{"ticker": "AMST", "overview": {"cik": "1807166", "ticker": "AMST", "name": "Amesite Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "S-8", "date": "2026-07-30", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-083438", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "CURRENT REPORT", "accession": "0001213900-26-079637", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-17", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-079276", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "CURRENT REPORT", "accession": "0001213900-26-077666", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001213900-26-074518", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001213900-26-074517", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001213900-26-074308", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001213900-26-074307", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001213900-26-074303", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001213900-26-074302", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-03", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-064854", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-03", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001213900-26-064849", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-28", "title": "Form EFFECT", "accession": "9999999995-26-001791", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-26", "title": "Form CORRESP", "accession": "0001213900-26-061029", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-05-26", "title": "AMENDMENT NO. 1 TO FORM S-1", "accession": "0001213900-26-061026", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-19", "title": "Form UPLOAD", "accession": "0000000000-26-005104", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "CURRENT REPORT", "accession": "0001213900-26-058740", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-18", "title": "QUARTERLY REPORT", "accession": "0001213900-26-058512", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001213900-26-058452", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001213900-26-058450", "price_sensitive": false}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "Form NT 10-Q", "accession": "0001213900-26-057180", "price_sensitive": false}, {"form": "S-1", "date": "2026-05-12", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-055211", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-01", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-051009", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "CURRENT REPORT", "accession": "0001213900-26-048326", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-28", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-048323", "price_sensitive": false}]}, "description": "Amesite Inc. trades as AMST on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 131 insider filings for the company, from November 2021 to April 2026. Across those, 5 insiders disclosed 18 open-market purchases totalling $2.03M. The most recent filing on record is dated 30 June 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 18, "buy_sum": 2029150.227, "sell_n": 0, "sell_sum": 0, "net": 2029150.227, "insiders": 5, "first_date": "2021-11-19", "last_date": "2026-04-28"}, "metrics": {"ticker": "AMST", "has_prices": true, "as_of": "2026-08-07", "last": 1.05, "prev_close": 1.0, "change": 0.050000000000000044, "change_pct": 0.050000000000000044, "session_volume": 73449.0, "vwap_5": 1.011176875077343, "vwap_20": 1.023412492658414, "vwap_60": 1.615431075559458, "vwap_250": 2.0126905640540453, "high_52w": 3.35, "low_52w": 0.7861, "avg_volume_20": 99688.95, "sessions": 400, "market_cap": {"value": 6145634.25, "shares": 5852985.0, "as_of": "2026-05-18", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001213900-26-074302", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "Barbie Brewer", "who_key": "Brewer Barbie", "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 AMST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390026074302/0001213900-26-074302-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180936}, {"id": "0001213900-26-074303", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "J. Michael Losh", "who_key": "LOSH J MICHAEL", "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 AMST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390026074303/0001213900-26-074303-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180936}, {"id": "0001213900-26-074307", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "Gilbert S. Omenn", "who_key": "OMENN GILBERT S", "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 AMST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390026074307/0001213900-26-074307-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180936}, {"id": "0001213900-26-074308", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "George Parmer", "who_key": "Parmer George", "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 AMST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390026074308/0001213900-26-074308-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180936}, {"id": "0001213900-26-074518", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "Sarah Berman", "who_key": "Berman Sarah", "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 AMST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390026074518/0001213900-26-074518-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182376}, {"id": "13DG-0001213900-26-051009", "src": "13DG", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "Amesite Inc.", "who_key": "Amesite Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Amesite Inc. takes a 4.99% passive stake in AMST", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/0001213900-26-051009-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267336}, {"id": "0001213900-26-058450", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "George Parmer", "who_key": "Parmer George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 349999.37, "score": 56.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member picks up $350K of AMST", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390026058450/0001213900-26-058450-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271656}, {"id": "0001213900-26-058452", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "Ann Marie Sastry", "who_key": "Sastry Ann Marie", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 249999.96000000002, "score": 56.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO loads up: $250K into AMST", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390026058452/0001213900-26-058452-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271656}, {"id": "0001213900-26-038716", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "J. Michael Losh", "who_key": "LOSH J MICHAEL", "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 AMST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390026038716/0001213900-26-038716-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311976}, {"id": "0001213900-26-038717", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "George Parmer", "who_key": "Parmer George", "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 AMST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390026038717/0001213900-26-038717-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311976}, {"id": "0001213900-26-038718", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "Barbie Brewer", "who_key": "Brewer Barbie", "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 AMST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390026038718/0001213900-26-038718-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311976}, {"id": "0001213900-26-038719", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "Gilbert S. Omenn", "who_key": "OMENN GILBERT S", "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 AMST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390026038719/0001213900-26-038719-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311976}, {"id": "0001213900-26-025890", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "J. Michael Losh", "who_key": "LOSH J MICHAEL", "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 AMST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390026025890/0001213900-26-025890-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346536}, {"id": "0001213900-26-025891", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "Gilbert S. Omenn", "who_key": "OMENN GILBERT S", "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 AMST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390026025891/0001213900-26-025891-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346536}, {"id": "0001213900-26-025892", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "Barbie Brewer", "who_key": "Brewer Barbie", "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 AMST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390026025892/0001213900-26-025892-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346536}, {"id": "0001213900-26-025893", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "George