{"ticker": "AISP", "overview": {"cik": "1842566", "ticker": "AISP", "name": "Airship AI Holdings, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "PRE 14A", "date": "2026-10-19", "title": "FORM PRE 14A", "accession": "0001654954-26-009042", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-01", "title": "FORM 4/A AMENDMENT NO. 1 FOR 06-03-2026", "accession": "0001161697-26-000229", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001654954-26-007329", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001654954-26-007328", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4 FOR 06-03-2026", "accession": "0001161697-26-000130", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-19", "title": "Form EFFECT", "accession": "9999999995-26-001708", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-15", "title": "Form CORRESP", "accession": "0001654954-26-004948", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-05-14", "title": "FORM S-3/A", "accession": "0001654954-26-004893", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-13", "title": "Form UPLOAD", "accession": "0000000000-26-004892", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-11", "title": "FORM S-3", "accession": "0001654954-26-004667", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "FORM 8-K", "accession": "0001654954-26-004650", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "FORM 10-Q", "accession": "0001654954-26-004630", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "FORM 4 FOR 04-20-2026", "accession": "0001161697-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4 FOR 04-20-2026", "accession": "0001161697-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4 FOR 04-20-2026", "accession": "0001161697-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4 FOR 04-20-2026", "accession": "0001161697-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4 FOR 04-20-2026", "accession": "0001161697-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "FORM 4 FOR 03-20-2026", "accession": "0001161697-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "FORM 4 FOR 03-04-2026", "accession": "0001161697-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "FORM 4 FOR 03-04-2026", "accession": "0001161697-26-000046", "price_sensitive": false}, {"form": "S-8", "date": "2026-02-27", "title": "FORM S-8", "accession": "0001654954-26-001673", "price_sensitive": false}, {"form": "144", "date": "2026-02-25", "title": "Notice of proposed sale", "accession": "0001949846-26-000106", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-17", "title": "FORM 8-K", "accession": "0001654954-26-001312", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-001094", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-17", "title": "FORM 10-K", "accession": "0001654954-26-001280", "price_sensitive": true}]}, "description": "Airship AI Holdings, Inc. trades as AISP on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 87 insider filings for the company, from January 2024 to March 2026. Across those, 5 insiders disclosed 10 open-market purchases totalling $903.82K against 7 sales totalling $1.35M. The most recent filing on record is dated 3 June 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 10, "buy_sum": 903815.95, "sell_n": 7, "sell_sum": 1347521.3652000001, "net": -443705.41520000016, "insiders": 5, "first_date": "2024-01-02", "last_date": "2026-03-20"}, "metrics": {"ticker": "AISP", "has_prices": true, "as_of": "2026-09-18", "last": 1.92, "prev_close": 1.955, "change": -0.03500000000000014, "change_pct": -0.01790281329923281, "session_volume": 249043.0, "vwap_5": 1.9127898553630762, "vwap_20": 2.061063723529015, "vwap_60": 2.109564943742436, "vwap_250": 3.499761368356768, "high_52w": 4.44, "low_52w": 1.71, "avg_volume_20": 236327.15, "sessions": 400, "market_cap": {"value": 66123959.04, "shares": 34439562.0, "as_of": "2026-08-06", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001161697-26-000130", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Victor Huang", "who_key": "Huang Victor", "role": "CEO and Chairman of the BOD, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on AISP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169726000130/0001161697-26-000130-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219767}, {"id": "0001161697-26-000095", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Louis Lebedin", "who_key": "Lebedin Louis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AISP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169726000095/0001161697-26-000095-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283127}, {"id": "0001161697-26-000097", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Paul M. Allen", "who_key": "Allen Paul M.", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on AISP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169726000097/0001161697-26-000097-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283127}, {"id": "0001161697-26-000099", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Victor Huang", "who_key": "Huang Victor", "role": "CEO and Chairman of the BOD, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on AISP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169726000099/0001161697-26-000099-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283127}, {"id": "0001161697-26-000101", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Derek Xu", "who_key": "Xu Derek", "role": "Chief Operating Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on AISP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169726000101/0001161697-26-000101-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283127}, {"id": "0001161697-26-000104", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Yanda Ma", "who_key": "Ma Yanda", "role": "Chief Technology 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-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on AISP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169726000104/0001161697-26-000104-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283127}, {"id": "0001161697-26-000067", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Victor Huang", "who_key": "Huang Victor", "role": "CEO and Chairman of the BOD, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 89688.0, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO loads up: $90K into AISP", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169726000067/0001161697-26-000067-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327767}, {"id": "0001161697-26-000046", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Paul M. Allen", "who_key": "Allen Paul M.", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on AISP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169726000046/0001161697-26-000046-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350807}, {"id": "0001161697-26-000048", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Mark E. Scott", "who_key": "SCOTT MARK E", "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-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on AISP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169726000048/0001161697-26-000048-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350807}, {"id": "0001161697-25-000478", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Paul M. Allen", "who_key": "Allen Paul M.", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 274270.0, "score": 64.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President buys $274K of AISP", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000478/0001161697-25-000478-index.htm", "trade_date": "2025-12-29", "timestamp": "2025-12-29", "mins": 444407}, {"id": "0001161697-25-000470", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Derek Xu", "who_key": "Xu Derek", "role": "Chief Operating Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on AISP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000470/0001161697-25-000470-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460247}, {"id": "0001161697-26-000031", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Derek Xu", "who_key": "Xu Derek", "role": "Chief Operating Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on AISP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169726000031/0001161697-26-000031-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460247}, {"id": "0001161697-25-000459", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Victor Huang", "who_key": "Huang Victor", "role": "CEO and Chairman of the BOD, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on AISP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000459/0001161697-25-000459-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464567}, {"id": "0001161697-26-000033", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Victor Huang", "who_key": "Huang Victor", "role": "CEO and Chairman of the BOD, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on AISP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169726000033/0001161697-26-000033-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464567}, {"id": "0001161697-25-000455", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Amit Mital", "who_key": "Mital Amit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AISP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000455/0001161697-25-000455-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470327}, {"id": "0001161697-25-000456", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Louis Lebedin", "who_key": "Lebedin Louis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AISP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000456/0001161697-25-000456-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470327}, {"id": "0001161697-25-000457", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Peeyush Ranjan", "who_key": "Ranjan Peeyush", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AISP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000457/0001161697-25-000457-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470327}, {"id": "0001161697-25-000382", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Victor Huang", "who_key": "Huang Victor", "role": "CEO and Chairman of the BOD, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 30229.0, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying AISP", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000382/0001161697-25-000382-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499127}, {"id": "0001161697-25-000378", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Victor Huang", "who_key": "Huang Victor", "role": "CEO and Chairman of the BOD, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 161986.2, "score": 56.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 3 insiders into AISP", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000378/0001161697-25-000378-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500567}, {"id": "0001161697-25-000376", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Louis Lebedin", "who_key": "Lebedin Louis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 159000.0, "score": 56.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders now buying AISP", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000376/0001161697-25-000376-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503447}, {"id": "0001161697-25-000304", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Victor Huang", "who_key": "Huang Victor", "role": "CEO and Chairman of the BOD, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on AISP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000304/0001161697-25-000304-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612887}, {"id": "0001161697-25-000306", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Derek Xu", "who_key": "Xu Derek", "role": "Chief Operating Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on AISP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000306/0001161697-25-000306-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612887}, {"id": "0001161697-25-000308", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Paul M. Allen", "who_key": "Allen Paul M.", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on AISP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000308/0001161697-25-000308-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612887}, {"id": "0001161697-25-000310", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Mark E. Scott", "who_key": "SCOTT MARK E", "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-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on AISP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000310/0001161697-25-000310-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612887}, {"id": "0001161697-25-000312", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Louis Lebedin", "who_key": "Lebedin Louis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AISP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000312/0001161697-25-000312-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612887}, {"id": "0001161697-25-000314", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Peeyush Ranjan", "who_key": "Ranjan Peeyush", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AISP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000314/0001161697-25-000314-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612887}, {"id": "0001161697-25-000325", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Amit