24, "volume": 285913.0}, {"date": "2025-04-30", "close": 2.17, "volume": 172459.0}, {"date": "2025-05-01", "close": 2.26, "volume": 158880.0}, {"date": "2025-05-02", "close": 3.02, "volume": 3589899.0}, {"date": "2025-05-05", "close": 2.43, "volume": 1150289.0}, {"date": "2025-05-06", "close": 2.295, "volume": 607299.0}, {"date": "2025-05-07", "close": 2.56, "volume": 682599.0}, {"date": "2025-05-08", "close": 2.83, "volume": 1305999.0}, {"date": "2025-05-09", "close": 2.99, "volume": 609554.0}, {"date": "2025-05-12", "close": 3.31, "volume": 433422.0}, {"date": "2025-05-13", "close": 3.52, "volume": 626711.0}, {"date": "2025-05-14", "close": 3.39, "volume": 447623.0}, {"date": "2025-05-15", "close": 3.55, "volume": 542092.0}, {"date": "2025-05-16", "close": 3.57, "volume": 385063.0}, {"date": "2025-05-19", "close": 3.56, "volume": 377434.0}, {"date": "2025-05-20", "close": 3.805, "volume": 1018807.0}, {"date": "2025-05-21", "close": 3.915, "volume": 1148992.0}, {"date": "2025-05-22", "close": 4.16, "volume": 724663.0}, {"date": "2025-05-23", "close": 4.25, "volume": 350892.0}, {"date": "2025-05-27", "close": 4.45, "volume": 426139.0}, {"date": "2025-05-28", "close": 4.35, "volume": 306934.0}, {"date": "2025-05-29", "close": 4.42, "volume": 448652.0}, {"date": "2025-05-30", "close": 4.41, "volume": 297573.0}, {"date": "2025-06-02", "close": 4.46, "volume": 289892.0}, {"date": "2025-06-03", "close": 4.63, "volume": 294896.0}, {"date": "2025-06-04", "close": 4.62, "volume": 234492.0}, {"date": "2025-06-05", "close": 4.59, "volume": 259308.0}, {"date": "2025-06-06", "close": 5.07, "volume": 448326.0}, {"date": "2025-06-09", "close": 5.05, "volume": 473740.0}, {"date": "2025-06-10", "close": 5.12, "volume": 4216731.0}, {"date": "2025-06-11", "close": 5.11, "volume": 712255.0}, {"date": "2025-06-12", "close": 5.25, "volume": 1037247.0}, {"date": "2025-06-13", "close": 4.55, "volume": 939568.0}, {"date": "2025-06-16", "close": 5.06, "volume": 916697.0}, {"date": "2025-06-17", "close": 5.05, "volume": 604770.0}, {"date": "2025-06-18", "close": 5.0, "volume": 649455.0}, {"date": "2025-06-20", "close": 4.77, "volume": 694005.0}, {"date": "2025-06-23", "close": 4.85, "volume": 409593.0}, {"date": "2025-06-24", "close": 5.14, "volume": 446652.0}, {"date": "2025-06-25", "close": 4.9, "volume": 591630.0}, {"date": "2025-06-26", "close": 4.74, "volume": 380250.0}, {"date": "2025-06-27", "close": 4.9, "volume": 627816.0}, {"date": "2025-06-30", "close": 4.83, "volume": 348830.0}, {"date": "2025-07-01", "close": 5.25, "volume": 1255488.0}, {"date": "2025-07-02", "close": 5.16, "volume": 474777.0}, {"date": "2025-07-03", "close": 5.4, "volume": 279915.0}, {"date": "2025-07-07", "close": 5.39, "volume": 492550.0}, {"date": "2025-07-08", "close": 5.37, "volume": 259808.0}, {"date": "2025-07-09", "close": 4.99, "volume": 409253.0}, {"date": "2025-07-10", "close": 4.99, "volume": 901968.0}, {"date": "2025-07-11", "close": 4.98, "volume": 406859.0}, {"date": "2025-07-14", "close": 5.24, "volume": 612701.0}, {"date": "2025-07-15", "close": 5.12, "volume": 271161.0}, {"date": "2025-07-16", "close": 5.4, "volume": 348996.0}, {"date": "2025-07-17", "close": 