Parmer", "who_key": "Parmer George", "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 AMST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390026025893/0001213900-26-025893-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346536}, {"id": "0001213900-26-014405", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "Barbie Brewer", "who_key": "Brewer Barbie", "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 AMST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390026014405/0001213900-26-014405-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388296}, {"id": "0001213900-26-014411", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "George Parmer", "who_key": "Parmer George", "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 AMST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390026014411/0001213900-26-014411-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388296}, {"id": "0001213900-26-014413", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "Gilbert S. Omenn", "who_key": "OMENN GILBERT S", "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 AMST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390026014413/0001213900-26-014413-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388296}, {"id": "0001213900-26-014415", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "J. Michael Losh", "who_key": "LOSH J MICHAEL", "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 AMST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390026014415/0001213900-26-014415-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388296}, {"id": "0001213900-26-001116", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "J. Michael Losh", "who_key": "LOSH J MICHAEL", "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 AMST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390026001116/0001213900-26-001116-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441576}, {"id": "0001213900-26-001117", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "George Parmer", "who_key": "Parmer George", "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 AMST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390026001117/0001213900-26-001117-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441576}, {"id": "0001213900-26-001118", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "Barbie Brewer", "who_key": "Brewer Barbie", "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 AMST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390026001118/0001213900-26-001118-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441576}, {"id": "0001213900-26-001119", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "Gilbert S. Omenn", "who_key": "OMENN GILBERT S", "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 AMST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390026001119/0001213900-26-001119-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441576}, {"id": "0001213900-25-095441", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "J. Michael Losh", "who_key": "LOSH J MICHAEL", "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 AMST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390025095441/0001213900-25-095441-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574056}, {"id": "0001213900-25-095444", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "George Parmer", "who_key": "Parmer George", "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 AMST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390025095444/0001213900-25-095444-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574056}, {"id": "0001213900-25-095452", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "Gilbert S. Omenn", "who_key": "OMENN GILBERT S", "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 AMST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390025095452/0001213900-25-095452-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574056}, {"id": "0001213900-25-095457", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "Barbie Brewer", "who_key": "Brewer Barbie", "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 AMST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390025095457/0001213900-25-095457-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574056}, {"id": "0001213900-25-061036", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "George Parmer", "who_key": "Parmer George", "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 AMST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390025061036/0001213900-25-061036-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706536}, {"id": "0001213900-25-061037", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "J. Michael Losh", "who_key": "LOSH J MICHAEL", "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 AMST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390025061037/0001213900-25-061037-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706536}], "recent_buys": [{"id": "0001213900-26-058452", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "Ann Marie Sastry", "who_key": "Sastry Ann Marie", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 249999.96000000002, "score": 56.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO loads up: $250K into AMST", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390026058452/0001213900-26-058452-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271656}, {"id": "0001213900-26-058450", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "George Parmer", "who_key": "Parmer George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 349999.37, "score": 56.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member picks up $350K of AMST", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390026058450/0001213900-26-058450-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271656}, {"id": "0001213900-25-002160", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "Gilbert S. Omenn", "who_key": "OMENN GILBERT S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9999.0, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders now buying AMST", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390025002160/0001213900-25-002160-index.htm", "trade_date": "2025-01-07", "timestamp": "2025-01-07", "mins": 957096}, {"id": "0001213900-25-002157", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "George Parmer", "who_key": "Parmer George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249999.0, "score": 55.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 4 insiders into AMST", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390025002157/0001213900-25-002157-index.htm", "trade_date": "2025-01-07", "timestamp": "2025-01-07", "mins": 957096}, {"id": "0001213900-25-002155", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "Ann Marie Sastry", "who_key": "Sastry Ann Marie", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 999999.0, "score": 70.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "4 insiders now buying AMST", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390025002155/0001213900-25-002155-index.htm", "trade_date": "2025-01-07", "timestamp": "2025-01-07", "mins": 957096}, {"id": "0001213900-23-097519", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "Ann Marie Sastry", "who_key": "Sastry Ann Marie", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 18500.0, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "4 insiders now buying AMST", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390023097519/0001213900-23-097519-index.htm", "trade_date": "2023-12-20", "timestamp": "2023-12-20", "mins": 1510056}, {"id": "0001213900-23-018420", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "Ann Marie Sastry", "who_key": "Sastry Ann Marie", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3158.9, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "4 insiders now buying AMST", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390023018420/0001213900-23-018420-index.htm", "trade_date": "2023-03-08", "timestamp": "2023-03-08", "mins": 1923336}, {"id": "0001213900-23-017048", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "Ann Marie Sastry", "who_key": "Sastry Ann Marie", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6000.0, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 4 insiders into AMST", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390023017048/0001213900-23-017048-index.htm", "trade_date": "2023-03-03", "timestamp": "2023-03-03", "mins": 1930536}, {"id": "0001213900-23-015884", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "Ann Marie Sastry", "who_key": "Sastry Ann Marie", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6000.0, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 4 insiders into AMST", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390023015884/0001213900-23-015884-index.htm", "trade_date": "2023-03-01", "timestamp": "2023-03-01", "mins": 1933416}, {"id": "0001213900-23-014181", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "Ann Marie Sastry", "who_key": "Sastry