Mital", "who_key": "Mital Amit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AISP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000325/0001161697-25-000325-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612887}, {"id": "0001161697-25-000342", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Louis Lebedin", "who_key": "Lebedin Louis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AISP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000342/0001161697-25-000342-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612887}, {"id": "0001161697-25-000346", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Derek Xu", "who_key": "Xu Derek", "role": "Chief Operating Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on AISP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000346/0001161697-25-000346-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612887}, {"id": "0001161697-25-000322", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Victor Huang", "who_key": "Huang Victor", "role": "CEO and Chairman of the BOD, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 8700.0, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 4 insiders into AISP", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000322/0001161697-25-000322-index.htm", "trade_date": "2025-08-29", "timestamp": "2025-08-29", "mins": 620087}], "recent_buys": [{"id": "0001161697-26-000067", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Victor Huang", "who_key": "Huang Victor", "role": "CEO and Chairman of the BOD, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 89688.0, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO loads up: $90K into AISP", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169726000067/0001161697-26-000067-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327767}, {"id": "0001161697-25-000478", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Paul M. Allen", "who_key": "Allen Paul M.", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 274270.0, "score": 64.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President buys $274K of AISP", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000478/0001161697-25-000478-index.htm", "trade_date": "2025-12-29", "timestamp": "2025-12-29", "mins": 444407}, {"id": "0001161697-25-000382", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Victor Huang", "who_key": "Huang Victor", "role": "CEO and Chairman of the BOD, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 30229.0, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying AISP", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000382/0001161697-25-000382-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499127}, {"id": "0001161697-25-000378", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Victor Huang", "who_key": "Huang Victor", "role": "CEO and Chairman of the BOD, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 161986.2, "score": 56.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 3 insiders into AISP", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000378/0001161697-25-000378-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500567}, {"id": "0001161697-25-000376", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Louis Lebedin", "who_key": "Lebedin Louis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 159000.0, "score": 56.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders now buying AISP", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000376/0001161697-25-000376-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503447}, {"id": "0001161697-25-000322", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Victor Huang", "who_key": "Huang Victor", "role": "CEO and Chairman of the BOD, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 8700.0, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 4 insiders into AISP", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000322/0001161697-25-000322-index.htm", "trade_date": "2025-08-29", "timestamp": "2025-08-29", "mins": 620087}, {"id": "0001161697-25-000264", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Victor Huang", "who_key": "Huang Victor", "role": "CEO and Chairman of the BOD, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 11529.7, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 4 insiders into AISP", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000264/0001161697-25-000264-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643127}, {"id": "0001161697-25-000258", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Victor Huang", "who_key": "Huang Victor", "role": "CEO and Chairman of the BOD, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 15409.0, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "4 insiders now buying AISP", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000258/0001161697-25-000258-index.htm", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644567}, {"id": "0001161697-25-000242", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Victor Huang", "who_key": "Huang Victor", "role": "CEO and Chairman of the BOD, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 38087.4, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 4 insiders into AISP", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000242/0001161697-25-000242-index.htm", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650327}, {"id": "0001161697-24-000017", "src": "INSIDERS", "ticker": "AISP", "cik": "1842566", "company": "Airship AI Holdings, Inc.", "company_raw": "Airship AI Holdings, Inc.", "who": "Victor Huang", "who_key": "Huang Victor", "role": "CEO and Chairman of the BOD, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 114916.65, "score": 58.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 4 insiders into AISP", "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169724000017/0001161697-24-000017-index.htm", "trade_date": "2024-01-02", "timestamp": "2024-01-02", "mins": 1491287}], "institutional": [], "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": "Airship AI Holdings, Inc - Warrants", "new_value": "Airship AI Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001842566", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001842566", "applied": 1, "detected_at": "2026-09-10T03:14:32.143376"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "AISP", "new_value": "Airship AI Holdings, Inc - Class A Common Stock", "effective": "", "evidence": "AISP is listed again under the same company (Airship AI Holdings, Inc - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.820316"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "AISPW", "new_value": "Airship AI Holdings, Inc - Warrants", "effective": "", "evidence": "AISPW is listed again under the same company (Airship AI Holdings, Inc - Warrants)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.556963"}]}, "key_people": [{"who": "Paul M. Allen", "who_key": "Allen Paul M.", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 274270.0, "sold": 459460.0, "net": -185190.0, "trades": 3, "top_score": 64.3, "lean": "selling", "history": [{"action": "BUY", "amount": 274270.0, "date": "2025-12-29", "score": 64.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000478/0001161697-25-000478-index.htm"}, {"action": "SELL", "amount": 357595.0, "date": "2025-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000192/0001161697-25-000192-index.htm"}, {"action": "SELL", "amount": 101865.0, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169724000379/0001161697-24-000379-index.htm"}], "latest": {"action": "BUY", "amount": 274270.0, "date": "2025-12-29", "score": 64.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000478/0001161697-25-000478-index.htm"}}, {"who": "Yanda Ma", "who_key": "Ma Yanda", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 584100.0, "net": -584100.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 387000.0, "date": "2024-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000004/0001161697-25-000004-index.htm"}, {"action": "SELL", "amount": 101700.0, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169724000511/0001161697-24-000511-index.htm"}, {"action": "SELL", "amount": 95400.0, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169724000496/0001161697-24-000496-index.htm"}], "latest": {"action": "SELL", "amount": 387000.0, "date": "2024-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000004/0001161697-25-000004-index.htm"}}, {"who": "Victor Huang", "who_key": "Huang Victor", "role": "CEO and Chairman of the BOD, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 470545.95, "sold": 0, "net": 470545.95, "trades": 8, "top_score": 58.2, "lean": "buying", "history": [{"action": "BUY", "amount": 89688.0, "date": "2026-03-20", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169726000067/0001161697-26-000067-index.htm"}, {"action": "BUY", "amount": 30229.0, "date": "2025-11-21", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000382/0001161697-25-000382-index.htm"}, {"action": "BUY", "amount": 161986.2, "date": "2025-11-20", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000378/0001161697-25-000378-index.htm"}, {"action": "BUY", "amount": 8700.0, "date": "2025-08-29", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000322/0001161697-25-000322-index.htm"}, {"action": "BUY", "amount": 11529.7, "date": "2025-08-13", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000264/0001161697-25-000264-index.htm"}, {"action": "BUY", "amount": 15409.0, "date": "2025-08-12", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000258/0001161697-25-000258-index.htm"}, {"action": "BUY", "amount": 38087.4, "date": "2025-08-08", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000242/0001161697-25-000242-index.htm"}, {"action": "BUY", "amount": 114916.65, "date": "2024-01-02", "score": 58.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169724000017/0001161697-24-000017-index.htm"}], "latest": {"action": "BUY", "amount": 89688.0, "date": "2026-03-20", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169726000067/0001161697-26-000067-index.htm"}}, {"who": "Mark E. Scott", "who_key": "SCOTT MARK E", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 303961.3652, "net": -303961.3652, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 166536.16520000002, "date": "2025-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000194/0001161697-25-000194-index.htm"}, {"action": "SELL", "amount": 137425.2, "date": "2024-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000002/0001161697-25-000002-index.htm"}], "latest": {"action": "SELL", "amount": 166536.16520000002, "date": "2025-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000194/0001161697-25-000194-index.htm"}}, {"who": "Louis Lebedin", "who_key": "Lebedin Louis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 159000.0, "sold": 0, "net": 159000.0, "trades": 1, "top_score": 56.4, "lean": "buying", "history": [{"action": "BUY", "amount": 159000.0, "date": "2025-11-18", "score": 56.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000376/0001161697-25-000376-index.htm"}], "latest": {"action": "BUY", "amount": 159000.0, "date": "2025-11-18", "score": 56.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1842566/000116169725000376/0001161697-25-000376-index.htm"}}], "activity": [], "announcements": [{"form": "PRE 14A", "date": "2026-10-19", "title": "FORM PRE 14A", "accession": "0001654954-26-009042", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-01", "title": "FORM 4/A AMENDMENT NO. 1 FOR 06-03-2026", "accession": "0001161697-26-000229", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001654954-26-007329", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001654954-26-007328", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4 FOR 06-03-2026", "accession": "0001161697-26-000130", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-19", "title": "Form EFFECT", "accession": "9999999995-26-001708", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-15", "title": "Form CORRESP", "accession": "0001654954-26-004948", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-05-14", "title": "FORM S-3/A", "accession": "0001654954-26-004893", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-13", "title": "Form UPLOAD", "accession": "0000000000-26-004892", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-11", "title": "FORM S-3", "accession": "0001654954-26-004667", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "FORM 8-K", "accession": "0001654954-26-004650", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "FORM 10-Q", "accession": "0001654954-26-004630", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "FORM 4 FOR 04-20-2026", "accession": "0001161697-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4 FOR 04-20-2026", "accession": "0001161697-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4 FOR 04-20-2026", "accession": "0001161697-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4 FOR 04-20-2026", "accession": "0001161697-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4 FOR 04-20-2026", "accession": "0001161697-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "FORM 4 FOR 03-20-2026", "accession": "0001161697-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "FORM 4 FOR 03-04-2026", "accession": "0001161697-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "FORM 4 FOR 