5.93, "volume": 890724.0}, {"date": "2025-07-18", "close": 5.56, "volume": 607462.0}, {"date": "2025-07-21", "close": 5.61, "volume": 404156.0}, {"date": "2025-07-22", "close": 6.31, "volume": 1040968.0}, {"date": "2025-07-23", "close": 6.45, "volume": 1750508.0}, {"date": "2025-07-24", "close": 6.29, "volume": 529637.0}, {"date": "2025-07-25", "close": 6.47, "volume": 540072.0}, {"date": "2025-07-28", "close": 6.34, "volume": 639381.0}, {"date": "2025-07-29", "close": 6.2, "volume": 729454.0}, {"date": "2025-07-30", "close": 6.14, "volume": 510109.0}, {"date": "2025-07-31", "close": 6.61, "volume": 1209505.0}, {"date": "2025-08-01", "close": 5.915, "volume": 2614105.0}, {"date": "2025-08-04", "close": 6.03, "volume": 1054388.0}, {"date": "2025-08-05", "close": 6.02, "volume": 451232.0}, {"date": "2025-08-06", "close": 6.15, "volume": 545526.0}, {"date": "2025-08-07", "close": 6.2, "volume": 429303.0}, {"date": "2025-08-08", "close": 6.24, "volume": 389322.0}, {"date": "2025-08-11", "close": 6.55, "volume": 789011.0}, {"date": "2025-08-12", "close": 6.71, "volume": 719860.0}, {"date": "2025-08-13", "close": 7.3, "volume": 1947912.0}, {"date": "2025-08-14", "close": 6.24, "volume": 1633538.0}, {"date": "2025-08-15", "close": 6.255, "volume": 526730.0}, {"date": "2025-08-18", "close": 6.32, "volume": 597013.0}, {"date": "2025-08-19", "close": 6.24, "volume": 715264.0}, {"date": "2025-08-20", "close": 6.49, "volume": 1162422.0}, {"date": "2025-08-21", "close": 5.89, "volume": 615765.0}, {"date": "2025-08-22", "close": 6.5, "volume": 700374.0}, {"date": "2025-08-25", "close": 6.4, "volume": 475725.0}, {"date": "2025-08-26", "close": 6.36, "volume": 675485.0}, {"date": "2025-08-27", "close": 6.37, "volume": 226601.0}, {"date": "2025-08-28", "close": 6.66, "volume": 586342.0}, {"date": "2025-08-29", "close": 6.45, "volume": 434367.0}, {"date": "2025-09-02", "close": 6.28, "volume": 437731.0}, {"date": "2025-09-03", "close": 6.3, "volume": 469732.0}, {"date": "2025-09-04", "close": 5.9, "volume": 516577.0}, {"date": "2025-09-05", "close": 5.88, "volume": 282713.0}, {"date": "2025-09-08", "close": 6.2, "volume": 282589.0}, {"date": "2025-09-09", "close": 6.2, "volume": 344694.0}, {"date": "2025-09-10", "close": 6.1, "volume": 385216.0}, {"date": "2025-09-11", "close": 6.31, "volume": 225939.0}, {"date": "2025-09-12", "close": 6.2, "volume": 644250.0}, {"date": "2025-09-15", "close": 5.93, "volume": 650994.0}, {"date": "2025-09-16", "close": 5.71, "volume": 650601.0}, {"date": "2025-09-17", "close": 6.19, "volume": 988426.0}, {"date": "2025-09-18", "close": 6.15, "volume": 511456.0}, {"date": "2025-09-19", "close": 6.55, "volume": 1772675.0}, {"date": "2025-09-22", "close": 6.82, "volume": 782335.0}, {"date": "2025-09-23", "close": 7.23, "volume": 1188259.0}, {"date": "2025-09-24", "close": 7.28, "volume": 1052499.0}, {"date": "2025-09-25", "close": 7.31, "volume": 1369808.0}, {"date": "2025-09-26", "close": 7.42, "volume": 646712.0}, {"date": "2025-09-29", "close": 7.54, "volume": 827737.0}, {"date": "2025-09-30", "close": 8.02, "volume": 962310.0}, {"date": "2025-10-01", "close": 8.12, "volume": 