Ann Marie", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4840.0, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 4 buying AMST", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390023014181/0001213900-23-014181-index.htm", "trade_date": "2023-02-24", "timestamp": "2023-02-24", "mins": 1940616}, {"id": "0001213900-22-077028", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "Ann Marie Sastry", "who_key": "Sastry Ann Marie", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6520.0, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 4 buying AMST", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390022077028/0001213900-22-077028-index.htm", "trade_date": "2022-12-01", "timestamp": "2022-12-01", "mins": 2063016}, {"id": "0001213900-22-075583", "src": "INSIDERS", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "Ann Marie Sastry", "who_key": "Sastry Ann Marie", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4560.0, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 4 buying AMST", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390022075583/0001213900-22-075583-index.htm", "trade_date": "2022-11-28", "timestamp": "2022-11-28", "mins": 2067336}], "institutional": [{"id": "13DG-0001213900-26-051009", "src": "13DG", "ticker": "AMST", "cik": "1807166", "company": "Amesite Inc.", "company_raw": "Amesite Inc.", "who": "Amesite Inc.", "who_key": "Amesite Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Amesite Inc. takes a 4.99% passive stake in AMST", "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/0001213900-26-051009-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267336}], "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": "Amesite Inc. - Common Stock", "new_value": "Amesite Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001807166", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001807166", "applied": 1, "detected_at": "2026-09-10T03:15:23.530002"}]}, "key_people": [{"who": "Ann Marie Sastry", "who_key": "Sastry Ann Marie", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1354548.057, "sold": 0, "net": 1354548.057, "trades": 11, "top_score": 70.2, "lean": "buying", "history": [{"action": "BUY", "amount": 249999.96000000002, "date": "2026-04-28", "score": 56.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390026058452/0001213900-26-058452-index.htm"}, {"action": "BUY", "amount": 999999.0, "date": "2025-01-07", "score": 70.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390025002155/0001213900-25-002155-index.htm"}, {"action": "BUY", "amount": 18500.0, "date": "2023-12-20", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390023097519/0001213900-23-097519-index.htm"}, {"action": "BUY", "amount": 3158.9, "date": "2023-03-08", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390023018420/0001213900-23-018420-index.htm"}, {"action": "BUY", "amount": 6000.0, "date": "2023-03-03", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390023017048/0001213900-23-017048-index.htm"}, {"action": "BUY", "amount": 6000.0, "date": "2023-03-01", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390023015884/0001213900-23-015884-index.htm"}, {"action": "BUY", "amount": 4840.0, "date": "2023-02-24", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390023014181/0001213900-23-014181-index.htm"}, {"action": "BUY", "amount": 6520.0, "date": "2022-12-01", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390022077028/0001213900-22-077028-index.htm"}, {"action": "BUY", "amount": 4560.0, "date": "2022-11-28", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390022075583/0001213900-22-075583-index.htm"}, {"action": "BUY", "amount": 4950.0, "date": "2021-12-28", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390021067786/0001213900-21-067786-index.htm"}, {"action": "BUY", "amount": 50020.197, "date": "2021-11-19", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390021060935/0001213900-21-060935-index.htm"}], "latest": {"action": "BUY", "amount": 249999.96000000002, "date": "2026-04-28", "score": 56.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390026058452/0001213900-26-058452-index.htm"}}, {"who": "George Parmer", "who_key": "Parmer George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 613048.37, "sold": 0, "net": 613048.37, "trades": 3, "top_score": 56.9, "lean": "buying", "history": [{"action": "BUY", "amount": 349999.37, "date": "2026-04-28", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390026058450/0001213900-26-058450-index.htm"}, {"action": "BUY", "amount": 249999.0, "date": "2025-01-07", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390025002157/0001213900-25-002157-index.htm"}, {"action": "BUY", "amount": 13050.0, "date": "2021-11-19", "score": 28.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390021063454/0001213900-21-063454-index.htm"}], "latest": {"action": "BUY", "amount": 349999.37, "date": "2026-04-28", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390026058450/0001213900-26-058450-index.htm"}}, {"who": "Gilbert S. Omenn", "who_key": "OMENN GILBERT S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 28823.8, "sold": 0, "net": 28823.8, "trades": 2, "top_score": 35.2, "lean": "buying", "history": [{"action": "BUY", "amount": 9999.0, "date": "2025-01-07", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390025002160/0001213900-25-002160-index.htm"}, {"action": "BUY", "amount": 18824.8, "date": "2021-12-14", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390021065437/0001213900-21-065437-index.htm"}], "latest": {"action": "BUY", "amount": 9999.0, "date": "2025-01-07", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390025002160/0001213900-25-002160-index.htm"}}, {"who": "Richard Ogawa", "who_key": "Ogawa Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 21900.0, "sold": 0, "net": 21900.0, "trades": 1, "top_score": 35.6, "lean": "buying", "history": [{"action": "BUY", "amount": 21900.0, "date": "2021-12-02", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390021063451/0001213900-21-063451-index.htm"}], "latest": {"action": "BUY", "amount": 21900.0, "date": "2021-12-02", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390021063451/0001213900-21-063451-index.htm"}}, {"who": "Anthony M. Barkett", "who_key": "Barkett Anthony M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10830.0, "sold": 0, "net": 10830.0, "trades": 1, "top_score": 30.8, "lean": "buying", "history": [{"action": "BUY", "amount": 10830.0, "date": "2021-12-03", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390021064205/0001213900-21-064205-index.htm"}], "latest": {"action": "BUY", "amount": 10830.0, "date": "2021-12-03", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1807166/000121390021064205/0001213900-21-064205-index.htm"}}], "activity": [], "announcements": [{"form": "S-8", "date": "2026-07-30", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-083438", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "CURRENT REPORT", "accession": "0001213900-26-079637", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-17", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-079276", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "CURRENT REPORT", "accession": "0001213900-26-077666", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001213900-26-074518", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001213900-26-074517", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001213900-26-074308", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001213900-26-074307", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001213900-26-074303", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001213900-26-074302", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-03", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-064854", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-03", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001213900-26-064849", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-28", "title": "Form EFFECT", "accession": "9999999995-26-001791", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-26", "title": "Form CORRESP", "accession": "0001213900-26-061029", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-05-26", "title": "AMENDMENT NO. 1 TO FORM S-1", "accession": "0001213900-26-061026", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-19", "title": "Form UPLOAD", "accession": "0000000000-26-005104", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "CURRENT REPORT", "accession": "0001213900-26-058740", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-18", "title": "QUARTERLY REPORT", "accession": "0001213900-26-058512", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001213900-26-058452", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001213900-26-058450", "price_sensitive": false}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "Form NT 10-Q", "accession": "0001213900-26-057180", "price_sensitive": false}, {"form": "S-1", "date": "2026-05-12", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-055211", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-01", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-051009", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "CURRENT