03-04-2026", "accession": "0001161697-26-000046", "price_sensitive": false}, {"form": "S-8", "date": "2026-02-27", "title": "FORM S-8", "accession": "0001654954-26-001673", "price_sensitive": false}, {"form": "144", "date": "2026-02-25", "title": "Notice of proposed sale", "accession": "0001949846-26-000106", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-17", "title": "FORM 8-K", "accession": "0001654954-26-001312", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-001094", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-17", "title": "FORM 10-K", "accession": "0001654954-26-001280", "price_sensitive": true}], "performance": {"ticker": "AISP", "has_prices": true, "summary": {"n": 10, "avg": -0.38238826288003136, "win_rate": 0.1, "best": 0.1999999999999999, "worst": -0.6257309941520468, "as_of": "2026-09-18"}, "buys": [{"who": "Huang Victor", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman of the BOD, Director, 10% Owner", "amount": 89688.0, "date": "2026-03-20", "score": 48.6, "ref_price": 2.28, "return": -0.15789473684210523}, {"who": "Allen Paul M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 274270.0, "date": "2025-12-29", "score": 64.3, "ref_price": 2.76, "return": -0.3043478260869565}, {"who": "Huang Victor", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman of the BOD, Director, 10% Owner", "amount": 30229.0, "date": "2025-11-21", "score": 43.3, "ref_price": 3.055, "return": -0.3715220949263503}, {"who": "Huang Victor", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman of the BOD, Director, 10% Owner", "amount": 161986.2, "date": "2025-11-20", "score": 56.9, "ref_price": 3.07, "return": -0.3745928338762215}, {"who": "Lebedin Louis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 159000.0, "date": "2025-11-18", "score": 56.4, "ref_price": 3.21, "return": -0.40186915887850466}, {"who": "Huang Victor", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman of the BOD, Director, 10% Owner", "amount": 8700.0, "date": "2025-08-29", "score": 36.8, "ref_price": 4.47, "return": -0.5704697986577181}, {"who": "Huang Victor", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman of the BOD, Director, 10% Owner", "amount": 11529.7, "date": "2025-08-13", "score": 38.8, "ref_price": 5.13, "return": -0.6257309941520468}, {"who": "Huang Victor", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman of the BOD, Director, 10% Owner", "amount": 15409.0, "date": "2025-08-12", "score": 40.5, "ref_price": 5.03, "return": -0.6182902584493042}, {"who": "Huang Victor", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman of the BOD, Director, 10% Owner", "amount": 38087.4, "date": "2025-08-08", "score": 47.0, "ref_price": 4.79, "return": -0.5991649269311065}, {"who": "Huang Victor", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman of the BOD, Director, 10% Owner", "amount": 114916.65, "date": "2024-01-02", "score": 58.2, "ref_price": 1.6, "return": 0.1999999999999999}]}, "price_series": [{"date": "2021-05-10", "close": 9.8, "volume": 17661.0}, {"date": "2021-05-11", "close": 9.9965, "volume": 6047.0}, {"date": "2021-05-12", "close": 9.755, "volume": 12716.0}, {"date": "2021-05-13", "close": 9.7701, "volume": 14530.0}, {"date": "2021-05-14", "close": 9.75, "volume": 18090.0}, {"date": "2021-05-17", "close": 9.63, "volume": 297.0}, {"date": "2021-05-18", "close": 9.75, "volume": 254.0}, {"date": "2021-05-19", "close": 9.75, "volume": 196.0}, {"date": "2021-05-20", "close": 9.675, "volume": 1885.0}, {"date": "2021-05-21", "close": 9.675, "volume": null}, {"date": "2021-05-24", "close": 9.675, "volume": null}, {"date": "2021-05-25", "close": 9.675, "volume": null}, {"date": "2021-05-26", "close": 9.96, "volume": 10938.0}, {"date": "2021-05-27", "close": 9.96, "volume": null}, {"date": "2021-05-28", "close": 9.96, "volume": null}, {"date": "2021-06-01", "close": 9.63, "volume": 543.0}, {"date": "2021-06-02", "close": 9.63, "volume": null}, {"date": "2021-06-03", "close": 9.63, "volume": 8811.0}, {"date": "2021-06-04", "close": 9.63, "volume": 1583.0}, {"date": "2021-06-07", "close": 9.64, "volume": 1283.0}, {"date": "2021-06-08", "close": 9.64, "volume": 37254.0}, {"date": "2021-06-09", "close": 9.64, "volume": 6814.0}, {"date": "2021-06-10", "close": 9.64, "volume": 134426.0}, {"date": "2021-06-11", "close": 9.63, "volume": 34434.0}, {"date": "2021-06-14", "close": 9.63, "volume": 256778.0}, {"date": "2021-06-15", "close": 9.66, "volume": 104373.0}, {"date": "2021-06-16", "close": 9.68, "volume": 4847.0}, {"date": "2021-06-17", "close": 9.68, "volume": 1653.0}, {"date": "2021-06-18", "close": 9.68, "volume": 1581.0}, {"date": "2021-06-21", "close": 9.67, "volume": 35177.0}, {"date": "2021-06-22", "close": 9.69, "volume": 3111.0}, {"date": "2021-06-23", "close": 9.69, "volume": 16749.0}, {"date": "2021-06-24", "close": 9.65, "volume": 3699.0}, {"date": "2021-06-25", "close": 9.72, "volume": 4693.0}, {"date": "2021-06-28", "close": 9.65, "volume": 13975.0}, {"date": "2021-06-29", "close": 9.66, "volume": 276740.0}, {"date": "2021-06-30", "close": 9.65, "volume": 2110.0}, {"date": "2021-07-01", "close": 9.65, "volume": null}, {"date": "2021-07-02", "close": 9.65, "volume": null}, {"date": "2021-07-06", "close": 9.66, "volume": 43218.0}, {"date": "2021-07-07", "close": 9.64, "volume": 49566.0}, {"date": "2021-07-08", "close": 9.66, "volume": 4584.0}, {"date": "2021-07-09", "close": 9.7, "volume": 5985.0}, {"date": "2021-07-12", "close": 9.72, "volume": 6233.0}, {"date": "2021-07-13", "close": 9.6924, "volume": 1242.0}, {"date": "2021-07-14", "close": 9.66, "volume": 2944.0}, {"date": "2021-07-15", "close": 9.68, "volume": 438.0}, {"date": "2021-07-16", "close": 9.68, "volume": 113.0}, {"date": "2021-07-19", "close": 9.66, "volume": 565.0}, {"date": "2021-07-20", "close": 9.62, "volume": 3320.0}, {"date": "2021-07-21", "close": 9.63, "volume": 4174.0}, {"date": "2021-07-22", "close": 9.63, "volume": null}, {"date": "2021-07-23", "close": 9.79, "volume": 2784.0}, {"date": "2021-07-26", "close": 9.64, "volume": 7962.0}, {"date": "2021-07-27", "close": 9.64, "volume": 2512.0}, {"date": "2021-07-28", "close": 9.64, "volume": null}, {"date": "2021-07-29", "close": 9.63, "volume": 19115.0}, {"date": "2021-07-30", "close": 9.63, "volume": 8083.0}, {"date": "2021-08-02", "close": 9.68, "volume": 28989.0}, {"date": "2021-08-03", "close": 9.63, "volume": 18113.0}, {"date": "2021-08-04", "close": 9.66, "volume": 238756.0}, {"date": "2021-08-05", "close": 9.67, "volume": 4731.0}, {"date": "2021-08-06", "close": 9.67, "volume": null}, {"date": "2021-08-09", "close": 9.65, "volume": 434.0}, {"date": "2021-08-10", "close": 9.65, "volume": null}, {"date": "2021-08-11", "close": 9.67, "volume": 170.0}, {"date": "2021-08-12", "close": 9.695, "volume": 1387696.0}, {"date": "2021-08-13", "close": 9.68, "volume": 313.0}, {"date": "2021-08-16", "close": 9.68, "volume": 7127.0}, {"date": "2021-08-17", "close": 9.65, "volume": 6586.0}, {"date": "2021-08-18", "close": 9.65, "volume": null}, {"date": "2021-08-19", "close": 9.65, "volume": null}, {"date": "2021-08-20", "close": 9.64, "volume": 125566.0}, {"date": "2021-08-23", "close": 9.63, "volume": 1398.0}, {"date": "2021-08-24", "close": 9.63, "volume": null}, {"date": "2021-08-25", "close": 9.63, "volume": null}, {"date": "2021-08-26", "close": 9.64, "volume": 176.0}, {"date": "2021-08-27", "close": 9.63, "volume": 103.0}, {"date": "2021-08-30", "close": 9.63, "volume": null}, {"date": "2021-08-31", "close": 9.63, "volume": null}, {"date": "2021-09-01", "close": 9.63, "volume": null}, {"date": "2021-09-02", "close": 9.63, "volume": null}, {"date": "2021-09-03", "close": 9.67, "volume": 438.0}, {"date": "2021-09-07", "close": 9.6506, "volume": 174.0}, {"date": "2021-09-08", "close": 9.6506, "volume": null}, {"date": "2021-09-09", "close": 9.6506, "volume": null}, {"date": "2021-09-10", "close": 9.66, "volume": 992.0}, {"date": "2021-09-13", "close": 9.665, "volume": 31167.0}, {"date": "2021-09-14", "close": 9.67, "volume": 1231.0}, {"date": "2021-09-15", "close": 9.67, "volume": 2658.0}, {"date": "2021-09-16", "close": 9.67, "volume": 5122.0}, {"date": "2021-09-17", "close": 9.72, "volume": 30910.0}, {"date": "2021-09-20", "close": 9.7, "volume": 8181.0}, {"date": "2021-09-21", "close": 9.7, "volume": 1224.0}, {"date": "2021-09-22", "close": 9.7, "volume": 7102.0}, {"date": "2021-09-23", "close": 9.7, "volume": null}, {"date": "2021-09-24", "close": 9.69, "volume": 31317.0}, {"date": "2021-09-27", "close": 9.69, "volume": null}, {"date": "2021-09-28", "close": 9.69, "volume": null}, {"date": "2021-09-29", "close": 9.705, "volume": 1452.0}, {"date": "2021-09-30", "close": 9.71, "volume": 53786.0}, {"date": "2021-10-01", "close": 9.7, "volume": 17338.0}, {"date": "2021-10-04", "close": 9.71, "volume": 36140.0}, {"date": "2021-10-05", "close": 9.71, "volume": null}, {"date": "2021-10-06", "close": 9.74, "volume": 25170.0}, {"date": "2021-10-07", "close": 9.72, "volume": 2344.0}, {"date": "2021-10-08", "close": 9.83, "volume": 1122.0}, {"date": "2021-10-11", "close": 9.83, "volume": null}, {"date": "2021-10-12", "close": 9.83, "volume": null}, {"date": "2021-10-13", "close": 9.83, "volume": null}, {"date": "2021-10-14", "close": 9.71, "volume": 3470.0}, {"date": "2021-10-15", "close": 9.71, "volume": null}, {"date": "2021-10-18", "close": 9.71, "volume": null}, {"date": "2021-10-19", "close": 9.72, "volume": 24808.0}, {"date": "2021-10-20", "close": 9.72, "volume": null}, {"date": "2021-10-21", "close": 9.71, "volume": 8527.0}, {"date": "2021-10-22", "close": 9.71, "volume": null}, {"date": "2021-10-25", "close": 9.77, "volume": 40838.0}, {"date": "2021-10-26", "close": 9.77, "volume": 916.0}, {"date": "2021-10-27", "close": 9.76, "volume": 2020.0}, {"date": "2021-10-28", "close": 9.78, "volume": 7239.0}, {"date": "2021-10-29", "close": 9.75, "volume": 20059.0}, {"date": "2021-11-01", "close": 9.79, "volume": 24578.0}, {"date": "2021-11-02", "close": 9.79, "volume": null}, {"date": "2021-11-03", "close": 9.75, "volume": 2115.0}, {"date": "2021-11-04", "close": 9.75, "volume": null}, {"date": "2021-11-05", "close": 9.75, "volume": 625.0}, {"date": "2021-11-08", "close": 9.75, "volume": 12936.0}, {"date": "2021-11-09", "close": 9.73, "volume": 5101.0}, {"date": "2021-11-10", "close": 9.72, "volume": 283.0}, {"date": "2021-11-11", "close": 9.73, "volume": 19067.0}, {"date": "2021-11-12", "close": 9.73, "volume": 28723.0}, {"date": "2021-11-15", "close": 9.74, "volume": 4661.0}, {"date": "2021-11-16", "close": 9.77, "volume": 2626.0}, {"date": "2021-11-17", "close": 9.74, "volume": 109412.0}, {"date": "2021-11-18", "close": 9.74, "volume": null}, {"date": "2021-11-19", "close": 9.73, "volume": 1153.0}, {"date": "2021-11-22", "close": 9.73, "volume": 108566.0}, {"date": "2021-11-23", "close": 9.74, "volume": 10906.0}, {"date": "2021-11-24", "close": 9.74, "volume": null}, {"date": "2021-11-26", "close": 9.74, "volume": 14794.0}, {"date": "2021-11-29", "close": 9.74, "volume": null}, {"date": "2021-11-30", "close": 9.74, "volume": 120.0}, {"date": "2021-12-01", "close": 9.74, "volume": 8511.0}, {"date": "2021-12-02", "close": 9.74, "volume": null}, {"date": "2021-12-03", "close": 9.74, "volume": null}, {"date": "2021-12-06", "close": 9.75, "volume": 14961.0}, {"date": "2021-12-07", "close": 9.75, "volume": null}, {"date": "2021-12-08", "close": 9.76, "volume": 469.0}, {"date": "2021-12-09", "close": 9.75, "volume": 1437.0}, {"date": "2021-12-10", "close": 9.75, "volume": 28070.0}, {"date": "2021-12-13", "close": 9.79, "volume": 655.0}, {"date": "2021-12-14", "close": 9.81, "volume": 12912.0}, {"date": "2021-12-15", "close": 9.81, "volume": null}, {"date": "2021-12-16", "close": 9.79, "volume": 730.0}, {"date": "2021-12-17", "close": 9.78, "volume": 1348.0}, {"date": "2021-12-20", "close": 9.78, "volume": null}, {"date": "2021-12-21", "close": 9.78, "volume": null}, {"date": "2021-12-22", "close": 9.78, "volume": null}, {"date": "2021-12-23", "close": 9.78, "volume": null}, {"date": "2021-12-27", "close": 9.8, "volume": 10103.0}, {"date": "2021-12-28", "close": 9.8, "volume": null}, {"date": "2021-12-29", "close": 9.8, "volume": null}, {"date": "2021-12-30", "close": 9.8, "volume": null}, {"date": "2021-12-31", "close": 9.79, "volume": 6326.0}, {"date": "2022-01-03", "close": 9.73, "volume": 355464.0}, {"date": "2022-01-04", "close": 9.77, "volume": 217930.0}, {"date": "2022-01-05", "close": 9.78, "volume": 11640.0}, {"date": "2022-01-06", "close": 9.785, "volume": 1721.0}, {"date": "2022-01-07", "close": 9.82, "volume": 5938.0}, {"date": "2022-01-10", "close": 9.8, "volume": 3913.0}, {"date": "2022-01-11", "close": 9.8, "volume": null}, {"date": "2022-01-12", "close": 9.76, "volume": 113.0}, {"date": "2022-01-13", "close": 9.73, "volume": 8844.0}, {"date": "2022-01-14", "close": 9.73, "volume": null}, {"date": "2022-01-18", "close": 9.7, "volume": 5425.0}, {"date": "2022-01-19", "close": 9.7, "volume": null}, {"date": "2022-01-20", "close": 9.7, "volume": null}, {"date": "2022-01-21", "close": 9.7, "volume": null}, {"date": "2022-01-24", "close": 9.7, "volume": null}, {"date": "2022-01-25", "close": 9.7, "volume": 4153.0}, {"date": "2022-01-26", "close": 9.7, "volume": null}, {"date": "2022-01-27", "close": 9.67, "volume": 200.0}, {"date": "2022-01-28", "close": 9.66, "volume": 2373.0}, {"date": "2022-01-31", "close": 9.66, "volume": null}, {"date": "2022-02-01", "close": 9.72, "volume": 7513.0}, {"date": "2022-02-02", "close": 