537195.0}, {"date": "2025-10-02", "close": 7.96, "volume": 983368.0}, {"date": "2025-10-03", "close": 7.74, "volume": 1131003.0}, {"date": "2025-10-06", "close": 8.18, "volume": 837305.0}, {"date": "2025-10-07", "close": 8.03, "volume": 728227.0}, {"date": "2025-10-08", "close": 8.55, "volume": 1038412.0}, {"date": "2025-10-09", "close": 8.6, "volume": 1023476.0}, {"date": "2025-10-10", "close": 8.71, "volume": 885890.0}, {"date": "2025-10-13", "close": 9.7, "volume": 1189587.0}, {"date": "2025-10-14", "close": 9.83, "volume": 878419.0}, {"date": "2025-10-15", "close": 10.63, "volume": 1402564.0}, {"date": "2025-10-16", "close": 9.49, "volume": 1450838.0}, {"date": "2025-10-17", "close": 9.12, "volume": 528678.0}, {"date": "2025-10-20", "close": 10.33, "volume": 862284.0}, {"date": "2025-10-21", "close": 9.81, "volume": 552763.0}, {"date": "2025-10-22", "close": 10.24, "volume": 1275028.0}, {"date": "2025-10-23", "close": 10.62, "volume": 782540.0}, {"date": "2025-10-24", "close": 11.39, "volume": 1125072.0}, {"date": "2025-10-27", "close": 11.65, "volume": 845293.0}, {"date": "2025-10-28", "close": 11.57, "volume": 1530549.0}, {"date": "2025-10-29", "close": 10.9, "volume": 974376.0}, {"date": "2025-10-30", "close": 10.58, "volume": 668186.0}, {"date": "2025-10-31", "close": 10.41, "volume": 413955.0}, {"date": "2025-11-03", "close": 10.39, "volume": 484620.0}, {"date": "2025-11-04", "close": 9.0, "volume": 1923315.0}, {"date": "2025-11-05", "close": 9.61, "volume": 2532329.0}, {"date": "2025-11-06", "close": 10.49, "volume": 1687321.0}, {"date": "2025-11-07", "close": 6.12, "volume": 8781540.0}, {"date": "2025-11-10", "close": 6.34, "volume": 1521616.0}, {"date": "2025-11-11", "close": 5.77, "volume": 1609448.0}, {"date": "2025-11-12", "close": 6.1, "volume": 969646.0}, {"date": "2025-11-13", "close": 5.72, "volume": 1296168.0}, {"date": "2025-11-14", "close": 5.47, "volume": 931261.0}, {"date": "2025-11-17", "close": 4.17, "volume": 5399475.0}, {"date": "2025-11-18", "close": 4.07, "volume": 2419555.0}, {"date": "2025-11-19", "close": 4.03, "volume": 1221200.0}, {"date": "2025-11-20", "close": 3.73, "volume": 819198.0}, {"date": "2025-11-21", "close": 3.66, "volume": 1353634.0}, {"date": "2025-11-24", "close": 3.55, "volume": 1585393.0}, {"date": "2025-11-25", "close": 3.88, "volume": 1212741.0}, {"date": "2025-11-26", "close": 3.57, "volume": 1049269.0}, {"date": "2025-11-28", "close": 3.53, "volume": 307935.0}, {"date": "2025-12-01", "close": 3.36, "volume": 881428.0}, {"date": "2025-12-02", "close": 3.44, "volume": 731780.0}, {"date": "2025-12-03", "close": 3.37, "volume": 635329.0}, {"date": "2025-12-04", "close": 3.36, "volume": 642547.0}, {"date": "2025-12-05", "close": 3.04, "volume": 724861.0}, {"date": "2025-12-08", "close": 2.77, "volume": 767846.0}, {"date": "2025-12-09", "close": 2.97, "volume": 582122.0}, {"date": "2025-12-10", "close": 3.02, "volume": 653268.0}, {"date": "2025-12-11", "close": 3.04, "volume": 566464.0}, {"date": "2025-12-12", "close": 2.6, "volume": 834211.0}, {"date": "2025-12-15", "close": 2.63, "volume": 618089.0}, {"date": "2025-12-16", "close": 2.57, "volume": 