REPORT", "accession": "0001213900-26-048326", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-28", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-048323", "price_sensitive": false}], "performance": {"ticker": "AMST", "has_prices": true, "summary": {"n": 18, "avg": -0.6424350282443245, "win_rate": 0.1111111111111111, "best": 0.0714285714285715, "worst": -0.9332086561581618, "as_of": "2026-08-07"}, "buys": [{"who": "Sastry Ann Marie", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 249999.96000000002, "date": "2026-04-28", "score": 56.8, "ref_price": 0.98, "return": 0.0714285714285715}, {"who": "Parmer George", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 349999.37, "date": "2026-04-28", "score": 56.9, "ref_price": 0.98, "return": 0.0714285714285715}, {"who": "OMENN GILBERT S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9999.0, "date": "2025-01-07", "score": 35.2, "ref_price": 2.8, "return": -0.625}, {"who": "Parmer George", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249999.0, "date": "2025-01-07", "score": 55.6, "ref_price": 2.8, "return": -0.625}, {"who": "Sastry Ann Marie", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 999999.0, "date": "2025-01-07", "score": 70.2, "ref_price": 2.8, "return": -0.625}, {"who": "Sastry Ann Marie", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 18500.0, "date": "2023-12-20", "score": 40.8, "ref_price": 1.8101, "return": -0.4199215512955085}, {"who": "Sastry Ann Marie", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 3158.9, "date": "2023-03-08", "score": 32.5, "ref_price": 3.11, "return": -0.6623794212218649}, {"who": "Sastry Ann Marie", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 6000.0, "date": "2023-03-03", "score": 35.2, "ref_price": 3.06, "return": -0.6568627450980391}, {"who": "Sastry Ann Marie", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 6000.0, "date": "2023-03-01", "score": 35.2, "ref_price": 2.84, "return": -0.630281690140845}, {"who": "Sastry Ann Marie", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 4840.0, "date": "2023-02-24", "score": 34.3, "ref_price": 2.64, "return": -0.6022727272727273}, {"who": "Sastry Ann Marie", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 6520.0, "date": "2022-12-01", "score": 35.6, "ref_price": 3.9194, "return": -0.7321018523243353}, {"who": "Sastry Ann Marie", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 4560.0, "date": "2022-11-28", "score": 34.0, "ref_price": 2.5441, "return": -0.5872803741991274}, {"who": "Sastry Ann Marie", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 4950.0, "date": "2021-12-28", "score": 34.3, "ref_price": 11.4029, "return": -0.907918161169527}, {"who": "OMENN GILBERT S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18824.8, "date": "2021-12-14", "score": 32.5, "ref_price": 13.8006, "return": -0.9239163514629798}, {"who": "Barkett Anthony M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10830.0, "date": "2021-12-03", "score": 30.8, "ref_price": 13.2005, "return": -0.9204575584258171}, {"who": "Ogawa Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21900.0, "date": "2021-12-02", "score": 35.6, "ref_price": 13.4405, "return": -0.9218779063278896}, {"who": "Parmer George", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13050.0, "date": "2021-11-19", "score": 28.9, "ref_price": 15.7206, "return": -0.9332086561581618}, {"who": "Sastry Ann Marie", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 50020.197, "date": "2021-11-19", "score": 45.6, "ref_price": 15.7206, "return": -0.9332086561581618}]}, "price_series": [{"date": "2020-09-25", "close": 62.6425, "volume": 176296.0}, {"date": "2020-09-28", "close": 57.4823, "volume": 31791.0}, {"date": "2020-09-29", "close": 54.0022, "volume": 12553.0}, {"date": "2020-09-30", "close": 52.8021, "volume": 7068.0}, {"date": "2020-10-01", "close": 52.2021, "volume": 6613.0}, {"date": "2020-10-02", "close": 57.2423, "volume": 10567.0}, {"date": "2020-10-05", "close": 53.6421, "volume": 6321.0}, {"date": "2020-10-06", "close": 57.0023, "volume": 6545.0}, {"date": "2020-10-07", "close": 56.4023, "volume": 5051.0}, {"date": "2020-10-08", "close": 54.2422, "volume": 5714.0}, {"date": "2020-10-09", "close": 56.1622, "volume": 6143.0}, {"date": "2020-10-12", "close": 55.0822, "volume": 3805.0}, {"date": "2020-10-13", "close": 50.522, "volume": 3747.0}, {"date": "2020-10-14", "close": 54.7222, "volume": 6082.0}, {"date": "2020-10-15", "close": 51.7221, "volume": 9774.0}, {"date": "2020-10-16", "close": 51.6021, "volume": 1307.0}, {"date": "2020-10-19", "close": 52.0821, "volume": 7623.0}, {"date": "2020-10-20", "close": 52.5621, "volume": 4896.0}, {"date": "2020-10-21", "close": 52.0821, "volume": 4890.0}, {"date": "2020-10-22", "close": 53.6421, "volume": 5355.0}, {"date": "2020-10-23", "close": 53.6781, "volume": 4910.0}, {"date": "2020-10-26", "close": 50.402, "volume": 3602.0}, {"date": "2020-10-27", "close": 52.0821, "volume": 6246.0}, {"date": "2020-10-28", "close": 50.402, "volume": 4475.0}, {"date": "2020-10-29", "close": 51.3621, "volume": 2730.0}, {"date": "2020-10-30", "close": 51.002, "volume": 1356.0}, {"date": "2020-11-02", "close": 50.522, "volume": 1059.0}, {"date": "2020-11-03", "close": 49.922, "volume": 448.0}, {"date": "2020-11-04", "close": 49.682, "volume": 1883.0}, {"date": "2020-11-05", "close": 49.202, "volume": 545.0}, {"date": "2020-11-06", "close": 49.442, "volume": 1136.0}, {"date": "2020-11-09", "close": 49.442, "volume": 5589.0}, {"date": "2020-11-10", "close": 49.202, "volume": 1913.0}, {"date": "2020-11-11", "close": 49.682, "volume": 2559.0}, {"date": "2020-11-12", "close": 49.082, "volume": 3510.0}, {"date": "2020-11-13", "close": 52.4421, "volume": 6094.0}, {"date": "2020-11-16", "close": 57.6023, "volume": 12494.0}, {"date": "2020-11-17", "close": 57.4823, "volume": 2474.0}, {"date": "2020-11-18", "close": 58.6823, "volume": 11997.0}, {"date": "2020-11-19", "close": 61.3225, "volume": 5343.0}, {"date": "2020-11-20", "close": 59.0424, "volume": 5043.0}, {"date": "2020-11-23", "close": 59.8824, "volume": 2158.0}, {"date": "2020-11-24", "close": 55.6822, "volume": 2431.0}, {"date": "2020-11-25", "close": 55.2022, "volume": 3835.0}, {"date": "2020-11-27", "close": 55.2022, "volume": 396.0}, {"date": "2020-11-30", "close": 54.2422, "volume": 1004.0}, {"date": "2020-12-01", "close": 52.8969, "volume": 1548.0}, {"date": "2020-12-02", "close": 59.2824, "volume": 11548.0}, {"date": "2020-12-03", "close": 59.5224, "volume": 5143.0}, {"date": "2020-12-04", "close": 61.5625, "volume": 4290.0}, {"date": "2020-12-07", "close": 58.8024, "volume": 2156.0}, {"date": "2020-12-08", "close": 60.0024, "volume": 2124.0}, {"date": "2020-12-09", "close": 58.6823, "volume": 3126.0}, {"date": "2020-12-10", "close": 56.7623, "volume": 1362.0}, {"date": "2020-12-11", "close": 57.3623, "volume": 594.0}, {"date": "2020-12-14", "close": 56.4023, "volume": 2551.0}, {"date": "2020-12-15", "close": 56.4023, "volume": 1881.0}, {"date": "2020-12-16", "close": 55.4422, "volume": 1938.0}, {"date": "2020-12-17", "close": 64.8026, "volume": 33427.0}, {"date": "2020-12-18", "close": 61.2024, "volume": 18578.0}, {"date": "2020-12-21", "close": 57.1223, "volume": 4399.0}, {"date": "2020-12-22", "close": 55.8022, "volume": 2270.0}, {"date": "2020-12-23", "close": 56.0422, "volume": 2181.0}, {"date": "2020-12-24", "close": 56.7623, "volume": 1148.0}, {"date": "2020-12-28", "close": 58.6823, "volume": 5042.0}, {"date": "2020-12-29", "close": 50.162, "volume": 9716.0}, {"date": "2020-12-30", "close": 59.8824, "volume": 5212.0}, {"date": "2020-12-31", "close": 58.2023, "volume": 991.0}, {"date": "2021-01-04", "close": 54.1222, "volume": 3009.0}, {"date": "2021-01-05", "close": 54.1222, "volume": 754.0}, {"date": "2021-01-06", "close": 52.0821, "volume": 1302.0}, {"date": "2021-01-07", "close": 52.3221, "volume": 1061.0}, {"date": "2021-01-08", "close": 55.0822, "volume": 2453.0}, {"date": "2021-01-11", "close": 53.8822, "volume": 908.0}, {"date": "2021-01-12", "close": 54.8422, "volume": 722.0}, {"date": "2021-01-13", "close": 54.9622, "volume": 291.0}, {"date": "2021-01-14", "close": 55.5022, "volume": 1204.0}, {"date": "2021-01-15", "close": 54.1222, "volume": 1285.0}, {"date": "2021-01-19", "close": 54.0022, "volume": 939.0}, {"date": "2021-01-20", "close": 52.1421, "volume": 1510.0}, {"date": "2021-01-21", "close": 53.1621, "volume": 1027.0}, {"date": "2021-01-22", "close": 51.6021, "volume": 614.0}, {"date": "2021-01-25", "close": 50.462, "volume": 4527.0}, {"date": "2021-01-26", "close": 53.8822, "volume": 4047.0}, {"date": "2021-01-27", "close": 49.922, "volume": 2899.0}, {"date": "2021-01-28", "close": 50.642, "volume": 413.0}, {"date": "2021-01-29", "close": 53.0421, "volume": 200745.0}, {"date": "2021-02-01", "close": 62.0425, "volume": 38167.0}, {"date": "2021-02-02", "close": 64.5626, "volume": 17253.0}, {"date": "2021-02-03", "close": 65.8826, "volume": 8700.0}, {"date": "2021-02-04", "close": 74.403, "volume": 13399.0}, {"date": "2021-02-05", "close": 