9.72, "volume": null}, {"date": "2022-02-03", "close": 9.76, "volume": 210.0}, {"date": "2022-02-04", "close": 9.76, "volume": null}, {"date": "2022-02-07", "close": 9.68, "volume": 4961.0}, {"date": "2022-02-08", "close": 9.68, "volume": null}, {"date": "2022-02-09", "close": 9.68, "volume": null}, {"date": "2022-02-10", "close": 9.68, "volume": null}, {"date": "2022-02-11", "close": 9.71, "volume": 587.0}, {"date": "2022-02-14", "close": 9.71, "volume": null}, {"date": "2022-02-15", "close": 9.71, "volume": null}, {"date": "2022-02-16", "close": 9.67, "volume": 108.0}, {"date": "2022-02-17", "close": 9.67, "volume": null}, {"date": "2022-02-18", "close": 9.67, "volume": null}, {"date": "2022-02-22", "close": 9.67, "volume": null}, {"date": "2022-02-23", "close": 9.71, "volume": 338.0}, {"date": "2022-02-24", "close": 9.72, "volume": 724.0}, {"date": "2022-02-25", "close": 9.71, "volume": 57386.0}, {"date": "2022-02-28", "close": 9.72, "volume": 2028.0}, {"date": "2022-03-01", "close": 9.72, "volume": null}, {"date": "2022-03-02", "close": 9.72, "volume": null}, {"date": "2022-03-03", "close": 9.72, "volume": null}, {"date": "2022-03-04", "close": 9.73, "volume": 4759.0}, {"date": "2022-03-07", "close": 9.73, "volume": null}, {"date": "2022-03-08", "close": 9.73, "volume": 4019.0}, {"date": "2022-03-09", "close": 9.73, "volume": null}, {"date": "2022-03-10", "close": 9.73, "volume": 2378.0}, {"date": "2022-03-11", "close": 9.73, "volume": null}, {"date": "2022-03-14", "close": 9.73, "volume": null}, {"date": "2022-03-15", "close": 9.73, "volume": null}, {"date": "2022-03-16", "close": 9.73, "volume": null}, {"date": "2022-03-17", "close": 9.74, "volume": 19209.0}, {"date": "2022-03-18", "close": 9.74, "volume": null}, {"date": "2022-03-21", "close": 9.74, "volume": null}, {"date": "2022-03-22", "close": 9.74, "volume": null}, {"date": "2022-03-23", "close": 9.74, "volume": null}, {"date": "2022-03-24", "close": 9.74, "volume": null}, {"date": "2022-03-25", "close": 9.74, "volume": null}, {"date": "2022-03-28", "close": 9.76, "volume": 3396.0}, {"date": "2022-03-29", "close": 9.76, "volume": null}, {"date": "2022-03-30", "close": 9.77, "volume": 104.0}, {"date": "2022-03-31", "close": 9.77, "volume": 2800.0}, {"date": "2022-04-01", "close": 9.78, "volume": 131431.0}, {"date": "2022-04-04", "close": 9.78, "volume": null}, {"date": "2022-04-05", "close": 9.78, "volume": 1901.0}, {"date": "2022-04-06", "close": 9.77, "volume": 205.0}, {"date": "2022-04-07", "close": 9.77, "volume": null}, {"date": "2022-04-08", "close": 9.78, "volume": 33691.0}, {"date": "2022-04-11", "close": 9.78, "volume": null}, {"date": "2022-04-12", "close": 9.78, "volume": null}, {"date": "2022-04-13", "close": 9.82, "volume": 100.0}, {"date": "2022-04-14", "close": 9.82, "volume": 118.0}, {"date": "2022-04-18", "close": 9.81, "volume": 100112.0}, {"date": "2022-04-19", "close": 9.81, "volume": null}, {"date": "2022-04-20", "close": 9.81, "volume": null}, {"date": "2022-04-21", "close": 9.81, "volume": null}, {"date": "2022-04-22", "close": 9.81, "volume": null}, {"date": "2022-04-25", "close": 9.81, "volume": 431.0}, {"date": "2022-04-26", "close": 9.81, "volume": null}, {"date": "2022-04-27", "close": 9.81, "volume": null}, {"date": "2022-04-28", "close": 9.81, "volume": null}, {"date": "2022-04-29", "close": 9.79, "volume": 39003.0}, {"date": "2022-05-02", "close": 9.8, "volume": 8602.0}, {"date": "2022-05-03", "close": 9.8, "volume": 600.0}, {"date": "2022-05-04", "close": 9.81, "volume": 85048.0}, {"date": "2022-05-05", "close": 9.84, "volume": 298.0}, {"date": "2022-05-06", "close": 9.81, "volume": 10498.0}, {"date": "2022-05-09", "close": 9.8, "volume": 10170.0}, {"date": "2022-05-10", "close": 9.8, "volume": null}, {"date": "2022-05-11", "close": 9.8, "volume": null}, {"date": "2022-05-12", "close": 9.79, "volume": 1248.0}, {"date": "2022-05-13", "close": 9.79, "volume": 25387.0}, {"date": "2022-05-16", "close": 9.79, "volume": null}, {"date": "2022-05-17", "close": 9.79, "volume": null}, {"date": "2022-05-18", "close": 9.75, "volume": 765.0}, {"date": "2022-05-19", "close": 9.75, "volume": 1841.0}, {"date": "2022-05-20", "close": 9.75, "volume": 5030.0}, {"date": "2022-05-23", "close": 9.79, "volume": 412.0}, {"date": "2022-05-24", "close": 9.79, "volume": null}, {"date": "2022-05-25", "close": 9.81, "volume": 328.0}, {"date": "2022-05-26", "close": 9.81, "volume": null}, {"date": "2022-05-27", "close": 9.81, "volume": null}, {"date": "2022-05-31", "close": 9.81, "volume": null}, {"date": "2022-06-01", "close": 9.81, "volume": null}, {"date": "2022-06-02", "close": 9.81, "volume": null}, {"date": "2022-06-03", "close": 9.81, "volume": null}, {"date": "2022-06-06", "close": 9.785, "volume": 234537.0}, {"date": "2022-06-07", "close": 9.785, "volume": null}, {"date": "2022-06-08", "close": 9.785, "volume": null}, {"date": "2022-06-09", "close": 9.81, "volume": 1450244.0}, {"date": "2022-06-10", "close": 9.82, "volume": 122.0}, {"date": "2022-06-13", "close": 9.82, "volume": null}, {"date": "2022-06-14", "close": 9.8, "volume": 159.0}, {"date": "2022-06-15", "close": 9.8, "volume": 5507.0}, {"date": "2022-06-16", "close": 9.8, "volume": null}, {"date": "2022-06-17", "close": 9.89, "volume": 26907.0}, {"date": "2022-06-21", "close": 9.79, "volume": 28718.0}, {"date": "2022-06-22", "close": 9.7901, "volume": 644.0}, {"date": "2022-06-23", "close": 9.8, "volume": 360.0}, {"date": "2022-06-24", "close": 9.8, "volume": null}, {"date": "2022-06-27", "close": 9.83, "volume": 249.0}, {"date": "2022-06-28", "close": 9.83, "volume": null}, {"date": "2022-06-29", "close": 9.83, "volume": null}, {"date": "2022-06-30", "close": 9.83, "volume": null}, {"date": "2022-07-01", "close": 9.83, "volume": null}, {"date": "2022-07-05", "close": 9.78, "volume": 15069.0}, {"date": "2022-07-06", "close": 9.78, "volume": null}, {"date": "2022-07-07", "close": 9.79, "volume": 2080.0}, {"date": "2022-07-08", "close": 9.79, "volume": 6309.0}, {"date": "2022-07-11", "close": 9.79, "volume": 15789.0}, {"date": "2022-07-12", "close": 9.8, "volume": 2501.0}, {"date": "2022-07-13", "close": 9.8, "volume": 239.0}, {"date": "2022-07-14", "close": 9.81, "volume": 2641.0}, {"date": "2022-07-15", "close": 9.81, "volume": 2481.0}, {"date": "2022-07-18", "close": 9.81, "volume": 120.0}, {"date": "2022-07-19", "close": 9.81, "volume": null}, {"date": "2022-07-20", "close": 9.81, "volume": null}, {"date": "2022-07-21", "close": 9.8, "volume": 2290.0}, {"date": "2022-07-22", "close": 9.82, "volume": 27924.0}, {"date": "2022-07-25", "close": 9.855, "volume": 20145.0}, {"date": "2022-07-26", "close": 9.83, "volume": 173333.0}, {"date": "2022-07-27", "close": 9.83, "volume": null}, {"date": "2022-07-28", "close": 9.83, "volume": null}, {"date": "2022-07-29", "close": 9.83, "volume": 1528.0}, {"date": "2022-08-01", "close": 9.83, "volume": 809.0}, {"date": "2022-08-02", "close": 9.83, "volume": 11577.0}, {"date": "2022-08-03", "close": 9.83, "volume": 9821.0}, {"date": "2022-08-04", "close": 9.845, "volume": 5174.0}, {"date": "2022-08-05", "close": 9.83, "volume": 93522.0}, {"date": "2022-08-08", "close": 9.845, "volume": 6000.0}, {"date": "2022-08-09", "close": 9.85, "volume": 72408.0}, {"date": "2022-08-10", "close": 9.84, "volume": 26400.0}, {"date": "2022-08-11", "close": 9.86, "volume": 936.0}, {"date": "2022-08-12", "close": 9.85, "volume": 872613.0}, {"date": "2022-08-15", "close": 9.85, "volume": null}, {"date": "2022-08-16", "close": 9.85, "volume": 1108.0}, {"date": "2022-08-17", "close": 9.85, "volume": null}, {"date": "2022-08-18", "close": 9.89, "volume": 212.0}, {"date": "2022-08-19", "close": 9.88, "volume": 10250.0}, {"date": "2022-08-22", "close": 9.88, "volume": null}, {"date": "2022-08-23", "close": 9.88, "volume": null}, {"date": "2022-08-24", "close": 9.84, "volume": 1025.0}, {"date": "2022-08-25", "close": 9.84, "volume": null}, {"date": "2022-08-26", "close": 9.84, "volume": 12100.0}, {"date": "2022-08-29", "close": 9.84, "volume": 5521.0}, {"date": "2022-08-30", "close": 9.84, "volume": 290.0}, {"date": "2022-08-31", "close": 9.85, "volume": 17907.0}, {"date": "2022-09-01", "close": 9.86, "volume": 28981.0}, {"date": "2022-09-02", "close": 9.86, "volume": 13298.0}, {"date": "2022-09-06", "close": 9.86, "volume": null}, {"date": "2022-09-07", "close": 9.88, "volume": 14506.0}, {"date": "2022-09-08", "close": 9.88, "volume": 9453.0}, {"date": "2022-09-09", "close": 9.88, "volume": null}, {"date": "2022-09-12", "close": 9.885, "volume": 10811.0}, {"date": "2022-09-13", "close": 9.9, "volume": 27220.0}, {"date": "2022-09-14", "close": 9.91, "volume": 803.0}, {"date": "2022-09-15", "close": 9.9, "volume": 28795.0}, {"date": "2022-09-16", "close": 9.9, "volume": 202.0}, {"date": "2022-09-19", "close": 9.9, "volume": null}, {"date": "2022-09-20", "close": 9.9, "volume": 22665.0}, {"date": "2022-09-21", "close": 9.9, "volume": 81015.0}, {"date": "2022-09-22", "close": 9.9, "volume": 150000.0}, {"date": "2022-09-23", "close": 9.9, "volume": null}, {"date": "2022-09-26", "close": 9.89, "volume": 687570.0}, {"date": "2022-09-27", "close": 9.92, "volume": 108.0}, {"date": "2022-09-28", "close": 9.92, "volume": null}, {"date": "2022-09-29", "close": 9.92, "volume": null}, {"date": "2022-09-30", "close": 9.9, "volume": 2003.0}, {"date": "2022-10-03", "close": 9.91, "volume": 206866.0}, {"date": "2022-10-04", "close": 9.91, "volume": null}, {"date": "2022-10-05", "close": 9.9, "volume": 243.0}, {"date": "2022-10-06", "close": 9.91, "volume": 579.0}, {"date": "2022-10-07", "close": 9.92, "volume": 1354.0}, {"date": "2022-10-10", "close": 9.92, "volume": null}, {"date": "2022-10-11", "close": 9.91, "volume": 105358.0}, {"date": "2022-10-12", "close": 9.91, "volume": null}, {"date": "2022-10-13", "close": 9.91, "volume": null}, {"date": "2022-10-14", "close": 9.91, "volume": null}, {"date": "2022-10-17", "close": 9.93, "volume": 225.0}, {"date": "2022-10-18", "close": 9.93, "volume": null}, {"date": "2022-10-19", "close": 9.93, "volume": 262472.0}, {"date": "2022-10-20", "close": 9.95, "volume": 301.0}, {"date": "2022-10-21", "close": 9.95, "volume": 3018.0}, {"date": "2022-10-24", "close": 9.95, "volume": 350802.0}, {"date": "2022-10-25", "close": 9.96, "volume": 20459.0}, {"date": "2022-10-26", "close": 9.95, "volume": 200073.0}, {"date": "2022-10-27", "close": 9.95, "volume": null}, {"date": "2022-10-28", "close": 9.965, "volume": 8043.0}, {"date": "2022-10-31", "close": 9.965, "volume": null}, {"date": "2022-11-01", "close": 9.975, "volume": 43932.0}, {"date": "2022-11-02", "close": 9.97, "volume": 210003.0}, {"date": "2022-11-03", "close": 9.97, "volume": 105.0}, {"date": "2022-11-04", "close": 9.97, "volume": null}, {"date": "2022-11-07", "close": 9.98, "volume": 300383.0}, {"date": "2022-11-08", "close": 9.98, "volume": 100113.0}, {"date": "2022-11-09", "close": 9.98, "volume": 100068.0}, {"date": "2022-11-10", "close": 9.99, "volume": 488.0}, {"date": "2022-11-11", "close": 9.99, "volume": null}, {"date": "2022-11-14", "close": 10.0, "volume": 190.0}, {"date": "2022-11-15", "close": 10.0, "volume": 1017.0}, {"date": "2022-11-16", "close": 10.0, "volume": 102.0}, {"date": "2022-11-17", "close": 10.0, "volume": 104.0}, {"date": "2022-11-18", "close": 10.01, "volume": 204.0}, {"date": "2022-11-21", "close": 10.02, "volume": 1006.0}, {"date": "2022-11-22", "close": 10.015, "volume": 100103.0}, {"date": "2022-11-23", "close": 10.01, "volume": 124.0}, {"date": "2022-11-25", "close": 10.015, "volume": 1301.0}, {"date": "2022-11-28", "close": 10.02, "volume": 2016.0}, {"date": "2022-11-29", "close": 10.03, "volume": 2063547.0}, {"date": "2022-11-30", "close": 10.03, "volume": 133602.0}, {"date": "2022-12-01", "close": 10.03, "volume": 19005.0}, {"date": "2022-12-02", "close": 10.04, "volume": 81169.0}, {"date": "2022-12-05", "close": 10.05, "volume": 19815.0}, {"date": "2022-12-06", "close": 10.05, "volume": null}, {"date": "2022-12-07", "close": 10.05, "volume": null}, {"date": "2022-12-08", "close": 10.05, "volume": 4919566.0}, {"date": "2022-12-09", "close": 10.05, "volume": 68574.0}, {"date": "2022-12-12", "close": 10.06, "volume": 114930.0}, {"date": "2022-12-13", "close": 10.075, "volume": 23682.0}, {"date": "2022-12-14", "close": 10.06, "volume": 211.0}, {"date": "2022-12-15", "close": 10.07, "volume": 500.0}, {"date": "2022-12-16", "close": 10.06, "volume": 110.0}, {"date": "2022-12-19", "close": 10.06, "volume": 1085.0}, {"date": "2022-12-20", "close": 10.06, "volume": null}, {"date": "2022-12-21", "close": 10.06, "volume": 21350.0}, {"date": "2022-12-22", "close": 10.07, "volume": 150623.0}, {"date": "2022-12-23", "close": 10.07, "volume": 100751.0}, {"date": "2022-12-27", "close": 10.07, "volume": 872.0}, {"date": "2022-12-28", "close": 10.07, "volume": 97388.0}, {"date": "2022-12-29", "close": 10.08, "volume": 70931.0}, {"date": "2022-12-30", "close": 10.08, "volume": 75424.0}, {"date": "2023-01-03", "close": 10.08, "volume": 497.0}, {"date": "2023-01-04", "close": 10.08, "volume": 200.0}, {"date": "2023-01-05", "close": 10.08, "volume": 8742.0}, {"date": "2023-01-06", "close": 10.08, "volume": 3236.0}, {"date": "2023-01-09", "close": 10.11, "volume": 453004.0}, {"date": "2023-01-10", "close": 10.14, "volume": 20415.0}, {"date": "2023-01-11", "close": 10.13, "volume": 159854.0}, {"date": "2023-01-12", "close": 10.1206, "volume": 27350.0}, {"date": "2023-01-13", "close": 10.13, "volume": 8702.0}, {"date": "2023-01-17", "close": 10.14, "volume": 