394078.0}, {"date": "2025-12-17", "close": 2.225, "volume": 718558.0}, {"date": "2025-12-18", "close": 2.16, "volume": 505444.0}, {"date": "2025-12-19", "close": 2.19, "volume": 652237.0}, {"date": "2025-12-22", "close": 2.15, "volume": 539456.0}, {"date": "2025-12-23", "close": 2.12, "volume": 537678.0}, {"date": "2025-12-24", "close": 2.17, "volume": 370326.0}, {"date": "2025-12-26", "close": 2.03, "volume": 1027292.0}, {"date": "2025-12-29", "close": 1.99, "volume": 694690.0}, {"date": "2025-12-30", "close": 1.97, "volume": 426671.0}, {"date": "2025-12-31", "close": 1.98, "volume": 549827.0}, {"date": "2026-01-02", "close": 1.85, "volume": 504581.0}, {"date": "2026-01-05", "close": 1.99, "volume": 412207.0}, {"date": "2026-01-06", "close": 2.15, "volume": 1054419.0}, {"date": "2026-01-07", "close": 2.15, "volume": 765036.0}, {"date": "2026-01-08", "close": 2.22, "volume": 948226.0}, {"date": "2026-01-09", "close": 2.26, "volume": 3034152.0}, {"date": "2026-01-12", "close": 2.5, "volume": 4251065.0}, {"date": "2026-01-13", "close": 2.4, "volume": 1181990.0}, {"date": "2026-01-14", "close": 2.29, "volume": 1770978.0}, {"date": "2026-01-15", "close": 2.22, "volume": 1102158.0}, {"date": "2026-01-16", "close": 2.43, "volume": 2208343.0}, {"date": "2026-01-20", "close": 2.78, "volume": 4658707.0}, {"date": "2026-01-21", "close": 2.95, "volume": 3495179.0}, {"date": "2026-01-22", "close": 2.91, "volume": 2508934.0}, {"date": "2026-01-23", "close": 2.78, "volume": 934284.0}, {"date": "2026-01-26", "close": 3.03, "volume": 1394330.0}, {"date": "2026-01-27", "close": 3.12, "volume": 2310279.0}, {"date": "2026-01-28", "close": 2.905, "volume": 1383761.0}, {"date": "2026-01-29", "close": 2.9, "volume": 742532.0}, {"date": "2026-01-30", "close": 2.97, "volume": 1256346.0}, {"date": "2026-02-02", "close": 2.58, "volume": 1228716.0}, {"date": "2026-02-03", "close": 2.46, "volume": 872516.0}, {"date": "2026-02-04", "close": 2.21, "volume": 1137232.0}, {"date": "2026-02-05", "close": 1.93, "volume": 1236783.0}, {"date": "2026-02-06", "close": 2.27, "volume": 976271.0}, {"date": "2026-02-09", "close": 2.22, "volume": 612960.0}, {"date": "2026-02-10", "close": 2.17, "volume": 468666.0}, {"date": "2026-02-11", "close": 2.12, "volume": 789454.0}, {"date": "2026-02-12", "close": 1.94, "volume": 454412.0}, {"date": "2026-02-13", "close": 1.89, "volume": 428463.0}, {"date": "2026-02-17", "close": 1.8, "volume": 331720.0}, {"date": "2026-02-18", "close": 1.89, "volume": 497720.0}, {"date": "2026-02-19", "close": 1.87, "volume": 226065.0}, {"date": "2026-02-20", "close": 1.88, "volume": 585490.0}, {"date": "2026-02-23", "close": 1.65, "volume": 611907.0}, {"date": "2026-02-24", "close": 1.725, "volume": 580208.0}, {"date": "2026-02-25", "close": 1.8, "volume": 353269.0}, {"date": "2026-02-26", "close": 1.74, "volume": 499601.0}, {"date": "2026-02-27", "close": 1.58, "volume": 462941.0}, {"date": "2026-03-02", "close": 1.71, "volume": 824464.0}, {"date": "2026-03-03", "close": 1.735, "volume": 1085084.0}, {"date": "2026-03-04", "close": 1.835, "volume": 494424.0}, {"date": "2026-03-05", "close": 1.85, "volume": 859537.0}, {"date": "2026-03-06", "close": 