75.843, "volume": 10108.0}, {"date": "2021-02-08", "close": 71.5229, "volume": 8213.0}, {"date": "2021-02-09", "close": 71.1628, "volume": 2478.0}, {"date": "2021-02-10", "close": 67.5627, "volume": 4368.0}, {"date": "2021-02-11", "close": 66.0026, "volume": 2392.0}, {"date": "2021-02-12", "close": 67.8027, "volume": 1617.0}, {"date": "2021-02-16", "close": 85.3234, "volume": 49699.0}, {"date": "2021-02-17", "close": 89.8836, "volume": 10322.0}, {"date": "2021-02-18", "close": 90.6036, "volume": 7913.0}, {"date": "2021-02-19", "close": 102.0041, "volume": 17698.0}, {"date": "2021-02-22", "close": 96.4839, "volume": 8221.0}, {"date": "2021-02-23", "close": 84.2434, "volume": 6726.0}, {"date": "2021-02-24", "close": 84.8434, "volume": 2759.0}, {"date": "2021-02-25", "close": 79.2032, "volume": 1962.0}, {"date": "2021-02-26", "close": 73.3229, "volume": 4523.0}, {"date": "2021-03-01", "close": 72.4829, "volume": 3642.0}, {"date": "2021-03-02", "close": 77.4031, "volume": 2989.0}, {"date": "2021-03-03", "close": 76.8031, "volume": 2061.0}, {"date": "2021-03-04", "close": 62.4025, "volume": 8948.0}, {"date": "2021-03-05", "close": 70.4428, "volume": 8326.0}, {"date": "2021-03-08", "close": 76.9231, "volume": 5213.0}, {"date": "2021-03-09", "close": 67.0827, "volume": 8809.0}, {"date": "2021-03-10", "close": 68.7628, "volume": 2839.0}, {"date": "2021-03-11", "close": 66.7227, "volume": 1659.0}, {"date": "2021-03-12", "close": 68.1627, "volume": 1725.0}, {"date": "2021-03-15", "close": 67.2027, "volume": 1578.0}, {"date": "2021-03-16", "close": 65.4026, "volume": 3365.0}, {"date": "2021-03-17", "close": 63.1225, "volume": 1730.0}, {"date": "2021-03-18", "close": 61.9225, "volume": 3320.0}, {"date": "2021-03-19", "close": 60.6024, "volume": 3693.0}, {"date": "2021-03-22", "close": 58.5623, "volume": 1884.0}, {"date": "2021-03-23", "close": 60.0024, "volume": 5146.0}, {"date": "2021-03-24", "close": 61.6825, "volume": 4563.0}, {"date": "2021-03-25", "close": 58.9224, "volume": 4169.0}, {"date": "2021-03-26", "close": 57.9623, "volume": 2235.0}, {"date": "2021-03-29", "close": 55.5622, "volume": 1513.0}, {"date": "2021-03-30", "close": 50.762, "volume": 9648.0}, {"date": "2021-03-31", "close": 49.682, "volume": 8422.0}, {"date": "2021-04-01", "close": 49.922, "volume": 6447.0}, {"date": "2021-04-05", "close": 50.522, "volume": 5156.0}, {"date": "2021-04-06", "close": 48.0019, "volume": 32231.0}, {"date": "2021-04-07", "close": 46.8019, "volume": 16533.0}, {"date": "2021-04-08", "close": 43.2017, "volume": 35682.0}, {"date": "2021-04-09", "close": 43.5617, "volume": 5560.0}, {"date": "2021-04-12", "close": 38.6415, "volume": 9105.0}, {"date": "2021-04-13", "close": 37.2015, "volume": 7743.0}, {"date": "2021-04-14", "close": 39.6016, "volume": 5792.0}, {"date": "2021-04-15", "close": 38.4015, "volume": 7450.0}, {"date": "2021-04-16", "close": 32.8813, "volume": 13242.0}, {"date": "2021-04-19", "close": 33.1213, "volume": 10484.0}, {"date": "2021-04-20", "close": 32.5213, "volume": 2741.0}, {"date": "2021-04-21", "close": 35.1614, "volume": 8479.0}, {"date": "2021-04-22", "close": 35.7614, "volume": 4087.0}, {"date": "2021-04-23", "close": 36.0014, "volume": 1906.0}, {"date": "2021-04-26", "close": 35.4014, "volume": 5205.0}, {"date": "2021-04-27", "close": 35.2814, "volume": 5807.0}, {"date": "2021-04-28", "close": 34.6814, "volume": 1997.0}, {"date": "2021-04-29", "close": 30.9612, "volume": 9050.0}, {"date": "2021-04-30", "close": 33.8414, "volume": 8042.0}, {"date": "2021-05-03", "close": 34.6814, "volume": 8982.0}, {"date": "2021-05-04", "close": 33.4813, "volume": 45915.0}, {"date": "2021-05-05", "close": 31.2012, "volume": 10314.0}, {"date": "2021-05-06", "close": 31.3213, "volume": 11255.0}, {"date": "2021-05-07", "close": 32.4013, "volume": 7415.0}, {"date": "2021-05-10", "close": 30.4812, "volume": 6240.0}, {"date": "2021-05-11", "close": 27.2411, "volume": 10145.0}, {"date": "2021-05-12", "close": 25.201, "volume": 7726.0}, {"date": "2021-05-13", "close": 26.2811, "volume": 16259.0}, {"date": "2021-05-14", "close": 28.5611, "volume": 10669.0}, {"date": "2021-05-17", "close": 26.161, "volume": 5315.0}, {"date": "2021-05-18", "close": 26.2811, "volume": 6587.0}, {"date": "2021-05-19", "close": 27.2411, "volume": 20183.0}, {"date": "2021-05-20", "close": 26.6411, "volume": 8163.0}, {"date": "2021-05-21", "close": 26.4611, "volume": 2488.0}, {"date": "2021-05-24", "close": 26.5211, "volume": 6311.0}, {"date": "2021-05-25", "close": 27.4811, "volume": 3535.0}, {"date": "2021-05-26", "close": 28.2011, "volume": 5968.0}, {"date": "2021-05-27", "close": 28.5011, "volume": 5755.0}, {"date": "2021-05-28", "close": 28.6811, "volume": 6367.0}, {"date": "2021-06-01", "close": 30.3612, "volume": 13820.0}, {"date": "2021-06-02", "close": 29.8692, "volume": 9773.0}, {"date": "2021-06-03", "close": 27.4811, "volume": 11358.0}, {"date": "2021-06-04", "close": 27.6011, "volume": 2177.0}, {"date": "2021-06-07", "close": 26.7611, "volume": 8892.0}, {"date": "2021-06-08", "close": 26.8811, "volume": 3574.0}, {"date": "2021-06-09", "close": 26.5211, "volume": 12328.0}, {"date": "2021-06-10", "close": 33.2413, "volume": 2728663.0}, {"date": "2021-06-11", "close": 38.4015, "volume": 3558878.0}, {"date": "2021-06-14", "close": 34.8014, "volume": 303742.0}, {"date": "2021-06-15", "close": 32.0413, "volume": 118698.0}, {"date": "2021-06-16", "close": 33.4813, "volume": 103304.0}, {"date": "2021-06-17", "close": 33.3613, "volume": 68997.0}, {"date": "2021-06-18", "close": 30.9612, "volume": 88511.0}, {"date": "2021-06-21", "close": 29.5212, "volume": 55556.0}, {"date": "2021-06-22", "close": 28.9212, "volume": 58793.0}, {"date": "2021-06-23", "close": 30.8412, "volume": 68024.0}, {"date": "2021-06-24", "close": 30.4812, "volume": 42326.0}, {"date": "2021-06-25", "close": 30.3612, "volume": 27862.0}, {"date": "2021-06-28", "close": 30.8412, "volume": 91018.0}, {"date": "2021-06-29", "close": 37.3215, "volume": 875968.0}, {"date": "2021-06-30", "close": 33.0013, "volume": 163653.0}, {"date": "2021-07-01", "close": 30.1212, "volume": 68299.0}, {"date": "2021-07-02", "close": 28.5611, "volume": 80563.0}, {"date": "2021-07-06", "close": 34.2014, "volume": 270012.0}, {"date": "2021-07-07", "close": 29.2812, "volume": 97353.0}, {"date": "2021-07-08", "close": 28.6811, "volume": 43535.0}, {"date": "2021-07-09", "close": 28.0811, "volume": 87031.0}, {"date": "2021-07-12", "close": 27.6011, "volume": 42382.0}, {"date": "2021-07-13", "close": 26.2811, "volume": 48535.0}, {"date": "2021-07-14", "close": 26.041, "volume": 27973.0}, {"date": "2021-07-15", "close": 25.681, "volume": 30102.0}, {"date": "2021-07-16", "close": 25.321, "volume": 20430.0}, {"date": "2021-07-19", "close": 25.921, "volume": 16251.0}, {"date": "2021-07-20", "close": 26.8811, "volume": 54531.0}, {"date": "2021-07-21", "close": 27.2411, "volume": 19803.0}, {"date": "2021-07-22", "close": 26.6411, "volume": 26965.0}, {"date": "2021-07-23", "close": 24.361, "volume": 27263.0}, {"date": "2021-07-26", "close": 25.921, "volume": 37567.0}, {"date": "2021-07-27", "close": 25.441, "volume": 13924.0}, {"date": "2021-07-28", "close": 25.561, "volume": 20395.0}, {"date": "2021-07-29", "close": 25.201, "volume": 7969.0}, {"date": "2021-07-30", "close": 24.961, "volume": 9696.0}, {"date": "2021-08-02", "close": 25.561, "volume": 10588.0}, {"date": "2021-08-03", "close": 26.161, "volume": 16558.0}, {"date": "2021-08-04", "close": 24.961, "volume": 9887.0}, {"date": "2021-08-05", "close": 25.201, "volume": 10931.0}, {"date": "2021-08-06", "close": 25.081, "volume": 10701.0}, {"date": "2021-08-09", "close": 25.561, "volume": 20057.0}, {"date": "2021-08-10", "close": 26.6411, "volume": 21079.0}, {"date": "2021-08-11", "close": 27.2411, "volume": 17748.0}, {"date": "2021-08-12", "close": 26.161, "volume": 10615.0}, {"date": "2021-08-13", "close": 25.201, "volume": 10122.0}, {"date": "2021-08-16", "close": 24.841, "volume": 24348.0}, {"date": "2021-08-17", "close": 22.2009, "volume": 45495.0}, {"date": "2021-08-18", "close": 22.3209, "volume": 10043.0}, {"date": "2021-08-19", "close": 20.8808, "volume": 18824.0}, {"date": "2021-08-20", "close": 20.7608, "volume": 27377.0}, {"date": "2021-08-23", "close": 21.4809, "volume": 27788.0}, {"date": "2021-08-24", "close": 22.3209, "volume": 12599.0}, {"date": "2021-08-25", "close": 23.0409, "volume": 11239.0}, {"date": "2021-08-26", "close": 23.4009, "volume": 5967.0}, {"date": "2021-08-27", "close": 24.121, "volume": 14602.0}, {"date": "2021-08-30", "close": 24.481, "volume": 11766.0}, {"date": "2021-08-31", "close": 24.121, "volume": 19148.0}, {"date": "2021-09-01", "close": 23.6409, "volume": 4158.0}, {"date": "2021-09-02", "close": 23.881, "volume": 13378.0}, {"date": "2021-09-03", "close": 24.121, "volume": 4886.0}, {"date": "2021-09-07", "close": 23.6409, "volume": 39155.0}, {"date": "2021-09-08", "close": 23.2809, "volume": 17599.0}, {"date": "2021-09-09", "close": 23.761, "volume": 41027.0}, {"date": "2021-09-10", "close": 24.241, "volume": 12019.0}, {"date": "2021-09-13", "close": 23.6409, "volume": 