13737.0}, {"date": "2023-01-18", "close": 10.125, "volume": 7561.0}, {"date": "2023-01-19", "close": 10.14, "volume": 402251.0}, {"date": "2023-01-20", "close": 10.13, "volume": 1985.0}, {"date": "2023-01-23", "close": 10.14, "volume": 2676801.0}, {"date": "2023-01-24", "close": 10.14, "volume": null}, {"date": "2023-01-25", "close": 10.14, "volume": null}, {"date": "2023-01-26", "close": 10.14, "volume": null}, {"date": "2023-01-27", "close": 10.14, "volume": 1926.0}, {"date": "2023-01-30", "close": 10.15, "volume": 1302.0}, {"date": "2023-01-31", "close": 10.145, "volume": 445591.0}, {"date": "2023-02-01", "close": 10.15, "volume": 91763.0}, {"date": "2023-02-02", "close": 10.1501, "volume": 22476.0}, {"date": "2023-02-03", "close": 10.16, "volume": 57871.0}, {"date": "2023-02-06", "close": 10.15, "volume": 105.0}, {"date": "2023-02-07", "close": 10.17, "volume": 30263.0}, {"date": "2023-02-08", "close": 10.18, "volume": 35879.0}, {"date": "2023-02-09", "close": 10.17, "volume": 2479.0}, {"date": "2023-02-10", "close": 10.17, "volume": 21702.0}, {"date": "2023-02-13", "close": 10.18, "volume": 435.0}, {"date": "2023-02-14", "close": 10.2042, "volume": 402.0}, {"date": "2023-02-15", "close": 10.18, "volume": 38996.0}, {"date": "2023-02-16", "close": 10.18, "volume": null}, {"date": "2023-02-17", "close": 10.18, "volume": 90253.0}, {"date": "2023-02-21", "close": 10.18, "volume": null}, {"date": "2023-02-22", "close": 10.18, "volume": 53509.0}, {"date": "2023-02-23", "close": 10.18, "volume": null}, {"date": "2023-02-24", "close": 10.18, "volume": null}, {"date": "2023-02-27", "close": 10.22, "volume": 2931.0}, {"date": "2023-02-28", "close": 10.19, "volume": 5787.0}, {"date": "2023-03-01", "close": 10.2, "volume": 672.0}, {"date": "2023-03-02", "close": 10.2, "volume": 7849.0}, {"date": "2023-03-03", "close": 10.19, "volume": 108.0}, {"date": "2023-03-06", "close": 10.19, "volume": null}, {"date": "2023-03-07", "close": 10.2, "volume": 204.0}, {"date": "2023-03-08", "close": 10.18, "volume": 1521.0}, {"date": "2023-03-09", "close": 10.1901, "volume": 1356.0}, {"date": "2023-03-10", "close": 10.21, "volume": 59044.0}, {"date": "2023-03-13", "close": 10.21, "volume": null}, {"date": "2023-03-14", "close": 10.21, "volume": null}, {"date": "2023-03-15", "close": 10.015, "volume": 40882.0}, {"date": "2023-03-16", "close": 10.0, "volume": 1523.0}, {"date": "2023-03-17", "close": 10.0441, "volume": 1536.0}, {"date": "2023-03-20", "close": 10.01, "volume": 1052.0}, {"date": "2023-03-21", "close": 10.18, "volume": 964.0}, {"date": "2023-03-22", "close": 10.26, "volume": 18361.0}, {"date": "2023-03-23", "close": 10.26, "volume": null}, {"date": "2023-03-24", "close": 10.26, "volume": null}, {"date": "2023-03-27", "close": 10.26, "volume": 5492.0}, {"date": "2023-03-28", "close": 10.26, "volume": 1790.0}, {"date": "2023-03-29", "close": 10.5, "volume": 6721.0}, {"date": "2023-03-30", "close": 10.25, "volume": 817.0}, {"date": "2023-03-31", "close": 10.15, "volume": 335.0}, {"date": "2023-04-03", "close": 10.38, "volume": 5122.0}, {"date": "2023-04-04", "close": 10.33, "volume": 2032.0}, {"date": "2023-04-05", "close": 10.25, "volume": 1896.0}, {"date": "2023-04-06", "close": 10.48, "volume": 6337.0}, {"date": "2023-04-10", "close": 10.19, "volume": 122247.0}, {"date": "2023-04-11", "close": 10.2, "volume": 13987.0}, {"date": "2023-04-12", "close": 10.18, "volume": 10232.0}, {"date": "2023-04-13", "close": 10.1525, "volume": 207.0}, {"date": "2023-04-14", "close": 10.2, "volume": 19870.0}, {"date": "2023-04-17", "close": 10.0501, "volume": 2127.0}, {"date": "2023-04-18", "close": 10.08, "volume": 750.0}, {"date": "2023-04-19", "close": 10.08, "volume": null}, {"date": "2023-04-20", "close": 10.15, "volume": 11808.0}, {"date": "2023-04-21", "close": 10.15, "volume": null}, {"date": "2023-04-24", "close": 10.18, "volume": 101.0}, {"date": "2023-04-25", "close": 10.18, "volume": null}, {"date": "2023-04-26", "close": 10.03, "volume": 304.0}, {"date": "2023-04-27", "close": 10.03, "volume": null}, {"date": "2023-04-28", "close": 10.03, "volume": null}, {"date": "2023-05-01", "close": 10.18, "volume": 105.0}, {"date": "2023-05-02", "close": 10.18, "volume": null}, {"date": "2023-05-03", "close": 10.18, "volume": null}, {"date": "2023-05-04", "close": 10.05, "volume": 100.0}, {"date": "2023-05-05", "close": 10.06, "volume": 612.0}, {"date": "2023-05-08", "close": 10.08, "volume": 462.0}, {"date": "2023-05-09", "close": 10.18, "volume": 1703.0}, {"date": "2023-05-10", "close": 10.245, "volume": 11154.0}, {"date": "2023-05-11", "close": 10.35, "volume": 15063.0}, {"date": "2023-05-12", "close": 10.54, "volume": 1780.0}, {"date": "2023-05-15", "close": 10.46, "volume": 20099.0}, {"date": "2023-05-16", "close": 10.52, "volume": 6303.0}, {"date": "2023-05-17", "close": 10.5, "volume": 16231.0}, {"date": "2023-05-18", "close": 10.7, "volume": 801.0}, {"date": "2023-05-19", "close": 10.9, "volume": 5082.0}, {"date": "2023-05-22", "close": 11.01, "volume": 1735.0}, {"date": "2023-05-23", "close": 10.53, "volume": 6415.0}, {"date": "2023-05-24", "close": 10.57, "volume": 66056.0}, {"date": "2023-05-25", "close": 10.52, "volume": 48107.0}, {"date": "2023-05-26", "close": 10.48, "volume": 9751.0}, {"date": "2023-05-30", "close": 10.775, "volume": 32475.0}, {"date": "2023-05-31", "close": 10.83, "volume": 2422.0}, {"date": "2023-06-01", "close": 10.83, "volume": 2265.0}, {"date": "2023-06-02", "close": 10.95, "volume": 33885.0}, {"date": "2023-06-05", "close": 10.9, "volume": 1511.0}, {"date": "2023-06-06", "close": 11.25, "volume": 201.0}, {"date": "2023-06-07", "close": 11.25, "volume": null}, {"date": "2023-06-08", "close": 11.25, "volume": null}, {"date": "2023-06-09", "close": 11.25, "volume": null}, {"date": "2023-06-12", "close": 10.95, "volume": 2394.0}, {"date": "2023-06-13", "close": 11.0, "volume": 122.0}, {"date": "2023-06-14", "close": 10.95, "volume": 607.0}, {"date": "2023-06-15", "close": 10.95, "volume": 300.0}, {"date": "2023-06-16", "close": 11.25, "volume": 3977.0}, {"date": "2023-06-20", "close": 11.16, "volume": 6365.0}, {"date": "2023-06-21", "close": 11.16, "volume": null}, {"date": "2023-06-22", "close": 10.95, "volume": 2838.0}, {"date": "2023-06-23", "close": 11.2, "volume": 168.0}, {"date": "2023-06-26", "close": 10.95, "volume": 2701.0}, {"date": "2023-06-27", "close": 11.04, "volume": 10512.0}, {"date": "2023-06-28", "close": 10.92, "volume": 3821.0}, {"date": "2023-06-29", "close": 10.92, "volume": 8745.0}, {"date": "2023-06-30", "close": 10.76, "volume": 11654.0}, {"date": "2023-07-03", "close": 10.76, "volume": null}, {"date": "2023-07-05", "close": 10.72, "volume": 11756.0}, {"date": "2023-07-06", "close": 10.7, "volume": 9542.0}, {"date": "2023-07-07", "close": 10.7, "volume": null}, {"date": "2023-07-10", "close": 10.64, "volume": 1122.0}, {"date": "2023-07-11", "close": 10.68, "volume": 14250.0}, {"date": "2023-07-12", "close": 10.68, "volume": null}, {"date": "2023-07-13", "close": 10.61, "volume": 8074.0}, {"date": "2023-07-14", "close": 10.61, "volume": null}, {"date": "2023-07-17", "close": 10.61, "volume": 500.0}, {"date": "2023-07-18", "close": 10.61, "volume": null}, {"date": "2023-07-19", "close": 10.61, "volume": null}, {"date": "2023-07-20", "close": 10.71, "volume": 10613.0}, {"date": "2023-07-21", "close": 10.71, "volume": null}, {"date": "2023-07-24", "close": 10.71, "volume": null}, {"date": "2023-07-25", "close": 10.7399, "volume": 209.0}, {"date": "2023-07-26", "close": 10.77, "volume": 3304.0}, {"date": "2023-07-27", "close": 10.76, "volume": 552.0}, {"date": "2023-07-28", "close": 10.76, "volume": null}, {"date": "2023-07-31", "close": 10.76, "volume": null}, {"date": "2023-08-01", "close": 10.76, "volume": null}, {"date": "2023-08-02", "close": 10.78, "volume": 384.0}, {"date": "2023-08-03", "close": 10.78, "volume": null}, {"date": "2023-08-04", "close": 10.71, "volume": 3001.0}, {"date": "2023-08-07", "close": 10.71, "volume": null}, {"date": "2023-08-08", "close": 10.71, "volume": null}, {"date": "2023-08-09", "close": 10.71, "volume": null}, {"date": "2023-08-10", "close": 10.71, "volume": null}, {"date": "2023-08-11", "close": 10.71, "volume": null}, {"date": "2023-08-14", "close": 10.71, "volume": 167.0}, {"date": "2023-08-15", "close": 10.75, "volume": 104.0}, {"date": "2023-08-16", "close": 10.71, "volume": 403.0}, {"date": "2023-08-17", "close": 10.71, "volume": null}, {"date": "2023-08-18", "close": 10.7246, "volume": 202.0}, {"date": "2023-08-21", "close": 10.7246, "volume": null}, {"date": "2023-08-22", "close": 10.7, "volume": 838.0}, {"date": "2023-08-23", "close": 10.73, "volume": 10569.0}, {"date": "2023-08-24", "close": 10.7, "volume": 1004.0}, {"date": "2023-08-25", "close": 10.7, "volume": 3276.0}, {"date": "2023-08-28", "close": 10.7296, "volume": 1213.0}, {"date": "2023-08-29", "close": 10.74, "volume": 5502.0}, {"date": "2023-08-30", "close": 10.68, "volume": 200.0}, {"date": "2023-08-31", "close": 10.7, "volume": 970.0}, {"date": "2023-09-01", "close": 10.7, "volume": null}, {"date": "2023-09-05", "close": 10.7, "volume": null}, {"date": "2023-09-06", "close": 10.7, "volume": null}, {"date": "2023-09-07", "close": 10.7, "volume": 1424.0}, {"date": "2023-09-08", "close": 10.7, "volume": null}, {"date": "2023-09-11", "close": 10.69, "volume": 15211.0}, {"date": "2023-09-12", "close": 10.75, "volume": 331.0}, {"date": "2023-09-13", "close": 10.67, "volume": 364.0}, {"date": "2023-09-14", "close": 10.7, "volume": 6602.0}, {"date": "2023-09-15", "close": 10.7, "volume": 2177.0}, {"date": "2023-09-18", "close": 10.75, "volume": 1874.0}, {"date": "2023-09-19", "close": 10.77, "volume": 9593.0}, {"date": "2023-09-20", "close": 10.75, "volume": 686.0}, {"date": "2023-09-21", "close": 11.1, "volume": 4549.0}, {"date": "2023-09-22", "close": 11.1, "volume": null}, {"date": "2023-09-25", "close": 11.1, "volume": null}, {"date": "2023-09-26", "close": 11.1, "volume": null}, {"date": "2023-09-27", "close": 10.97, "volume": 311.0}, {"date": "2023-09-28", "close": 10.6662, "volume": 3324.0}, {"date": "2023-09-29", "close": 10.6662, "volume": null}, {"date": "2023-10-02", "close": 10.62, "volume": 1029.0}, {"date": "2023-10-03", "close": 10.61, "volume": 1053.0}, {"date": "2023-10-04", "close": 10.61, "volume": null}, {"date": "2023-10-05", "close": 10.62, "volume": 501.0}, {"date": "2023-10-06", "close": 10.62, "volume": null}, {"date": "2023-10-09", "close": 10.61, "volume": 464.0}, {"date": "2023-10-10", "close": 10.61, "volume": null}, {"date": "2023-10-11", "close": 10.61, "volume": null}, {"date": "2023-10-12", "close": 10.82, "volume": 511.0}, {"date": "2023-10-13", "close": 10.82, "volume": null}, {"date": "2023-10-16", "close": 10.82, "volume": null}, {"date": "2023-10-17", "close": 10.82, "volume": null}, {"date": "2023-10-18", "close": 10.81, "volume": 1503.0}, {"date": "2023-10-19", "close": 10.81, "volume": null}, {"date": "2023-10-20", "close": 10.81, "volume": null}, {"date": "2023-10-23", "close": 10.81, "volume": null}, {"date": "2023-10-24", "close": 10.81, "volume": null}, {"date": "2023-10-25", "close": 10.62, "volume": 39580.0}, {"date": "2023-10-26", "close": 10.64, "volume": 3370.0}, {"date": "2023-10-27", "close": 10.64, "volume": null}, {"date": "2023-10-30", "close": 10.64, "volume": null}, {"date": "2023-10-31", "close": 10.64, "volume": null}, {"date": "2023-11-01", "close": 10.64, "volume": null}, {"date": "2023-11-02", "close": 10.64, "volume": null}, {"date": "2023-11-03", "close": 10.64, "volume": null}, {"date": "2023-11-06", "close": 10.62, "volume": 941.0}, {"date": "2023-11-07", "close": 10.62, "volume": 282.0}, {"date": "2023-11-08", "close": 10.62, "volume": null}, {"date": "2023-11-09", "close": 10.62, "volume": null}, {"date": "2023-11-10", "close": 10.62, "volume": null}, {"date": "2023-11-13", "close": 10.6388, "volume": 750.0}, {"date": "2023-11-14", "close": 10.6388, "volume": null}, {"date": "2023-11-15", "close": 10.6388, "volume": null}, {"date": "2023-11-16", "close": 10.65, "volume": 805.0}, {"date": "2023-11-17", "close": 10.7, "volume": 8429.0}, {"date": "2023-11-20", "close": 10.7, "volume": null}, {"date": "2023-11-21", "close": 10.7, "volume": null}, {"date": "2023-11-22", "close": 10.7, "volume": null}, {"date": "2023-11-24", "close": 10.7, "volume": null}, {"date": "2023-11-27", "close": 10.66, "volume": 943.0}, {"date": "2023-11-28", "close": 10.66, "volume": null}, {"date": "2023-11-29", "close": 10.66, "volume": null}, {"date": "2023-11-30", "close": 10.7, "volume": 561.0}, {"date": "2023-12-01", "close": 10.7, "volume": 214.0}, {"date": "2023-12-04", "close": 10.7, "volume": 114.0}, {"date": "2023-12-05", "close": 10.7, "volume": null}, {"date": "2023-12-06", "close": 10.73, "volume": 21421.0}, {"date": "2023-12-07", "close": 10.889, "volume": 4742.0}, {"date": "2023-12-08", "close": 11.09, "volume": 5163.0}, {"date": "2023-12-11", "close": 10.85, "volume": 18887.0}, {"date": "2023-12-12", "close": 10.8, "volume": 155828.0}, {"date": "2023-12-13", "close": 10.9, "volume": 2582.0}, {"date": "2023-12-14", "close": 10.0, "volume": 3680.0}, {"date": "2023-12-15", "close": 8.01, "volume": 63836.0}, {"date": "2023-12-18", "close": 9.96, "volume": 78640.0}, {"date": "2023-12-19", "close": 10.38, "volume": 9077.0}, {"date": "2023-12-20", "close": 10.4994, "volume": 3255.0}, {"date": "2023-12-21", "close": 6.49, "volume": 334431.0}, {"date": "2023-12-22", "close": 4.25, "volume": 