2.09, "volume": 816031.0}, {"date": "2026-03-09", "close": 2.06, "volume": 1791703.0}, {"date": "2026-03-10", "close": 1.92, "volume": 1109382.0}, {"date": "2026-03-11", "close": 2.26, "volume": 1010429.0}, {"date": "2026-03-12", "close": 2.18, "volume": 1134189.0}, {"date": "2026-03-13", "close": 1.85, "volume": 948150.0}, {"date": "2026-03-16", "close": 2.805, "volume": 77428140.0}, {"date": "2026-03-17", "close": 2.69, "volume": 5765184.0}, {"date": "2026-03-18", "close": 2.79, "volume": 2763468.0}, {"date": "2026-03-19", "close": 2.72, "volume": 2295484.0}, {"date": "2026-03-20", "close": 2.65, "volume": 4806142.0}, {"date": "2026-03-23", "close": 2.78, "volume": 3800272.0}, {"date": "2026-03-24", "close": 2.82, "volume": 1391986.0}, {"date": "2026-03-25", "close": 3.05, "volume": 2577730.0}, {"date": "2026-03-26", "close": 3.25, "volume": 3435761.0}, {"date": "2026-03-27", "close": 2.87, "volume": 1996994.0}, {"date": "2026-03-30", "close": 2.73, "volume": 1477029.0}, {"date": "2026-03-31", "close": 2.83, "volume": 1344925.0}, {"date": "2026-04-01", "close": 2.73, "volume": 1516231.0}, {"date": "2026-04-02", "close": 3.17, "volume": 3462735.0}, {"date": "2026-04-06", "close": 3.1, "volume": 1805978.0}, {"date": "2026-04-07", "close": 2.94, "volume": 1430064.0}, {"date": "2026-04-08", "close": 2.72, "volume": 1585880.0}, {"date": "2026-04-09", "close": 2.71, "volume": 1467600.0}, {"date": "2026-04-10", "close": 2.64, "volume": 1927853.0}, {"date": "2026-04-13", "close": 2.69, "volume": 682762.0}, {"date": "2026-04-14", "close": 2.62, "volume": 917852.0}, {"date": "2026-04-15", "close": 2.79, "volume": 1232542.0}, {"date": "2026-04-16", "close": 2.6, "volume": 935545.0}, {"date": "2026-04-17", "close": 2.56, "volume": 1285004.0}, {"date": "2026-04-20", "close": 2.64, "volume": 1290162.0}, {"date": "2026-04-21", "close": 2.45, "volume": 1523030.0}, {"date": "2026-04-22", "close": 2.68, "volume": 2218908.0}, {"date": "2026-04-23", "close": 2.49, "volume": 752507.0}, {"date": "2026-04-24", "close": 2.44, "volume": 841843.0}, {"date": "2026-04-27", "close": 2.45, "volume": 528346.0}, {"date": "2026-04-28", "close": 2.47, "volume": 596787.0}, {"date": "2026-04-29", "close": 2.54, "volume": 1039874.0}, {"date": "2026-04-30", "close": 2.68, "volume": 1215528.0}, {"date": "2026-05-01", "close": 3.32, "volume": 3871597.0}, {"date": "2026-05-04", "close": 3.44, "volume": 1444879.0}, {"date": "2026-05-05", "close": 3.52, "volume": 1773316.0}, {"date": "2026-05-06", "close": 3.57, "volume": 970299.0}, {"date": "2026-05-07", "close": 3.46, "volume": 1080746.0}, {"date": "2026-05-08", "close": 3.86, "volume": 2419126.0}, {"date": "2026-05-11", "close": 4.35, "volume": 3020194.0}, {"date": "2026-05-12", "close": 4.16, "volume": 2818426.0}, {"date": "2026-05-13", "close": 4.66, "volume": 1555251.0}, {"date": "2026-05-14", "close": 4.74, "volume": 1199355.0}, {"date": "2026-05-15", "close": 4.8, "volume": 1150107.0}, {"date": "2026-05-18", "close": 4.76, "volume": 1127923.0}, {"date": "2026-05-19", "close": 4.86, "volume": 1071339.0}, {"date": "2026-05-20", "close": 5.09, "volume": 803735.0}, {"date": "2026-05-21", "close": 