9579.0}, {"date": "2021-09-14", "close": 22.8009, "volume": 10443.0}, {"date": "2021-09-15", "close": 21.6009, "volume": 19215.0}, {"date": "2021-09-16", "close": 22.0809, "volume": 4175.0}, {"date": "2021-09-17", "close": 21.6009, "volume": 19386.0}, {"date": "2021-09-20", "close": 20.4008, "volume": 21456.0}, {"date": "2021-09-21", "close": 20.7608, "volume": 9090.0}, {"date": "2021-09-22", "close": 21.1208, "volume": 7064.0}, {"date": "2021-09-23", "close": 22.3209, "volume": 7374.0}, {"date": "2021-09-24", "close": 21.3609, "volume": 7637.0}, {"date": "2021-09-27", "close": 21.8409, "volume": 14425.0}, {"date": "2021-09-28", "close": 21.3609, "volume": 2018.0}, {"date": "2021-09-29", "close": 20.7608, "volume": 11431.0}, {"date": "2021-09-30", "close": 21.7209, "volume": 2107.0}, {"date": "2021-10-01", "close": 21.4809, "volume": 21779.0}, {"date": "2021-10-04", "close": 20.7608, "volume": 14289.0}, {"date": "2021-10-05", "close": 20.4008, "volume": 5657.0}, {"date": "2021-10-06", "close": 19.9808, "volume": 4518.0}, {"date": "2021-10-07", "close": 20.2808, "volume": 4755.0}, {"date": "2021-10-08", "close": 19.9208, "volume": 4268.0}, {"date": "2021-10-11", "close": 19.6808, "volume": 8005.0}, {"date": "2021-10-12", "close": 19.0808, "volume": 7377.0}, {"date": "2021-10-13", "close": 21.1208, "volume": 34772.0}, {"date": "2021-10-14", "close": 22.3209, "volume": 13566.0}, {"date": "2021-10-15", "close": 21.4809, "volume": 9397.0}, {"date": "2021-10-18", "close": 22.2009, "volume": 11503.0}, {"date": "2021-10-19", "close": 22.0809, "volume": 5127.0}, {"date": "2021-10-20", "close": 22.6809, "volume": 6747.0}, {"date": "2021-10-21", "close": 21.7209, "volume": 4284.0}, {"date": "2021-10-22", "close": 20.5208, "volume": 5650.0}, {"date": "2021-10-25", "close": 21.1208, "volume": 5109.0}, {"date": "2021-10-26", "close": 21.0008, "volume": 5041.0}, {"date": "2021-10-27", "close": 19.9208, "volume": 5062.0}, {"date": "2021-10-28", "close": 19.5608, "volume": 6374.0}, {"date": "2021-10-29", "close": 19.8008, "volume": 24630.0}, {"date": "2021-11-01", "close": 20.6408, "volume": 17939.0}, {"date": "2021-11-02", "close": 20.5208, "volume": 10108.0}, {"date": "2021-11-03", "close": 20.2808, "volume": 12743.0}, {"date": "2021-11-04", "close": 20.0408, "volume": 11083.0}, {"date": "2021-11-05", "close": 19.8608, "volume": 6503.0}, {"date": "2021-11-08", "close": 18.7207, "volume": 24382.0}, {"date": "2021-11-09", "close": 17.8807, "volume": 13551.0}, {"date": "2021-11-10", "close": 17.4007, "volume": 8744.0}, {"date": "2021-11-11", "close": 17.2807, "volume": 6282.0}, {"date": "2021-11-12", "close": 16.9207, "volume": 6298.0}, {"date": "2021-11-15", "close": 16.6807, "volume": 14320.0}, {"date": "2021-11-16", "close": 16.4407, "volume": 6109.0}, {"date": "2021-11-17", "close": 15.9606, "volume": 9357.0}, {"date": "2021-11-18", "close": 15.6006, "volume": 11540.0}, {"date": "2021-11-19", "close": 15.7206, "volume": 11813.0}, {"date": "2021-11-22", "close": 15.9606, "volume": 7869.0}, {"date": "2021-11-23", "close": 15.9606, "volume": 9923.0}, {"date": "2021-11-24", "close": 16.0806, "volume": 8447.0}, {"date": "2021-11-26", "close": 16.2006, "volume": 4514.0}, {"date": "2021-11-29", "close": 16.0806, "volume": 16029.0}, {"date": "2021-11-30", "close": 14.4006, "volume": 12117.0}, {"date": "2021-12-01", "close": 14.0406, "volume": 4804.0}, {"date": "2021-12-02", "close": 13.4405, "volume": 14283.0}, {"date": "2021-12-03", "close": 13.2005, "volume": 46003.0}, {"date": "2021-12-06", "close": 13.2005, "volume": 7741.0}, {"date": "2021-12-07", "close": 14.6406, "volume": 52659.0}, {"date": "2021-12-08", "close": 15.2406, "volume": 24062.0}, {"date": "2021-12-09", "close": 15.2406, "volume": 9345.0}, {"date": "2021-12-10", "close": 14.5206, "volume": 7622.0}, {"date": "2021-12-13", "close": 13.5605, "volume": 7959.0}, {"date": "2021-12-14", "close": 13.8006, "volume": 4086.0}, {"date": "2021-12-15", "close": 12.8405, "volume": 7920.0}, {"date": "2021-12-16", "close": 13.8006, "volume": 10057.0}, {"date": "2021-12-17", "close": 13.2005, "volume": 7627.0}, {"date": "2021-12-20", "close": 14.8806, "volume": 165865.0}, {"date": "2021-12-21", "close": 13.6805, "volume": 25824.0}, {"date": "2021-12-22", "close": 13.5605, "volume": 12002.0}, {"date": "2021-12-23", "close": 13.0805, "volume": 14499.0}, {"date": "2021-12-27", "close": 12.2405, "volume": 20469.0}, {"date": "2021-12-28", "close": 11.4029, "volume": 38816.0}, {"date": "2021-12-29", "close": 12.3605, "volume": 16093.0}, {"date": "2021-12-30", "close": 12.3605, "volume": 8758.0}, {"date": "2021-12-31", "close": 12.3605, "volume": 25150.0}, {"date": "2022-01-03", "close": 13.2005, "volume": 48410.0}, {"date": "2022-01-04", "close": 12.6005, "volume": 5285.0}, {"date": "2022-01-05", "close": 13.3205, "volume": 52382.0}, {"date": "2022-01-06", "close": 13.4405, "volume": 21497.0}, {"date": "2022-01-07", "close": 12.7205, "volume": 40693.0}, {"date": "2022-01-10", "close": 11.0404, "volume": 26070.0}, {"date": "2022-01-11", "close": 12.0005, "volume": 23326.0}, {"date": "2022-01-12", "close": 12.2405, "volume": 83271.0}, {"date": "2022-01-13", "close": 12.8405, "volume": 192220.0}, {"date": "2022-01-14", "close": 12.4805, "volume": 50898.0}, {"date": "2022-01-18", "close": 13.2005, "volume": 290175.0}, {"date": "2022-01-19", "close": 13.5605, "volume": 51764.0}, {"date": "2022-01-20", "close": 15.7206, "volume": 207795.0}, {"date": "2022-01-21", "close": 12.2405, "volume": 1079129.0}, {"date": "2022-01-24", "close": 10.3204, "volume": 105596.0}, {"date": "2022-01-25", "close": 10.474, "volume": 25704.0}, {"date": "2022-01-26", "close": 9.6364, "volume": 45997.0}, {"date": "2022-01-27", "close": 8.5779, "volume": 45289.0}, {"date": "2022-01-28", "close": 8.8924, "volume": 46515.0}, {"date": "2022-01-31", "close": 9.1828, "volume": 13377.0}, {"date": "2022-02-01", "close": 10.0912, "volume": 8372.0}, {"date": "2022-02-02", "close": 10.6804, "volume": 22110.0}, {"date": "2022-02-03", "close": 9.46, "volume": 9471.0}, {"date": "2022-02-04", "close": 10.6084, "volume": 21573.0}, {"date": "2022-02-07", "close": 10.4632, "volume": 2801.0}, {"date": "2022-02-08", "close": 10.2004, "volume": 5760.0}, {"date": "2022-02-09", "close": 10.5064, "volume": 4639.0}, {"date": "2022-02-10", "close": 10.4404, "volume": 5968.0}, {"date": "2022-02-11", "close": 9.9004, "volume": 12396.0}, {"date": "2022-02-14", "close": 8.5215, "volume": 23705.0}, {"date": "2022-02-15", "close": 8.6691, "volume": 8673.0}, {"date": "2022-02-16", "close": 8.7015, "volume": 8275.0}, {"date": "2022-02-17", "close": 8.5203, "volume": 7858.0}, {"date": "2022-02-18", "close": 8.4759, "volume": 5441.0}, {"date": "2022-02-22", "close": 8.3427, "volume": 13797.0}, {"date": "2022-02-23", "close": 8.2815, "volume": 8847.0}, {"date": "2022-02-24", "close": 7.8603, "volume": 19021.0}, {"date": "2022-02-25", "close": 7.9671, "volume": 2929.0}, {"date": "2022-02-28", "close": 7.9215, "volume": 3697.0}, {"date": "2022-03-01", "close": 7.8219, "volume": 7285.0}, {"date": "2022-03-02", "close": 7.6803, "volume": 4235.0}, {"date": "2022-03-03", "close": 7.6803, "volume": 6524.0}, {"date": "2022-03-04", "close": 7.2957, "volume": 6865.0}, {"date": "2022-03-07", "close": 6.4263, "volume": 16543.0}, {"date": "2022-03-08", "close": 6.2114, "volume": 41494.0}, {"date": "2022-03-09", "close": 6.5487, "volume": 5278.0}, {"date": "2022-03-10", "close": 6.4551, "volume": 4447.0}, {"date": "2022-03-11", "close": 6.8367, "volume": 4093.0}, {"date": "2022-03-14", "close": 6.2462, "volume": 7320.0}, {"date": "2022-03-15", "close": 6.3747, "volume": 1460.0}, {"date": "2022-03-16", "close": 6.5427, "volume": 2834.0}, {"date": "2022-03-17", "close": 6.4923, "volume": 5310.0}, {"date": "2022-03-18", "close": 6.9363, "volume": 15080.0}, {"date": "2022-03-21", "close": 7.0707, "volume": 6042.0}, {"date": "2022-03-22", "close": 7.1007, "volume": 10019.0}, {"date": "2022-03-23", "close": 7.3707, "volume": 46517.0}, {"date": "2022-03-24", "close": 7.1763, "volume": 10028.0}, {"date": "2022-03-25", "close": 6.9939, "volume": 2454.0}, {"date": "2022-03-28", "close": 7.0515, "volume": 7502.0}, {"date": "2022-03-29", "close": 7.0935, "volume": 2077.0}, {"date": "2022-03-30", "close": 7.1763, "volume": 8167.0}, {"date": "2022-03-31", "close": 6.8403, "volume": 3833.0}, {"date": "2022-04-01", "close": 6.7875, "volume": 2212.0}, {"date": "2022-04-04", "close": 6.9603, "volume": 3863.0}, {"date": "2022-04-05", "close": 6.6999, "volume": 3254.0}, {"date": "2022-04-06", "close": 6.7035, "volume": 2289.0}, {"date": "2022-04-07", "close": 6.5103, "volume": 2604.0}, {"date": "2022-04-08", "close": 6.1682, "volume": 6808.0}, {"date": "2022-04-11", "close": 6.1802, "volume": 8113.0}, {"date": "2022-04-12", "close": 6.4803, "volume": 23699.0}, {"date": "2022-04-13", "close": 6.6315, "volume": 21182.0}, {"date": "2022-04-14", "close": 8.0391, "volume": 20868.0}, {"date": "2022-04-18", "close": 6.9867, "volume": 10291.0}, {"date": "2022-04-19", "close": 7.4403, "volume": 6470.0}, {"date": "2022-04-20", "close": 7.2759, "volume": 5342.0}, {"date": "2022-04-21", "close": 