1372062.0}, {"date": "2023-12-26", "close": 3.48, "volume": 551840.0}, {"date": "2023-12-27", "close": 2.58, "volume": 587793.0}, {"date": "2023-12-28", "close": 1.94, "volume": 1174610.0}, {"date": "2023-12-29", "close": 1.7, "volume": 1244173.0}, {"date": "2024-01-02", "close": 1.6, "volume": 1083331.0}, {"date": "2024-01-03", "close": 2.22, "volume": 18414960.0}, {"date": "2024-01-04", "close": 2.11, "volume": 1580281.0}, {"date": "2024-01-05", "close": 1.89, "volume": 874957.0}, {"date": "2024-01-08", "close": 1.81, "volume": 453724.0}, {"date": "2024-01-09", "close": 1.65, "volume": 551138.0}, {"date": "2024-01-10", "close": 1.6, "volume": 346213.0}, {"date": "2024-01-11", "close": 1.55, "volume": 259246.0}, {"date": "2024-01-12", "close": 1.73, "volume": 310652.0}, {"date": "2024-01-16", "close": 1.62, "volume": 242148.0}, {"date": "2024-01-17", "close": 1.54, "volume": 170064.0}, {"date": "2024-01-18", "close": 1.45, "volume": 153544.0}, {"date": "2024-01-19", "close": 1.5, "volume": 195726.0}, {"date": "2024-01-22", "close": 1.58, "volume": 190765.0}, {"date": "2024-01-23", "close": 1.53, "volume": 263774.0}, {"date": "2024-01-24", "close": 1.58, "volume": 177259.0}, {"date": "2024-01-25", "close": 1.5399, "volume": 113947.0}, {"date": "2024-01-26", "close": 1.52, "volume": 136961.0}, {"date": "2024-01-29", "close": 1.5, "volume": 71848.0}, {"date": "2024-01-30", "close": 1.58, "volume": 66999.0}, {"date": "2024-01-31", "close": 1.51, "volume": 64163.0}, {"date": "2024-02-01", "close": 1.53, "volume": 60604.0}, {"date": "2024-02-02", "close": 1.5, "volume": 63322.0}, {"date": "2024-02-05", "close": 1.45, "volume": 128890.0}, {"date": "2024-02-06", "close": 1.47, "volume": 70376.0}, {"date": "2024-02-07", "close": 1.4621, "volume": 100139.0}, {"date": "2024-02-08", "close": 1.4, "volume": 213508.0}, {"date": "2024-02-09", "close": 1.41, "volume": 54548.0}, {"date": "2024-02-12", "close": 1.71, "volume": 749578.0}, {"date": "2024-02-13", "close": 1.61, "volume": 284994.0}, {"date": "2024-02-14", "close": 1.622, "volume": 134537.0}, {"date": "2024-02-15", "close": 1.67, "volume": 243008.0}, {"date": "2024-02-16", "close": 1.71, "volume": 83959.0}, {"date": "2024-02-20", "close": 1.6, "volume": 84336.0}, {"date": "2024-02-21", "close": 1.54, "volume": 184441.0}, {"date": "2024-02-22", "close": 1.56, "volume": 54053.0}, {"date": "2024-02-23", "close": 1.49, "volume": 100038.0}, {"date": "2024-02-26", "close": 1.44, "volume": 70412.0}, {"date": "2024-02-27", "close": 1.6, "volume": 207026.0}, {"date": "2024-02-28", "close": 1.61, "volume": 106928.0}, {"date": "2024-02-29", "close": 1.53, "volume": 87688.0}, {"date": "2024-03-01", "close": 1.49, "volume": 114492.0}, {"date": "2024-03-04", "close": 1.65, "volume": 196543.0}, {"date": "2024-03-05", "close": 4.95, "volume": 217603600.0}, {"date": "2024-03-06", "close": 6.92, "volume": 67979060.0}, {"date": "2024-03-07", "close": 5.5, "volume": 6524224.0}, {"date": "2024-03-08", "close": 6.8, "volume": 5346611.0}, {"date": "2024-03-11", "close": 6.87, "volume": 4204907.0}, {"date": "2024-03-12", "close": 7.65, "volume": 2485197.0}, {"date": "2024-03-13", "close": 10.07, "volume": 7385480.0}, {"date": "2024-03-14", "close": 9.93, "volume": 3195869.0}, {"date": "2024-03-15", "close": 10.75, "volume": 4738251.0}, {"date": "2024-03-18", "close": 13.47, "volume": 5881796.0}, {"date": "2024-03-19", "close": 12.77, "volume": 4318366.0}, {"date": "2024-03-20", "close": 10.31, "volume": 4086787.0}, {"date": "2024-03-21", "close": 8.67, "volume": 2400524.0}, {"date": "2024-03-22", "close": 9.4, "volume": 2126183.0}, {"date": "2024-03-25", "close": 8.31, "volume": 1665678.0}, {"date": "2024-03-26", "close": 8.67, "volume": 817533.0}, {"date": "2024-03-27", "close": 7.65, "volume": 697868.0}, {"date": "2024-03-28", "close": 6.59, "volume": 932457.0}, {"date": "2024-04-01", "close": 8.1, "volume": 2912133.0}, {"date": "2024-04-02", "close": 8.94, "volume": 2696240.0}, {"date": "2024-04-03", "close": 10.99, "volume": 3896681.0}, {"date": "2024-04-04", "close": 9.64, "volume": 2273745.0}, {"date": "2024-04-05", "close": 9.79, "volume": 1023064.0}, {"date": "2024-04-08", "close": 9.94, "volume": 1094670.0}, {"date": "2024-04-09", "close": 8.22, "volume": 1106383.0}, {"date": "2024-04-10", "close": 8.58, "volume": 1183924.0}, {"date": "2024-04-11", "close": 8.64, "volume": 485477.0}, {"date": "2024-04-12", "close": 7.96, "volume": 418826.0}, {"date": "2024-04-15", "close": 9.0, "volume": 1274419.0}, {"date": "2024-04-16", "close": 8.08, "volume": 661752.0}, {"date": "2024-04-17", "close": 8.15, "volume": 312423.0}, {"date": "2024-04-18", "close": 7.61, "volume": 446702.0}, {"date": "2024-04-19", "close": 6.67, "volume": 555692.0}, {"date": "2024-04-22", "close": 7.43, "volume": 780417.0}, {"date": "2024-04-23", "close": 7.93, "volume": 521774.0}, {"date": "2024-04-24", "close": 7.18, "volume": 395646.0}, {"date": "2024-04-25", "close": 7.3, "volume": 465811.0}, {"date": "2024-04-26", "close": 7.43, "volume": 411566.0}, {"date": "2024-04-29", "close": 7.13, "volume": 281447.0}, {"date": "2024-04-30", "close": 7.36, "volume": 381304.0}, {"date": "2024-05-01", "close": 6.82, "volume": 479837.0}, {"date": "2024-05-02", "close": 6.65, "volume": 215974.0}, {"date": "2024-05-03", "close": 6.04, "volume": 537080.0}, {"date": "2024-05-06", "close": 6.69, "volume": 430450.0}, {"date": "2024-05-07", "close": 6.36, "volume": 278091.0}, {"date": "2024-05-08", "close": 6.31, "volume": 253791.0}, {"date": "2024-05-09", "close": 5.33, "volume": 1083538.0}, {"date": "2024-05-10", "close": 5.29, "volume": 337558.0}, {"date": "2024-05-13", "close": 5.49, "volume": 408639.0}, {"date": "2024-05-14", "close": 6.03, "volume": 736017.0}, {"date": "2024-05-15", "close": 5.34, "volume": 736617.0}, {"date": "2024-05-16", "close": 5.35, "volume": 353554.0}, {"date": "2024-05-17", "close": 4.36, "volume": 705295.0}, {"date": "2024-05-20", "close": 4.44, "volume": 364571.0}, {"date": "2024-05-21", "close": 4.71, "volume": 223123.0}, {"date": "2024-05-22", "close": 4.64, "volume": 192954.0}, {"date": "2024-05-23", "close": 3.87, "volume": 580635.0}, {"date": "2024-05-24", "close": 3.98, "volume": 170799.0}, {"date": "2024-05-28", "close": 3.85, "volume": 348954.0}, {"date": "2024-05-29", "close": 3.83, "volume": 321423.0}, {"date": "2024-05-30", "close": 4.23, "volume": 405047.0}, {"date": "2024-05-31", "close": 4.17, "volume": 177106.0}, {"date": "2024-06-03", "close": 3.79, "volume": 427766.0}, {"date": "2024-06-04", "close": 3.57, "volume": 240254.0}, {"date": "2024-06-05", "close": 3.4, "volume": 266794.0}, {"date": "2024-06-06", "close": 3.51, "volume": 173002.0}, {"date": "2024-06-07", "close": 3.47, "volume": 322860.0}, {"date": "2024-06-10", "close": 3.14, "volume": 332941.0}, {"date": "2024-06-11", "close": 4.62, "volume": 96582260.0}, {"date": "2024-06-12", "close": 4.38, "volume": 3662715.0}, {"date": "2024-06-13", "close": 4.02, "volume": 2111716.0}, {"date": "2024-06-14", "close": 3.77, "volume": 715046.0}, {"date": "2024-06-17", "close": 4.01, "volume": 763554.0}, {"date": "2024-06-18", "close": 4.67, "volume": 2457040.0}, {"date": "2024-06-20", "close": 5.27, "volume": 2252183.0}, {"date": "2024-06-21", "close": 4.34, "volume": 1436167.0}, {"date": "2024-06-24", "close": 3.97, "volume": 1437159.0}, {"date": "2024-06-25", "close": 3.87, "volume": 736427.0}, {"date": "2024-06-26", "close": 3.41, "volume": 1044416.0}, {"date": "2024-06-27", "close": 3.34, "volume": 544586.0}, {"date": "2024-06-28", "close": 3.59, "volume": 1257955.0}, {"date": "2024-07-01", "close": 3.79, "volume": 661058.0}, {"date": "2024-07-02", "close": 3.73, "volume": 342916.0}, {"date": "2024-07-03", "close": 3.78, "volume": 353043.0}, {"date": "2024-07-05", "close": 3.78, "volume": 540874.0}, {"date": "2024-07-08", "close": 3.91, "volume": 550393.0}, {"date": "2024-07-09", "close": 3.96, "volume": 960613.0}, {"date": "2024-07-10", "close": 3.74, "volume": 475589.0}, {"date": "2024-07-11", "close": 3.8, "volume": 438550.0}, {"date": "2024-07-12", "close": 3.79, "volume": 418877.0}, {"date": "2024-07-15", "close": 3.95, "volume": 350385.0}, {"date": "2024-07-16", "close": 4.23, "volume": 340289.0}, {"date": "2024-07-17", "close": 4.05, "volume": 329902.0}, {"date": "2024-07-18", "close": 4.17, "volume": 491874.0}, {"date": "2024-07-19", "close": 4.19, "volume": 404754.0}, {"date": "2024-07-22", "close": 3.92, "volume": 423174.0}, {"date": "2024-07-23", "close": 3.68, "volume": 418527.0}, {"date": "2024-07-24", "close": 3.62, "volume": 316319.0}, {"date": "2024-07-25", "close": 3.74, "volume": 313578.0}, {"date": "2024-07-26", "close": 3.87, "volume": 255947.0}, {"date": "2024-07-29", "close": 3.57, "volume": 868393.0}, {"date": "2024-07-30", "close": 3.78, "volume": 846176.0}, {"date": "2024-07-31", "close": 3.98, "volume": 758812.0}, {"date": "2024-08-01", "close": 3.68, "volume": 338587.0}, {"date": "2024-08-02", "close": 3.38, "volume": 378684.0}, {"date": "2024-08-05", "close": 3.16, "volume": 299145.0}, {"date": "2024-08-06", "close": 3.17, "volume": 194795.0}, {"date": "2024-08-07", "close": 3.09, "volume": 311301.0}, {"date": "2024-08-08", "close": 3.01, "volume": 266086.0}, {"date": "2024-08-09", "close": 3.035, "volume": 147075.0}, {"date": "2024-08-12", "close": 2.82, "volume": 315105.0}, {"date": "2024-08-13", "close": 2.83, "volume": 255600.0}, {"date": "2024-08-14", "close": 2.52, "volume": 721581.0}, {"date": "2024-08-15", "close": 2.86, "volume": 10848470.0}, {"date": "2024-08-16", "close": 3.57, "volume": 3503184.0}, {"date": "2024-08-19", "close": 3.71, "volume": 1561165.0}, {"date": "2024-08-20", "close": 3.7, "volume": 1522218.0}, {"date": "2024-08-21", "close": 3.825, "volume": 751768.0}, {"date": "2024-08-22", "close": 3.47, "volume": 853321.0}, {"date": "2024-08-23", "close": 3.39, "volume": 994479.0}, {"date": "2024-08-26", "close": 3.25, "volume": 408703.0}, {"date": "2024-08-27", "close": 3.05, "volume": 416628.0}, {"date": "2024-08-28", "close": 2.95, "volume": 440173.0}, {"date": "2024-08-29", "close": 2.65, "volume": 919216.0}, {"date": "2024-08-30", "close": 3.11, "volume": 3152991.0}, {"date": "2024-09-03", "close": 3.0, "volume": 643717.0}, {"date": "2024-09-04", "close": 2.96, "volume": 306583.0}, {"date": "2024-09-05", "close": 2.88, "volume": 239553.0}, {"date": "2024-09-06", "close": 2.755, "volume": 342864.0}, {"date": "2024-09-09", "close": 2.73, "volume": 284302.0}, {"date": "2024-09-10", "close": 2.74, "volume": 279251.0}, {"date": "2024-09-11", "close": 2.75, "volume": 259675.0}, {"date": "2024-09-12", "close": 2.76, "volume": 242348.0}, {"date": "2024-09-13", "close": 2.72, "volume": 347888.0}, {"date": "2024-09-16", "close": 2.62, "volume": 441695.0}, {"date": "2024-09-17", "close": 2.6, "volume": 401696.0}, {"date": "2024-09-18", "close": 2.56, "volume": 479021.0}, {"date": "2024-09-19", "close": 2.48, "volume": 391332.0}, {"date": "2024-09-20", "close": 2.48, "volume": 762033.0}, {"date": "2024-09-23", "close": 2.4, "volume": 346442.0}, {"date": "2024-09-24", "close": 2.33, "volume": 370520.0}, {"date": "2024-09-25", "close": 2.26, "volume": 305603.0}, {"date": "2024-09-26", "close": 2.36, "volume": 376062.0}, {"date": "2024-09-27", "close": 2.46, "volume": 416190.0}, {"date": "2024-09-30", "close": 2.3, "volume": 421091.0}, {"date": "2024-10-01", "close": 2.21, "volume": 1078609.0}, {"date": "2024-10-02", "close": 2.17, "volume": 348652.0}, {"date": "2024-10-03", "close": 2.125, "volume": 417895.0}, {"date": "2024-10-04", "close": 2.15, "volume": 339306.0}, {"date": "2024-10-07", "close": 2.14, "volume": 409355.0}, {"date": "2024-10-08", "close": 2.04, "volume": 716473.0}, {"date": "2024-10-09", "close": 2.08, "volume": 551898.0}, {"date": "2024-10-10", "close": 2.11, "volume": 356742.0}, {"date": "2024-10-11", "close": 2.3, "volume": 1677944.0}, {"date": "2024-10-14", "close": 2.16, "volume": 1365286.0}, {"date": "2024-10-15", "close": 2.12, "volume": 420725.0}, {"date": "2024-10-16", "close": 2.18, "volume": 245201.0}, {"date": "2024-10-17", "close": 2.05, "volume": 490657.0}, {"date": "2024-10-18", "close": 2.08, "volume": 630810.0}, {"date": "2024-10-21", "close": 2.07, "volume": 269775.0}, {"date": "2024-10-22", "close": 2.0, "volume": 549761.0}, {"date": "2024-10-23", "close": 2.01, "volume": 605658.0}, {"date": "2024-10-24", "close": 2.02, "volume": 168488.0}, {"date": "2024-10-25", "close": 1.97, "volume": 276622.0}, {"date": "2024-10-28", "close": 2.04, "volume": 381084.0}, {"date": "2024-10-29", "close": 2.22, "volume": 698555.0}, {"date": "2024-10-30", "close": 2.07, "volume": 433532.0}, {"date": "2024-10-31", "close": 1.9, "volume": 476540.0}, {"date": "2024-11-01", "close": 1.94, "volume": 288422.0}, {"date": "2024-11-04", "close": 2.02, "volume": 280895.0}, {"date": "2024-11-05", "close": 2.12, "volume": 324144.0}, {"date": "2024-11-06", "close": 2.3, "volume": 802677.0}, {"date": "2024-11-07", "close": 2.35, "volume": 533918.0}, {"date": "2024-11-08", "close": 2.75, "volume": 1288239.0}, {"date": "2024-11-11", "close": 3.18, "volume": 2643579.0}, {"date": "2024-11-12", "close": 3.07, "volume": 2463017.0}, {"date": "2024-11-13", "close": 3.74, "volume": 6258780.0}, {"date": "2024-11-14", "close": 3.695, "volume": 2395176.0}, {"date": "2024-11-15", "close": 2.85, "volume": 2426115.0}, {"date": "2024-11-18", "close": 2.66, "volume": 1480977.0}, {"date": "2024-11-19", "close": 2.72, "volume": 1285732.0}, {"date": "2024-11-20", "close": 