5.26, "volume": 983338.0}, {"date": "2026-05-22", "close": 5.33, "volume": 1029620.0}, {"date": "2026-05-26", "close": 5.49, "volume": 792779.0}, {"date": "2026-05-27", "close": 5.4, "volume": 765749.0}, {"date": "2026-05-28", "close": 5.54, "volume": 738332.0}, {"date": "2026-05-29", "close": 5.38, "volume": 513082.0}, {"date": "2026-06-01", "close": 5.3, "volume": 535977.0}, {"date": "2026-06-02", "close": 5.22, "volume": 519781.0}, {"date": "2026-06-03", "close": 5.17, "volume": 885070.0}, {"date": "2026-06-04", "close": 5.71, "volume": 811540.0}, {"date": "2026-06-05", "close": 5.11, "volume": 908162.0}, {"date": "2026-06-08", "close": 5.03, "volume": 636769.0}, {"date": "2026-06-09", "close": 5.28, "volume": 1530425.0}, {"date": "2026-06-10", "close": 4.97, "volume": 584917.0}, {"date": "2026-06-11", "close": 5.35, "volume": 476507.0}, {"date": "2026-06-12", "close": 5.35, "volume": 671795.0}, {"date": "2026-06-15", "close": 5.08, "volume": 577878.0}, {"date": "2026-06-16", "close": 5.03, "volume": 453093.0}, {"date": "2026-06-17", "close": 4.81, "volume": 471559.0}, {"date": "2026-06-18", "close": 4.94, "volume": 984595.0}, {"date": "2026-06-22", "close": 4.74, "volume": 523707.0}, {"date": "2026-06-23", "close": 4.6, "volume": 539212.0}, {"date": "2026-06-24", "close": 4.545, "volume": 416206.0}, {"date": "2026-06-25", "close": 4.42, "volume": 636814.0}, {"date": "2026-06-26", "close": 4.57, "volume": 1094876.0}, {"date": "2026-06-29", "close": 4.52, "volume": 430427.0}, {"date": "2026-06-30", "close": 4.5, "volume": 337418.0}, {"date": "2026-07-01", "close": 4.41, "volume": 462261.0}, {"date": "2026-07-02", "close": 4.52, "volume": 272150.0}, {"date": "2026-07-06", "close": 4.48, "volume": 508081.0}, {"date": "2026-07-07", "close": 4.22, "volume": 414194.0}, {"date": "2026-07-08", "close": 4.18, "volume": 450120.0}, {"date": "2026-07-09", "close": 4.33, "volume": 471470.0}, {"date": "2026-07-10", "close": 4.33, "volume": 403162.0}, {"date": "2026-07-13", "close": 4.2, "volume": 312397.0}, {"date": "2026-07-14", "close": 4.2, "volume": 286685.0}, {"date": "2026-07-15", "close": 4.15, "volume": 423137.0}, {"date": "2026-07-16", "close": 4.16, "volume": 427683.0}, {"date": "2026-07-17", "close": 4.45, "volume": 619649.0}, {"date": "2026-07-20", "close": 4.78, "volume": 653191.0}, {"date": "2026-07-21", "close": 4.86, "volume": 458306.0}, {"date": "2026-07-22", "close": 4.82, "volume": 299756.0}, {"date": "2026-07-23", "close": 4.67, "volume": 310336.0}, {"date": "2026-07-24", "close": 4.61, "volume": 266425.0}, {"date": "2026-07-27", "close": 4.69, "volume": 303783.0}, {"date": "2026-07-28", "close": 4.66, "volume": 439297.0}, {"date": "2026-07-29", "close": 4.355, "volume": 426172.0}, {"date": "2026-07-30", "close": 4.85, "volume": 329197.0}, {"date": "2026-07-31", "close": 4.81, "volume": 357535.0}, {"date": "2026-08-03", "close": 4.88, "volume": 220757.0}, {"date": "2026-08-04", "close": 4.96, "volume": 439387.0}, {"date": "2026-08-05", "close": 4.95, "volume": 260035.0}, {"date": "2026-08-06", "close": 4.77, "volume": 444752.0}, {"date": "2026-08-07", "close": 5.01, "volume": 714885.0}], "refreshing": true}