7.6983, "volume": 4518.0}, {"date": "2022-04-22", "close": 7.9251, "volume": 12218.0}, {"date": "2022-04-25", "close": 8.1015, "volume": 11820.0}, {"date": "2022-04-26", "close": 7.4919, "volume": 9130.0}, {"date": "2022-04-27", "close": 7.9203, "volume": 16969.0}, {"date": "2022-04-28", "close": 8.0763, "volume": 1545.0}, {"date": "2022-04-29", "close": 8.0043, "volume": 835.0}, {"date": "2022-05-02", "close": 8.2215, "volume": 7030.0}, {"date": "2022-05-03", "close": 7.6911, "volume": 3532.0}, {"date": "2022-05-04", "close": 7.5483, "volume": 4666.0}, {"date": "2022-05-05", "close": 7.0179, "volume": 5662.0}, {"date": "2022-05-06", "close": 6.9651, "volume": 9009.0}, {"date": "2022-05-09", "close": 5.8502, "volume": 13585.0}, {"date": "2022-05-10", "close": 7.5171, "volume": 18953.0}, {"date": "2022-05-11", "close": 7.4151, "volume": 10224.0}, {"date": "2022-05-12", "close": 7.3851, "volume": 23596.0}, {"date": "2022-05-13", "close": 7.3035, "volume": 5221.0}, {"date": "2022-05-16", "close": 7.3227, "volume": 1047.0}, {"date": "2022-05-17", "close": 7.2027, "volume": 4018.0}, {"date": "2022-05-18", "close": 7.3455, "volume": 2880.0}, {"date": "2022-05-19", "close": 7.3479, "volume": 284.0}, {"date": "2022-05-20", "close": 6.9603, "volume": 1679.0}, {"date": "2022-05-23", "close": 6.7515, "volume": 742.0}, {"date": "2022-05-24", "close": 7.3971, "volume": 3695.0}, {"date": "2022-05-25", "close": 6.6591, "volume": 8704.0}, {"date": "2022-05-26", "close": 7.0131, "volume": 4723.0}, {"date": "2022-05-27", "close": 6.9495, "volume": 1419.0}, {"date": "2022-05-31", "close": 7.2027, "volume": 1756.0}, {"date": "2022-06-01", "close": 6.9603, "volume": 1036.0}, {"date": "2022-06-02", "close": 7.3215, "volume": 3613.0}, {"date": "2022-06-03", "close": 7.2831, "volume": 558.0}, {"date": "2022-06-06", "close": 7.1571, "volume": 2696.0}, {"date": "2022-06-07", "close": 6.9435, "volume": 6701.0}, {"date": "2022-06-08", "close": 6.9603, "volume": 9661.0}, {"date": "2022-06-09", "close": 7.3863, "volume": 3581.0}, {"date": "2022-06-10", "close": 6.7203, "volume": 2565.0}, {"date": "2022-06-13", "close": 6.2847, "volume": 3710.0}, {"date": "2022-06-14", "close": 6.1202, "volume": 4594.0}, {"date": "2022-06-15", "close": 6.0602, "volume": 2463.0}, {"date": "2022-06-16", "close": 6.2402, "volume": 2526.0}, {"date": "2022-06-17", "close": 5.7602, "volume": 5079.0}, {"date": "2022-06-21", "close": 6.2402, "volume": 2455.0}, {"date": "2022-06-22", "close": 6.4011, "volume": 2272.0}, {"date": "2022-06-23", "close": 6.2402, "volume": 1990.0}, {"date": "2022-06-24", "close": 5.1602, "volume": 5498.0}, {"date": "2022-06-27", "close": 6.1226, "volume": 3816.0}, {"date": "2022-06-28", "close": 5.8658, "volume": 2325.0}, {"date": "2022-06-29", "close": 5.7374, "volume": 1771.0}, {"date": "2022-06-30", "close": 5.5202, "volume": 2834.0}, {"date": "2022-07-01", "close": 5.1242, "volume": 7786.0}, {"date": "2022-07-05", "close": 5.2946, "volume": 4469.0}, {"date": "2022-07-06", "close": 5.6534, "volume": 1887.0}, {"date": "2022-07-07", "close": 5.8562, "volume": 2908.0}, {"date": "2022-07-08", "close": 5.6414, "volume": 2353.0}, {"date": "2022-07-11", "close": 5.6402, "volume": 2765.0}, {"date": "2022-07-12", "close": 5.8802, "volume": 14450.0}, {"date": "2022-07-13", "close": 5.7542, "volume": 3667.0}, {"date": "2022-07-14", "close": 5.759, "volume": 2700.0}, {"date": "2022-07-15", "close": 5.6234, "volume": 1321.0}, {"date": "2022-07-18", "close": 5.3126, "volume": 3409.0}, {"date": "2022-07-19", "close": 5.3606, "volume": 2185.0}, {"date": "2022-07-20", "close": 5.3114, "volume": 3519.0}, {"date": "2022-07-21", "close": 5.1722, "volume": 6489.0}, {"date": "2022-07-22", "close": 5.2082, "volume": 1263.0}, {"date": "2022-07-25", "close": 5.3414, "volume": 863.0}, {"date": "2022-07-26", "close": 5.3246, "volume": 1044.0}, {"date": "2022-07-27", "close": 5.2334, "volume": 993.0}, {"date": "2022-07-28", "close": 5.2778, "volume": 1953.0}, {"date": "2022-07-29", "close": 5.5202, "volume": 1116.0}, {"date": "2022-08-01", "close": 5.4698, "volume": 936.0}, {"date": "2022-08-02", "close": 5.4398, "volume": 2160.0}, {"date": "2022-08-03", "close": 5.1638, "volume": 10671.0}, {"date": "2022-08-04", "close": 6.2402, "volume": 15213.0}, {"date": "2022-08-05", "close": 6.4635, "volume": 4323.0}, {"date": "2022-08-08", "close": 6.4647, "volume": 2561.0}, {"date": "2022-08-09", "close": 6.4311, "volume": 1764.0}, {"date": "2022-08-10", "close": 7.0803, "volume": 6635.0}, {"date": "2022-08-11", "close": 6.6003, "volume": 3343.0}, {"date": "2022-08-12", "close": 7.1967, "volume": 1591.0}, {"date": "2022-08-15", "close": 6.9327, "volume": 2307.0}, {"date": "2022-08-16", "close": 6.7203, "volume": 1164.0}, {"date": "2022-08-17", "close": 6.2402, "volume": 3741.0}, {"date": "2022-08-18", "close": 6.3711, "volume": 501.0}, {"date": "2022-08-19", "close": 6.2427, "volume": 2112.0}, {"date": "2022-08-22", "close": 7.5867, "volume": 17503.0}, {"date": "2022-08-23", "close": 8.9728, "volume": 29016.0}, {"date": "2022-08-24", "close": 10.6804, "volume": 82340.0}, {"date": "2022-08-25", "close": 10.3204, "volume": 79397.0}, {"date": "2022-08-26", "close": 9.1204, "volume": 66342.0}, {"date": "2022-08-29", "close": 9.9808, "volume": 23592.0}, {"date": "2022-08-30", "close": 4.8458, "volume": 279770.0}, {"date": "2022-08-31", "close": 4.8002, "volume": 49384.0}, {"date": "2022-09-01", "close": 4.2578, "volume": 59813.0}, {"date": "2022-09-02", "close": 4.4198, "volume": 24680.0}, {"date": "2022-09-06", "close": 4.2002, "volume": 13951.0}, {"date": "2022-09-07", "close": 4.4402, "volume": 9438.0}, {"date": "2022-09-08", "close": 4.3034, "volume": 14407.0}, {"date": "2022-09-09", "close": 4.319, "volume": 7415.0}, {"date": "2022-09-12", "close": 4.1954, "volume": 12741.0}, {"date": "2022-09-13", "close": 4.1042, "volume": 10034.0}, {"date": "2022-09-14", "close": 4.0418, "volume": 16671.0}, {"date": "2022-09-15", "close": 4.2866, "volume": 19815.0}, {"date": "2022-09-16", "close": 4.1234, "volume": 5902.0}, {"date": "2022-09-19", "close": 3.8402, "volume": 20017.0}, {"date": "2022-09-20", "close": 3.7946, "volume": 15109.0}, {"date": "2022-09-21", "close": 3.6001, "volume": 18463.0}, {"date": "2022-09-22", "close": 3.1813, "volume": 37681.0}, {"date": "2022-09-23", "close": 3.2857, "volume": 16857.0}, {"date": "2022-09-26", "close": 3.4801, "volume": 7429.0}, {"date": "2022-09-27", "close": 3.2989, "volume": 5271.0}, {"date": "2022-09-28", "close": 3.2173, "volume": 10480.0}, {"date": "2022-09-29", "close": 3.1801, "volume": 5478.0}, {"date": "2022-09-30", "close": 2.8921, "volume": 13500.0}, {"date": "2022-10-03", "close": 2.9665, "volume": 8941.0}, {"date": "2022-10-04", "close": 3.1753, "volume": 11719.0}, {"date": "2022-10-05", "close": 3.3841, "volume": 5913.0}, {"date": "2022-10-06", "close": 3.2713, "volume": 3652.0}, {"date": "2022-10-07", "close": 3.1801, "volume": 1662.0}, {"date": "2022-10-10", "close": 3.2305, "volume": 1236.0}, {"date": "2022-10-11", "close": 2.8825, "volume": 8765.0}, {"date": "2022-10-12", "close": 2.8969, "volume": 3618.0}, {"date": "2022-10-13", "close": 2.6533, "volume": 10739.0}, {"date": "2022-10-14", "close": 2.5297, "volume": 10418.0}, {"date": "2022-10-17", "close": 2.6869, "volume": 6612.0}, {"date": "2022-10-18", "close": 2.7877, "volume": 20445.0}, {"date": "2022-10-19", "close": 2.7601, "volume": 20191.0}, {"date": "2022-10-20", "close": 2.6521, "volume": 6522.0}, {"date": "2022-10-21", "close": 2.6665, "volume": 1992.0}, {"date": "2022-10-24", "close": 2.5921, "volume": 5671.0}, {"date": "2022-10-25", "close": 2.7649, "volume": 4618.0}, {"date": "2022-10-26", "close": 2.7601, "volume": 2234.0}, {"date": "2022-10-27", "close": 2.8789, "volume": 1186.0}, {"date": "2022-10-28", "close": 2.7697, "volume": 7409.0}, {"date": "2022-10-31", "close": 2.9245, "volume": 4432.0}, {"date": "2022-11-01", "close": 2.8981, "volume": 7360.0}, {"date": "2022-11-02", "close": 2.8861, "volume": 2716.0}, {"date": "2022-11-03", "close": 2.9233, "volume": 1134.0}, {"date": "2022-11-04", "close": 2.8909, "volume": 4303.0}, {"date": "2022-11-07", "close": 3.0937, "volume": 6975.0}, {"date": "2022-11-08", "close": 3.0013, "volume": 2931.0}, {"date": "2022-11-09", "close": 2.8501, "volume": 3146.0}, {"date": "2022-11-10", "close": 2.9581, "volume": 1547.0}, {"date": "2022-11-11", "close": 2.9017, "volume": 7439.0}, {"date": "2022-11-14", "close": 3.0601, "volume": 3560.0}, {"date": "2022-11-15", "close": 3.1801, "volume": 5403.0}, {"date": "2022-11-16", "close": 3.1789, "volume": 5311.0}, {"date": "2022-11-17", "close": 3.1777, "volume": 856.0}, {"date": "2022-11-18", "close": 3.0565, "volume": 1487.0}, {"date": "2022-11-21", "close": 2.5201, "volume": 17187.0}, {"date": "2022-11-22", "close": 2.5081, "volume": 10638.0}, {"date": "2022-11-23", "close": 2.6401, "volume": 2912.0}, {"date": "2022-11-25", "close": 2.7577, "volume": 1520.0}, {"date": "2022-11-28", "close": 2.5441, "volume": 12674.0}, {"date": "2022-11-29", "close": 3.1861, "volume": 18589.0}, {"date": "2022-11-30", "close": 3.6001, "volume": 