2.56, "volume": 790504.0}, {"date": "2024-11-21", "close": 2.44, "volume": 1601224.0}, {"date": "2024-11-22", "close": 2.44, "volume": 746779.0}, {"date": "2024-11-25", "close": 2.73, "volume": 1818781.0}, {"date": "2024-11-26", "close": 2.53, "volume": 908133.0}, {"date": "2024-11-27", "close": 2.6, "volume": 657656.0}, {"date": "2024-11-29", "close": 3.12, "volume": 2926259.0}, {"date": "2024-12-02", "close": 3.23, "volume": 3947699.0}, {"date": "2024-12-03", "close": 3.0, "volume": 1196300.0}, {"date": "2024-12-04", "close": 2.98, "volume": 1565992.0}, {"date": "2024-12-05", "close": 2.9, "volume": 1086562.0}, {"date": "2024-12-06", "close": 3.41, "volume": 3090654.0}, {"date": "2024-12-09", "close": 3.36, "volume": 2724960.0}, {"date": "2024-12-10", "close": 3.55, "volume": 2470610.0}, {"date": "2024-12-11", "close": 3.5, "volume": 2195703.0}, {"date": "2024-12-12", "close": 2.95, "volume": 2089467.0}, {"date": "2024-12-13", "close": 3.17, "volume": 1174232.0}, {"date": "2024-12-16", "close": 3.0, "volume": 1520634.0}, {"date": "2024-12-17", "close": 3.16, "volume": 1255121.0}, {"date": "2024-12-18", "close": 3.61, "volume": 8080460.0}, {"date": "2024-12-19", "close": 4.22, "volume": 14237610.0}, {"date": "2024-12-20", "close": 4.37, "volume": 6012642.0}, {"date": "2024-12-23", "close": 5.71, "volume": 6834438.0}, {"date": "2024-12-24", "close": 5.54, "volume": 4750402.0}, {"date": "2024-12-26", "close": 5.76, "volume": 5835977.0}, {"date": "2024-12-27", "close": 5.61, "volume": 5556777.0}, {"date": "2024-12-30", "close": 6.89, "volume": 6927495.0}, {"date": "2024-12-31", "close": 6.26, "volume": 5795229.0}, {"date": "2025-01-02", "close": 5.97, "volume": 3526347.0}, {"date": "2025-01-03", "close": 5.89, "volume": 3144052.0}, {"date": "2025-01-06", "close": 5.33, "volume": 4464992.0}, {"date": "2025-01-07", "close": 4.89, "volume": 3306243.0}, {"date": "2025-01-08", "close": 4.55, "volume": 2804361.0}, {"date": "2025-01-10", "close": 4.62, "volume": 1525187.0}, {"date": "2025-01-13", "close": 4.17, "volume": 1789736.0}, {"date": "2025-01-14", "close": 4.69, "volume": 1868421.0}, {"date": "2025-01-15", "close": 5.13, "volume": 2281712.0}, {"date": "2025-01-16", "close": 5.34, "volume": 1778592.0}, {"date": "2025-01-17", "close": 5.07, "volume": 1762132.0}, {"date": "2025-01-21", "close": 5.81, "volume": 2228520.0}, {"date": "2025-01-22", "close": 5.58, "volume": 1936551.0}, {"date": "2025-01-23", "close": 5.16, "volume": 1490207.0}, {"date": "2025-01-24", "close": 4.93, "volume": 1485330.0}, {"date": "2025-01-27", "close": 4.63, "volume": 1245201.0}, {"date": "2025-01-28", "close": 4.56, "volume": 991168.0}, {"date": "2025-01-29", "close": 4.5, "volume": 868420.0}, {"date": "2025-01-30", "close": 4.6, "volume": 601531.0}, {"date": "2025-01-31", "close": 4.47, "volume": 2796509.0}, {"date": "2025-02-03", "close": 4.33, "volume": 1009849.0}, {"date": "2025-02-04", "close": 4.37, "volume": 830229.0}, {"date": "2025-02-05", "close": 4.77, "volume": 1456751.0}, {"date": "2025-02-06", "close": 4.93, "volume": 2015866.0}, {"date": "2025-02-07", "close": 5.79, "volume": 4149969.0}, {"date": "2025-02-10", "close": 5.74, "volume": 3680773.0}, {"date": "2025-02-11", "close": 5.44, "volume": 2177155.0}, {"date": "2025-02-12", "close": 5.48, "volume": 1247804.0}, {"date": "2025-02-13", "close": 6.22, "volume": 4663631.0}, {"date": "2025-02-14", "close": 6.36, "volume": 3866596.0}, {"date": "2025-02-18", "close": 5.93, "volume": 2752266.0}, {"date": "2025-02-19", "close": 5.37, "volume": 2126654.0}, {"date": "2025-02-20", "close": 5.025, "volume": 1883986.0}, {"date": "2025-02-21", "close": 5.0, "volume": 1219782.0}, {"date": "2025-02-24", "close": 4.82, "volume": 1834689.0}, {"date": "2025-02-25", "close": 4.205, "volume": 1668580.0}, {"date": "2025-02-26", "close": 4.475, "volume": 828390.0}, {"date": "2025-02-27", "close": 4.18, "volume": 841076.0}, {"date": "2025-02-28", "close": 4.24, "volume": 704082.0}, {"date": "2025-03-03", "close": 3.325, "volume": 2829615.0}, {"date": "2025-03-04", "close": 3.27, "volume": 1306546.0}, {"date": "2025-03-05", "close": 3.6, "volume": 948993.0}, {"date": "2025-03-06", "close": 3.29, "volume": 611699.0}, {"date": "2025-03-07", "close": 3.495, "volume": 828235.0}, {"date": "2025-03-10", "close": 3.3, "volume": 664424.0}, {"date": "2025-03-11", "close": 3.33, "volume": 323603.0}, {"date": "2025-03-12", "close": 3.455, "volume": 614071.0}, {"date": "2025-03-13", "close": 3.4, "volume": 380264.0}, {"date": "2025-03-14", "close": 3.76, "volume": 547269.0}, {"date": "2025-03-17", "close": 4.08, "volume": 702771.0}, {"date": "2025-03-18", "close": 4.38, "volume": 1513190.0}, {"date": "2025-03-19", "close": 4.6, "volume": 1422624.0}, {"date": "2025-03-20", "close": 4.26, "volume": 705601.0}, {"date": "2025-03-21", "close": 4.05, "volume": 672059.0}, {"date": "2025-03-24", "close": 4.53, "volume": 954941.0}, {"date": "2025-03-25", "close": 4.75, "volume": 2474895.0}, {"date": "2025-03-26", "close": 4.64, "volume": 946677.0}, {"date": "2025-03-27", "close": 4.64, "volume": 847057.0}, {"date": "2025-03-28", "close": 4.24, "volume": 778888.0}, {"date": "2025-03-31", "close": 3.86, "volume": 943435.0}, {"date": "2025-04-01", "close": 3.945, "volume": 423349.0}, {"date": "2025-04-02", "close": 4.05, "volume": 502547.0}, {"date": "2025-04-03", "close": 3.88, "volume": 569720.0}, {"date": "2025-04-04", "close": 3.57, "volume": 656119.0}, {"date": "2025-04-07", "close": 3.67, "volume": 637199.0}, {"date": "2025-04-08", "close": 3.43, "volume": 647266.0}, {"date": "2025-04-09", "close": 3.72, "volume": 981250.0}, {"date": "2025-04-10", "close": 3.61, "volume": 345662.0}, {"date": "2025-04-11", "close": 3.72, "volume": 297552.0}, {"date": "2025-04-14", "close": 3.84, "volume": 488858.0}, {"date": "2025-04-15", "close": 3.76, "volume": 289259.0}, {"date": "2025-04-16", "close": 3.59, "volume": 446433.0}, {"date": "2025-04-17", "close": 3.64, "volume": 230290.0}, {"date": "2025-04-21", "close": 3.49, "volume": 273919.0}, {"date": "2025-04-22", "close": 3.64, "volume": 195352.0}, {"date": "2025-04-23", "close": 3.78, "volume": 549971.0}, {"date": "2025-04-24", "close": 3.685, "volume": 502085.0}, {"date": "2025-04-25", "close": 4.0, "volume": 632700.0}, {"date": "2025-04-28", "close": 3.94, "volume": 533748.0}, {"date": "2025-04-29", "close": 3.99, "volume": 220392.0}, {"date": "2025-04-30", "close": 3.89, "volume": 510421.0}, {"date": "2025-05-01", "close": 3.9, "volume": 383497.0}, {"date": "2025-05-02", "close": 3.92, "volume": 1010029.0}, {"date": "2025-05-05", "close": 4.075, "volume": 380643.0}, {"date": "2025-05-06", "close": 3.855, "volume": 443964.0}, {"date": "2025-05-07", "close": 3.78, "volume": 476105.0}, {"date": "2025-05-08", "close": 3.89, "volume": 360422.0}, {"date": "2025-05-09", "close": 3.94, "volume": 319348.0}, {"date": "2025-05-12", "close": 4.12, "volume": 1029090.0}, {"date": "2025-05-13", "close": 4.38, "volume": 821060.0}, {"date": "2025-05-14", "close": 4.15, "volume": 815928.0}, {"date": "2025-05-15", "close": 3.96, "volume": 537956.0}, {"date": "2025-05-16", "close": 4.43, "volume": 1212706.0}, {"date": "2025-05-19", "close": 5.37, "volume": 4542699.0}, {"date": "2025-05-20", "close": 5.3, "volume": 2478951.0}, {"date": "2025-05-21", "close": 4.85, "volume": 1650240.0}, {"date": "2025-05-22", "close": 5.3, "volume": 1862680.0}, {"date": "2025-05-23", "close": 5.12, "volume": 939692.0}, {"date": "2025-05-27", "close": 5.26, "volume": 1501795.0}, {"date": "2025-05-28", "close": 5.14, "volume": 761802.0}, {"date": "2025-05-29", "close": 5.32, "volume": 1070106.0}, {"date": "2025-05-30", "close": 5.15, "volume": 1738788.0}, {"date": "2025-06-02", "close": 4.8, "volume": 1573328.0}, {"date": "2025-06-03", "close": 4.88, "volume": 653565.0}, {"date": "2025-06-04", "close": 4.97, "volume": 719041.0}, {"date": "2025-06-05", "close": 4.72, "volume": 654772.0}, {"date": "2025-06-06", "close": 4.94, "volume": 582401.0}, {"date": "2025-06-09", "close": 5.08, "volume": 1074015.0}, {"date": "2025-06-10", "close": 4.92, "volume": 698772.0}, {"date": "2025-06-11", "close": 4.99, "volume": 1372273.0}, {"date": "2025-06-12", "close": 4.91, "volume": 656046.0}, {"date": "2025-06-13", "close": 4.7, "volume": 703939.0}, {"date": "2025-06-16", "close": 5.09, "volume": 684040.0}, {"date": "2025-06-17", "close": 4.96, "volume": 498275.0}, {"date": "2025-06-18", "close": 4.68, "volume": 922404.0}, {"date": "2025-06-20", "close": 5.24, "volume": 2821232.0}, {"date": "2025-06-23", "close": 5.22, "volume": 2803135.0}, {"date": "2025-06-24", "close": 5.38, "volume": 1931032.0}, {"date": "2025-06-25", "close": 5.52, "volume": 2420924.0}, {"date": "2025-06-26", "close": 5.74, "volume": 1989633.0}, {"date": "2025-06-27", "close": 5.53, "volume": 3062025.0}, {"date": "2025-06-30", "close": 5.89, "volume": 2807312.0}, {"date": "2025-07-01", "close": 5.54, "volume": 1997568.0}, {"date": "2025-07-02", "close": 5.82, "volume": 1248750.0}, {"date": "2025-07-03", "close": 5.89, "volume": 961744.0}, {"date": "2025-07-07", "close": 6.06, "volume": 1602520.0}, {"date": "2025-07-08", "close": 5.83, "volume": 1603936.0}, {"date": "2025-07-09", "close": 5.62, "volume": 1588329.0}, {"date": "2025-07-10", "close": 5.62, "volume": 1160869.0}, {"date": "2025-07-11", "close": 5.19, "volume": 1655211.0}, {"date": "2025-07-14", "close": 5.22, "volume": 990151.0}, {"date": "2025-07-15", "close": 5.05, "volume": 1544888.0}, {"date": "2025-07-16", "close": 5.57, "volume": 1721101.0}, {"date": "2025-07-17", "close": 5.69, "volume": 1481125.0}, {"date": "2025-07-18", "close": 5.78, "volume": 2102431.0}, {"date": "2025-07-21", "close": 5.62, "volume": 2093778.0}, {"date": "2025-07-22", "close": 5.56, "volume": 962878.0}, {"date": "2025-07-23", "close": 5.86, "volume": 866977.0}, {"date": "2025-07-24", "close": 5.71, "volume": 497169.0}, {"date": "2025-07-25", "close": 5.67, "volume": 464451.0}, {"date": "2025-07-28", "close": 5.43, "volume": 947132.0}, {"date": "2025-07-29", "close": 5.09, "volume": 938812.0}, {"date": "2025-07-30", "close": 5.17, "volume": 571854.0}, {"date": "2025-07-31", "close": 5.19, "volume": 478563.0}, {"date": "2025-08-01", "close": 4.96, "volume": 1089740.0}, {"date": "2025-08-04", "close": 5.16, "volume": 423200.0}, {"date": "2025-08-05", "close": 5.09, "volume": 514436.0}, {"date": "2025-08-06", "close": 4.43, "volume": 1751958.0}, {"date": "2025-08-07", "close": 4.69, "volume": 670036.0}, {"date": "2025-08-08", "close": 4.79, "volume": 631301.0}, {"date": "2025-08-11", "close": 4.88, "volume": 625641.0}, {"date": "2025-08-12", "close": 5.03, "volume": 481262.0}, {"date": "2025-08-13", "close": 5.13, "volume": 676267.0}, {"date": "2025-08-14", "close": 5.02, "volume": 665885.0}, {"date": "2025-08-15", "close": 4.94, "volume": 372878.0}, {"date": "2025-08-18", "close": 5.09, "volume": 770604.0}, {"date": "2025-08-19", "close": 4.62, "volume": 783216.0}, {"date": "2025-08-20", "close": 4.72, "volume": 767897.0}, {"date": "2025-08-21", "close": 4.68, "volume": 415722.0}, {"date": "2025-08-22", "close": 4.82, "volume": 421033.0}, {"date": "2025-08-25", "close": 4.68, "volume": 441443.0}, {"date": "2025-08-26", "close": 4.78, "volume": 406120.0}, {"date": "2025-08-27", "close": 4.64, "volume": 407594.0}, {"date": "2025-08-28", "close": 4.74, "volume": 511010.0}, {"date": "2025-08-29", "close": 4.47, "volume": 684063.0}, {"date": "2025-09-02", "close": 4.25, "volume": 674014.0}, {"date": "2025-09-03", "close": 4.34, "volume": 523186.0}, {"date": "2025-09-04", "close": 4.34, "volume": 471402.0}, {"date": "2025-09-05", "close": 4.3, "volume": 416802.0}, {"date": "2025-09-08", "close": 4.31, "volume": 508760.0}, {"date": "2025-09-09", "close": 4.33, "volume": 647401.0}, {"date": "2025-09-10", "close": 4.65, "volume": 732185.0}, {"date": "2025-09-11", "close": 4.57, "volume": 824221.0}, {"date": "2025-09-12", "close": 5.44, "volume": 3378978.0}, {"date": "2025-09-15", "close": 5.48, "volume": 1340148.0}, {"date": "2025-09-16", "close": 5.38, "volume": 839160.0}, {"date": "2025-09-17", "close": 5.34, "volume": 833268.0}, {"date": "2025-09-18", "close": 5.67, "volume": 1519064.0}, {"date": "2025-09-19", "close": 5.86, "volume": 1305321.0}, {"date": "2025-09-22", "close": 5.63, "volume": 1218246.0}, {"date": "2025-09-23", "close": 5.52, "volume": 1178899.0}, {"date": "2025-09-24", "close": 5.15, "volume": 831233.0}, {"date": "2025-09-25", "close": 5.38, "volume": 1056449.0}, {"date": "2025-09-26", "close": 5.28, "volume": 399230.0}, {"date": "2025-09-29", "close": 5.23, "volume": 414858.0}, {"date": "2025-09-30", "close": 5.17, "volume": 647215.0}, {"date": "2025-10-01", "close": 5.21, "volume": 477115.0}, {"date": "2025-10-02", "close": 5.67, "volume": 1113415.0}, {"date": "2025-10-03", "close": 5.84, "volume": 2299484.0}, {"date": "2025-10-06", "close": 6.98, "volume": 5027552.0}, {"date": "2025-10-07", "close": 6.59, "volume": 2204469.0}, {"date": "2025-10-08", "close": 6.09, "volume": 1491524.0}, {"date": "2025-10-09", "close": 5.76, "volume": 1604580.0}, {"date": "2025-10-10", "close": 5.135, "volume": 2320383.0}, {"date": "2025-10-13", "close": 5.44, "volume": 1573574.0}, {"date": "2025-10-14", "close": 5.9, "volume": 2400666.0}, {"date": "2025-10-15", "close": 5.72, "volume": 2008874.0}, {"date": "2025-10-16", "close": 5.26, "volume": 1511660.0}, {"date": "2025-10-17", "close": 5.07, "volume": 1567840.0}, {"date": "2025-10-20", "close": 5.12, "volume": 758613.0}, {"date": "2025-10-21", "close": 5.11, "volume": 599049.0}, {"date": "2025-10-22", "close": 4.81, "volume": 1185410.0}, {"date": "2025-10-23", "close": 5.01, "volume": 600692.0}, {"date": "2025-10-24", "close": 5.09, "volume": 778097.0}, {"date": "2025-10-27", "close": 4.96, "volume": 756657.0}, {"date": "2025-10-28", "close": 4.86, "volume": 508489.0}, {"date": "2025-10-29", "close": 4.73, "volume": 670282.0}, {"date": "2025-10-30", "close": 4.61, "volume": 729735.0}, {"date": "2025-10-31", "close": 4.75, "volume": 599702.0}, {"date": "2025-11-03", "close": 4.44, "volume": 749631.0}, {"date": "2025-11-04", "close": 4.02, "volume": 1011725.0}, {"date": "2025-11-05", "close": 4.19, "volume": 715063.0}, {"date": "2025-11-06", "close": 4.09, "volume": 935014.0}, {"date": "2025-11-07", "close": 4.27, "volume": 1128418.0}, {"date": "2025-11-10", "close": 4.12, "volume": 947314.0}, {"date": "2025-11-11", "close": 4.01, "volume": 675093.0}, {"date": "2025-11-12", "close": 3.91, "volume": 1096397.0}, {"date": "2025-11-13", "close": 3.57, "volume": 1529145.0}, {"date": "2025-11-14", "close": 3.34, "volume": 763658.0}, {"date": "2025-11-17", "close": 2.97, "volume": 1234696.0}, {"date": "2025-11-18", "close": 3.21, "volume": 1027944.0}, {"date": "2025-11-19", "close": 3.19, "volume": 1096665.0}, {"date": "2025-11-20", "close": 3.07, "volume": 748554.0}, {"date": "2025-11-21", "close": 3.055, "volume": 866140.0}, {"date": "2025-11-24", "close": 3.08, "volume": 1131390.0}, {"date": "2025-11-25", "close": 3.6, "volume": 2189903.0}, {"date": "2025-11-26", "close": 3.65, "volume": 982125.0}, {"date": "2025-11-28", "close": 3.68, "volume": 444289.0}, {"date": "2025-12-01", "close": 3.57, "volume": 604971.0}, {"date": "2025-12-02", "close": 3.54, "volume": 648271.0}, {"date": "2025-12-03", "close": 3.78, "volume": 495761.0}, {"date": "2025-12-04", "close": 3.9, "volume": 630388.0}, {"date": "2025-12-05", "close": 3.71, "volume": 455424.0}, {"date": "2025-12-08", "close": 3.63, "volume": 607344.0}, {"date": "2025-12-09", "close": 3.52, "volume": 539314.0}, {"date": "2025-12-10", "close": 3.44, "volume": 525287.0}, {"date": "2025-12-11", "close": 3.28, "volume": 704504.0}, {"date": "2025-12-12", "close": 3.06, "volume": 635350.0}, {"date": "2025-12-15", "close": 2.93, "volume": 858837.0}, {"date": "2025-12-16", "close": 3.06, "volume": 678995.0}, {"date": "2025-12-17", "close": 2.83, "volume": 617824.0}, {"date": "2025-12-18", "close": 2.85, "volume": 771710.0}, {"date": "2025-12-19", "close": 3.0, "volume": 1024620.0}, {"date": "2025-12-22", "close": 3.0, "volume": 523062.0}, {"date": "2025-12-23", "close": 2.93, "volume": 557080.0}, {"date": "2025-12-24", "close": 2.97, "volume": 386864.0}, {"date": "2025-12-26", "close": 2.83, "volume": 680834.0}, {"date": "2025-12-29", "close": 2.76, "volume": 1100930.0}, {"date": "2025-12-30", "close": 2.95, "volume": 2786081.0}, {"date": "2025-12-31", "close": 2.89, "volume": 1160053.0}, {"date": "2026-01-02", "close": 3.11, "volume": 865421.0}, {"date": "2026-01-05", "close": 3.28, "volume": 1008600.0}, {"date": "2026-01-06", "close": 3.12, "volume": 765269.0}, {"date": "2026-01-07", "close": 3.07, "volume": 519012.0}, {"date": "2026-01-08", "close": 3.26, "volume": 740358.0}, {"date": "2026-01-09", "close": 3.1, "volume": 639829.0}, {"date": "2026-01-12", "close": 3.2, "volume": 542544.0}, {"date": "2026-01-13", "close": 3.14, "volume": 415490.0}, {"date": "2026-01-14", "close": 3.13, "volume": 375210.0}, {"date": "2026-01-15", "close": 3.6, "volume": 2207668.0}, {"date": "2026-01-16", "close": 4.32, "volume": 4448020.0}, {"date": "2026-01-20", "close": 3.965, "volume": 1999254.0}, {"date": "2026-01-21", "close": 3.86, "volume": 1525533.0}, {"date": "2026-01-22", "close": 3.73, "volume": 905425.0}, {"date": "2026-01-23", "close": 3.55, "volume": 695267.0}, {"date": "2026-01-26", "close": 3.22, "volume": 1334698.0}, {"date": "2026-01-27", "close": 3.4, "volume": 1131004.0}, {"date": "2026-01-28", "close": 3.29, "volume": 769901.0}, {"date": "2026-01-29", "close": 3.22, "volume": 655010.0}, {"date": "2026-01-30", "close": 3.11, "volume": 704116.0}, {"date": "2026-02-02", "close": 2.99, "volume": 772589.0}, {"date": "2026-02-03", "close": 2.89, "volume": 1335289.0}, {"date": "2026-02-04", "close": 2.8, "volume": 647536.0}, {"date": "2026-02-05", "close": 2.46, "volume": 796695.0}, {"date": "2026-02-06", "close": 2.73, "volume": 595747.0}, {"date": "2026-02-09", "close": 2.72, "volume": 641203.0}, {"date": "2026-02-10", "close": 2.6, "volume": 545320.0}, {"date": "2026-02-11", "close": 2.5, "volume": 635654.0}, {"date": "2026-02-12", "close": 2.42, "volume": 400148.0}, {"date": "2026-02-13", "close": 2.43, "volume": 404872.0}, {"date": "2026-02-17", "close": 2.43, "volume": 566694.0}, {"date": "2026-02-18", "close": 2.42, "volume": 486933.0}, {"date": "2026-02-19", "close": 2.44, "volume": 566866.0}, {"date": "2026-02-20", "close": 2.47, "volume": 378852.0}, {"date": "2026-02-23", "close": 2.48, "volume": 470442.0}, {"date": "2026-02-24", "close": 2.91, "volume": 1194272.0}, {"date": "2026-02-25", "close": 2.81, "volume": 606216.0}, {"date": "2026-02-26", "close": 2.85, "volume": 485078.0}, {"date": "2026-02-27", "close": 2.73, "volume": 398560.0}, {"date": "2026-03-02", "close": 2.83, "volume": 519885.0}, {"date": "2026-03-03", "close": 2.74, "volume": 524132.0}, {"date": "2026-03-04", "close": 2.72, "volume": 373098.0}, {"date": "2026-03-05", "close": 2.75, "volume": 410507.0}, {"date": "2026-03-06", "close": 2.65, "volume": 420462.0}, {"date": "2026-03-09", "close": 2.68, "volume": 327108.0}, {"date": "2026-03-10", "close": 2.73, "volume": 315214.0}, {"date": "2026-03-11", "close": 2.79, "volume": 374976.0}, {"date": "2026-03-12", "close": 2.7, "volume": 197798.0}, {"date": "2026-03-13", "close": 2.63, "volume": 242143.0}, {"date": "2026-03-16", "close": 2.66, "volume": 343686.0}, {"date": "2026-03-17", "close": 2.53, "volume": 450843.0}, {"date": "2026-03-18", "close": 2.4, "volume": 467908.0}, {"date": "2026-03-19", "close": 2.3, "volume": 671647.0}, {"date": "2026-03-20", "close": 2.28, "volume": 556593.0}, {"date": "2026-03-23", "close": 2.38, "volume": 639330.0}, {"date": "2026-03-24", "close": 2.25, "volume": 291178.0}, {"date": "2026-03-25", "close": 2.34, "volume": 311430.0}, {"date": "2026-03-26", "close": 2.31, "volume": 327231.0}, {"date": "2026-03-27", "close": 2.12, "volume": 434669.0}, {"date": "2026-03-30", "close": 2.07, "volume": 491414.0}, {"date": "2026-03-31", "close": 2.26, "volume": 343972.0}, {"date": "2026-04-01", "close": 2.27, "volume": 437284.0}, {"date": "2026-04-02", "close": 2.25, "volume": 401577.0}, {"date": "2026-04-06", "close": 2.33, "volume": 458361.0}, {"date": "2026-04-07", "close": 2.21, "volume": 311431.0}, {"date": "2026-04-08", "close": 2.15, "volume": 516909.0}, {"date": "2026-04-09", "close": 2.07, "volume": 435617.0}, {"date": "2026-04-10", "close": 2.07, "volume": 425940.0}, {"date": "2026-04-13", "close": 2.21, "volume": 495503.0}, {"date": "2026-04-14", "close": 2.31, "volume": 618771.0}, {"date": "2026-04-15", "close": 2.47, "volume": 535261.0}, {"date": "2026-04-16", "close": 2.53, "volume": 589808.0}, {"date": "2026-04-17", "close": 2.47, "volume": 559743.0}, {"date": "2026-04-20", "close": 2.49, "volume": 545153.0}, {"date": "2026-04-21", "close": 2.55, "volume": 696347.0}, {"date": "2026-04-22", "close": 2.66, "volume": 598689.0}, {"date": "2026-04-23", "close": 2.54, "volume": 500318.0}, {"date": "2026-04-24", "close": 2.52, "volume": 289276.0}, {"date": "2026-04-27", "close": 2.38, "volume": 492400.0}, {"date": "2026-04-28", "close": 2.25, "volume": 481150.0}, {"date": "2026-04-29", "close": 2.21, "volume": 587209.0}, {"date": "2026-04-30", "close": 2.24, "volume": 402602.0}, {"date": "2026-05-01", "close": 2.44, "volume": 484326.0}, {"date": "2026-05-04", "close": 2.5, "volume": 400221.0}, {"date": "2026-05-05", "close": 2.39, "volume": 390394.0}, {"date": "2026-05-06", "close": 2.56, "volume": 605393.0}, {"date": "2026-05-07", "close": 2.52, "volume": 413825.0}, {"date": "2026-05-08", "close": 2.55, "volume": 482360.0}, {"date": "2026-05-11", "close": 2.44, "volume": 1103295.0}, {"date": "2026-05-12", "close": 2.35, "volume": 531086.0}, {"date": "2026-05-13", "close": 2.47, "volume": 434614.0}, {"date": "2026-05-14", "close": 2.52, "volume": 545262.0}, {"date": "2026-05-15", "close": 2.4, "volume": 451067.0}, {"date": "2026-05-18", "close": 2.39, "volume": 530874.0}, {"date": "2026-05-19", "close": 2.31, "volume": 350795.0}, {"date": "2026-05-20", "close": 2.3, "volume": 338232.0}, {"date": "2026-05-21", "close": 2.34, "volume": 474014.0}, {"date": "2026-05-22", "close": 2.56, "volume": 666172.0}, {"date": "2026-05-26", "close": 2.49, "volume": 727415.0}, {"date": "2026-05-27", "close": 2.53, "volume": 582166.0}, {"date": "2026-05-28", "close": 2.95, "volume": 1399458.0}, {"date": "2026-05-29", "close": 3.02, "volume": 952574.0}, {"date": "2026-06-01", "close": 2.98, "volume": 915427.0}, {"date": "2026-06-02", "close": 3.16, "volume": 1519072.0}, {"date": "2026-06-03", "close": 3.01, "volume": 664602.0}, {"date": "2026-06-04", "close": 3.14, "volume": 855385.0}, {"date": "2026-06-05", "close": 2.76, "volume": 1015190.0}, {"date": "2026-06-08", "close": 2.8, "volume": 534520.0}, {"date": "2026-06-09", "close": 2.84, "volume": 898825.0}, {"date": "2026-06-10", "close": 2.9, "volume": 839866.0}, {"date": "2026-06-11", "close": 3.07, "volume": 629763.0}, {"date": "2026-06-12", "close": 3.01, "volume": 428978.0}, {"date": "2026-06-15", "close": 2.81, "volume": 632351.0}, {"date": "2026-06-16", "close": 2.79, "volume": 961833.0}, {"date": "2026-06-17", "close": 2.82, "volume": 591698.0}, {"date": "2026-06-18", "close": 2.9, "volume": 417661.0}, {"date": "2026-06-22", "close": 2.86, "volume": 443929.0}, {"date": "2026-06-23", "close": 2.8, "volume": 431864.0}, {"date": "2026-06-24", "close": 2.8, "volume": 363797.0}, {"date": "2026-06-25", "close": 2.58, "volume": 617837.0}, {"date": "2026-06-26", "close": 2.3, "volume": 4061800.0}, {"date": "2026-06-29", "close": 2.32, "volume": 595413.0}, {"date": "2026-06-30", "close": 2.39, "volume": 502995.0}, {"date": "2026-07-01", "close": 2.41, "volume": 499241.0}, {"date": "2026-07-02", "close": 2.24, "volume": 669961.0}, {"date": "2026-07-06", "close": 2.17, "volume": 543062.0}, {"date": "2026-07-07", "close": 2.15, "volume": 454870.0}, {"date": "2026-07-08", "close": 2.18, "volume": 295524.0}, {"date": "2026-07-09", "close": 2.22, "volume": 436092.0}, {"date": "2026-07-10", "close": 2.21, "volume": 275276.0}, {"date": "2026-07-13", "close": 2.18, "volume": 266764.0}, {"date": "2026-07-14", "close": 2.16, "volume": 219777.0}, {"date": "2026-07-15", "close": 2.12, "volume": 267828.0}, {"date": "2026-07-16", "close": 2.04, "volume": 448241.0}, {"date": "2026-07-17", "close": 2.0, "volume": 390763.0}, {"date": "2026-07-20", "close": 2.0, "volume": 307503.0}, {"date": "2026-07-21", "close": 2.07, "volume": 350375.0}, {"date": "2026-07-22", "close": 2.05, "volume": 210885.0}, {"date": "2026-07-23", "close": 2.03, "volume": 198910.0}, {"date": "2026-07-24", "close": 2.01, "volume": 267745.0}, {"date": "2026-07-27", "close": 1.97, "volume": 313063.0}, {"date": "2026-07-28", "close": 1.93, "volume": 357166.0}, {"date": "2026-07-29", "close": 1.71, "volume": 947652.0}, {"date": "2026-07-30", "close": 1.76, "volume": 325943.0}, {"date": "2026-07-31", "close": 1.75, "volume": 354948.0}, {"date": "2026-08-03", "close": 1.8, "volume": 248938.0}, {"date": "2026-08-04", "close": 1.965, "volume": 605708.0}, {"date": "2026-08-05", "close": 1.91, "volume": 261232.0}, {"date": "2026-08-06", "close": 1.92, "volume": 463681.0}, {"date": "2026-08-07", "close": 2.07, "volume": 549784.0}, {"date": "2026-08-10", "close": 2.03, "volume": 354044.0}, {"date": "2026-08-11", "close": 2.02, "volume": 199217.0}, {"date": "2026-08-12", "close": 2.07, "volume": 370626.0}, {"date": "2026-08-13", "close": 1.94, "volume": 632088.0}, {"date": "2026-08-14", "close": 1.96, "volume": 257217.0}, {"date": "2026-08-17", "close": 2.02, "volume": 372044.0}, {"date": "2026-08-18", "close": 2.04, "volume": 322035.0}, {"date": "2026-08-19", "close": 2.06, "volume": 268607.0}, {"date": "2026-08-20", "close": 2.03, "volume": 160134.0}, {"date": "2026-08-21", "close": 2.15, "volume": 348659.0}, {"date": "2026-08-24", "close": 2.15, "volume": 429827.0}, {"date": "2026-08-25", "close": 2.25, "volume": 269902.0}, {"date": "2026-08-26", "close": 2.13, "volume": 179575.0}, {"date": "2026-08-27", "close": 2.18, "volume": 235320.0}, {"date": "2026-08-28", "close": 2.09, "volume": 215531.0}, {"date": "2026-08-31", "close": 2.13, "volume": 190831.0}, {"date": "2026-09-01", "close": 2.05, "volume": 206655.0}, {"date": "2026-09-02", "close": 2.13, "volume": 228935.0}, {"date": "2026-09-03", "close": 2.1, "volume": 210207.0}, {"date": "2026-09-04", "close": 2.05, "volume": 225474.0}, {"date": "2026-09-08", "close": 2.08, "volume": 200621.0}, {"date": "2026-09-09", "close": 2.03, "volume": 188173.0}, {"date": "2026-09-10", "close": 2.01, "volume": 333277.0}, {"date": "2026-09-11", "close": 1.94, "volume": 266162.0}, {"date": "2026-09-14", "close": 1.92, "volume": 190044.0}, {"date": "2026-09-15", "close": 1.88, "volume": 261426.0}, {"date": "2026-09-16", "close": 1.905, "volume": 142503.0}, {"date": "2026-09-17", "close": 1.955, "volume": 154378.0}, {"date": "2026-09-18", "close": 1.92, "volume": 249043.0}], "refreshing": true}