59595.0}, {"date": "2022-12-01", "close": 3.9194, "volume": 25542.0}, {"date": "2022-12-02", "close": 3.7754, "volume": 6254.0}, {"date": "2022-12-05", "close": 3.7429, "volume": 6854.0}, {"date": "2022-12-06", "close": 3.3469, "volume": 9769.0}, {"date": "2022-12-07", "close": 3.1201, "volume": 7050.0}, {"date": "2022-12-08", "close": 2.9401, "volume": 3423.0}, {"date": "2022-12-09", "close": 2.8213, "volume": 7127.0}, {"date": "2022-12-12", "close": 3.7201, "volume": 232703.0}, {"date": "2022-12-13", "close": 3.2401, "volume": 454784.0}, {"date": "2022-12-14", "close": 3.1129, "volume": 91840.0}, {"date": "2022-12-15", "close": 2.7613, "volume": 30452.0}, {"date": "2022-12-16", "close": 2.6413, "volume": 25882.0}, {"date": "2022-12-19", "close": 2.7001, "volume": 18251.0}, {"date": "2022-12-20", "close": 2.8981, "volume": 19328.0}, {"date": "2022-12-21", "close": 3.0001, "volume": 14174.0}, {"date": "2022-12-22", "close": 2.7577, "volume": 11060.0}, {"date": "2022-12-23", "close": 2.6401, "volume": 9816.0}, {"date": "2022-12-27", "close": 2.3869, "volume": 30583.0}, {"date": "2022-12-28", "close": 2.2801, "volume": 36274.0}, {"date": "2022-12-29", "close": 2.3761, "volume": 25270.0}, {"date": "2022-12-30", "close": 2.1013, "volume": 33467.0}, {"date": "2023-01-03", "close": 2.1601, "volume": 20518.0}, {"date": "2023-01-04", "close": 2.4709, "volume": 9690.0}, {"date": "2023-01-05", "close": 2.5189, "volume": 8918.0}, {"date": "2023-01-06", "close": 2.4316, "volume": 5785.0}, {"date": "2023-01-09", "close": 2.4337, "volume": 8714.0}, {"date": "2023-01-10", "close": 2.6989, "volume": 7132.0}, {"date": "2023-01-11", "close": 2.7001, "volume": 14374.0}, {"date": "2023-01-12", "close": 3.1201, "volume": 46572.0}, {"date": "2023-01-13", "close": 3.7201, "volume": 29568.0}, {"date": "2023-01-17", "close": 2.9761, "volume": 39657.0}, {"date": "2023-01-18", "close": 3.1645, "volume": 24302.0}, {"date": "2023-01-19", "close": 3.9206, "volume": 2414812.0}, {"date": "2023-01-20", "close": 3.4213, "volume": 176734.0}, {"date": "2023-01-23", "close": 2.9989, "volume": 117989.0}, {"date": "2023-01-24", "close": 3.1801, "volume": 43508.0}, {"date": "2023-01-25", "close": 3.3577, "volume": 37941.0}, {"date": "2023-01-26", "close": 3.3721, "volume": 407242.0}, {"date": "2023-01-27", "close": 4.133, "volume": 477357.0}, {"date": "2023-01-30", "close": 4.6922, "volume": 217490.0}, {"date": "2023-01-31", "close": 4.6802, "volume": 132973.0}, {"date": "2023-02-01", "close": 4.1642, "volume": 128153.0}, {"date": "2023-02-02", "close": 3.9002, "volume": 65409.0}, {"date": "2023-02-03", "close": 4.505, "volume": 155963.0}, {"date": "2023-02-06", "close": 4.5578, "volume": 260622.0}, {"date": "2023-02-07", "close": 4.0022, "volume": 72734.0}, {"date": "2023-02-08", "close": 4.859, "volume": 152307.0}, {"date": "2023-02-09", "close": 4.3202, "volume": 108097.0}, {"date": "2023-02-10", "close": 3.5401, "volume": 140115.0}, {"date": "2023-02-13", "close": 3.3685, "volume": 64052.0}, {"date": "2023-02-14", "close": 6.1178, "volume": 13042537.0}, {"date": "2023-02-15", "close": 4.8482, "volume": 1068505.0}, {"date": "2023-02-16", "close": 5.0402, "volume": 526830.0}, {"date": "2023-02-17", "close": 4.3238, "volume": 221914.0}, {"date": "2023-02-21", "close": 4.133, "volume": 326913.0}, {"date": "2023-02-22", "close": 2.62, "volume": 462428.0}, {"date": "2023-02-23", "close": 2.42, "volume": 213555.0}, {"date": "2023-02-24", "close": 2.64, "volume": 207932.0}, {"date": "2023-02-27", "close": 2.72, "volume": 165452.0}, {"date": "2023-02-28", "close": 2.98, "volume": 319511.0}, {"date": "2023-03-01", "close": 2.84, "volume": 100518.0}, {"date": "2023-03-02", "close": 3.0, "volume": 167399.0}, {"date": "2023-03-03", "close": 3.06, "volume": 220925.0}, {"date": "2023-03-06", "close": 3.2, "volume": 77776.0}, {"date": "2023-03-07", "close": 3.1, "volume": 43651.0}, {"date": "2023-03-08", "close": 3.11, "volume": 60908.0}, {"date": "2023-03-09", "close": 2.85, "volume": 55449.0}, {"date": "2023-03-10", "close": 2.8021, "volume": 70490.0}, {"date": "2023-03-13", "close": 2.74, "volume": 56833.0}, {"date": "2023-03-14", "close": 2.78, "volume": 29311.0}, {"date": "2023-03-15", "close": 2.72, "volume": 69042.0}, {"date": "2023-03-16", "close": 2.83, "volume": 41497.0}, {"date": "2023-03-17", "close": 2.41, "volume": 47187.0}, {"date": "2023-03-20", "close": 2.5, "volume": 93890.0}, {"date": "2023-03-21", "close": 2.7, "volume": 44347.0}, {"date": "2023-03-22", "close": 2.6, "volume": 25076.0}, {"date": "2023-03-23", "close": 2.43, "volume": 41492.0}, {"date": "2023-03-24", "close": 2.45, "volume": 11853.0}, {"date": "2023-03-27", "close": 2.4476, "volume": 11224.0}, {"date": "2023-03-28", "close": 2.36, "volume": 26405.0}, {"date": "2023-03-29", "close": 2.4, "volume": 23114.0}, {"date": "2023-03-30", "close": 2.31, "volume": 18578.0}, {"date": "2023-03-31", "close": 2.61, "volume": 303084.0}, {"date": "2023-04-03", "close": 4.69, "volume": 5263993.0}, {"date": "2023-04-04", "close": 3.45, "volume": 1186253.0}, {"date": "2023-04-05", "close": 3.0, "volume": 216724.0}, {"date": "2023-04-06", "close": 3.57, "volume": 1887686.0}, {"date": "2023-04-10", "close": 3.8, "volume": 741127.0}, {"date": "2023-04-11", "close": 3.16, "volume": 267355.0}, {"date": "2023-04-12", "close": 3.53, "volume": 508964.0}, {"date": "2023-04-13", "close": 4.78, "volume": 4626696.0}, {"date": "2023-04-14", "close": 4.77, "volume": 798826.0}, {"date": "2023-04-17", "close": 4.42, "volume": 277237.0}, {"date": "2023-04-18", "close": 3.8, "volume": 575654.0}, {"date": "2023-04-19", "close": 3.94, "volume": 164638.0}, {"date": "2023-04-20", "close": 3.74, "volume": 214696.0}, {"date": "2023-04-21", "close": 3.4, "volume": 179228.0}, {"date": "2023-04-24", "close": 3.38, "volume": 80739.0}, {"date": "2023-04-25", "close": 3.74, "volume": 114142.0}, {"date": "2023-04-26", "close": 3.85, "volume": 81634.0}, {"date": "2023-04-27", "close": 4.47, "volume": 674485.0}, {"date": "2023-04-28", "close": 3.79, "volume": 369852.0}, {"date": "2023-05-01", "close": 3.75, "volume": 130153.0}, {"date": "2023-05-02", "close": 3.41, "volume": 145432.0}, {"date": "2023-05-03", "close": 3.76, "volume": 92342.0}, {"date": "2023-05-04", "close": 3.82, "volume": 76752.0}, {"date": "2023-05-05", "close": 4.05, "volume": 69256.0}, {"date": "2023-05-08", "close": 3.76, "volume": 46981.0}, {"date": "2023-05-09", "close": 3.69, "volume": 87110.0}, {"date": "2023-05-10", "close": 3.64, "volume": 102330.0}, {"date": "2023-05-11", "close": 3.68, "volume": 31599.0}, {"date": "2023-05-12", "close": 3.49, "volume": 77758.0}, {"date": "2023-05-15", "close": 3.82, "volume": 61840.0}, {"date": "2023-05-16", "close": 3.89, "volume": 100200.0}, {"date": "2023-05-17", "close": 3.77, "volume": 64967.0}, {"date": "2023-05-18", "close": 4.22, "volume": 236471.0}, {"date": "2023-05-19", "close": 3.96, "volume": 37659.0}, {"date": "2023-05-22", "close": 4.6, "volume": 459421.0}, {"date": "2023-05-23", "close": 5.25, "volume": 998154.0}, {"date": "2023-05-24", "close": 4.85, "volume": 184085.0}, {"date": "2023-05-25", "close": 4.48, "volume": 204733.0}, {"date": "2023-05-26", "close": 4.48, "volume": 79740.0}, {"date": "2023-05-30", "close": 4.37, "volume": 249997.0}, {"date": "2023-05-31", "close": 4.45, "volume": 87495.0}, {"date": "2023-06-01", "close": 4.4, "volume": 64744.0}, {"date": "2023-06-02", "close": 4.35, "volume": 42930.0}, {"date": "2023-06-05", "close": 3.99, "volume": 77884.0}, {"date": "2023-06-06", "close": 3.69, "volume": 183336.0}, {"date": "2023-06-07", "close": 3.84, "volume": 81408.0}, {"date": "2023-06-08", "close": 3.87, "volume": 84747.0}, {"date": "2023-06-09", "close": 3.88, "volume": 28289.0}, {"date": "2023-06-12", "close": 4.0, "volume": 80205.0}, {"date": "2023-06-13", "close": 4.07, "volume": 67366.0}, {"date": "2023-06-14", "close": 3.91, "volume": 46210.0}, {"date": "2023-06-15", "close": 3.95, "volume": 44777.0}, {"date": "2023-06-16", "close": 3.96, "volume": 23518.0}, {"date": "2023-06-20", "close": 3.94, "volume": 38640.0}, {"date": "2023-06-21", "close": 3.86, "volume": 27581.0}, {"date": "2023-06-22", "close": 3.93, "volume": 37356.0}, {"date": "2023-06-23", "close": 3.94, "volume": 22702.0}, {"date": "2023-06-26", "close": 3.82, "volume": 28540.0}, {"date": "2023-06-27", "close": 3.77, "volume": 29079.0}, {"date": "2023-06-28", "close": 3.51, "volume": 309166.0}, {"date": "2023-06-29", "close": 3.49, "volume": 60007.0}, {"date": "2023-06-30", "close": 3.61, "volume": 44367.0}, {"date": "2023-07-03", "close": 3.7, "volume": 19977.0}, {"date": "2023-07-05", "close": 3.85, "volume": 125781.0}, {"date": "2023-07-06", "close": 3.94, "volume": 144858.0}, {"date": "2023-07-07", "close": 4.0, "volume": 58422.0}, {"date": "2023-07-10", "close": 4.18, "volume": 125019.0}, {"date": "2023-07-11", "close": 3.87, "volume": 79511.0}, {"date": "2023-07-12", "close": 4.09, "volume": 36657.0}, {"date": "2023-07-13", "close": 3.97, "volume": 73281.0}, {"date": "2023-07-14", "close": 3.7, "volume": 33195.0}, {"date": "2023-07-17", "close": 3.56, "volume": 48673.0}, {"date": "2023-07-18", "close": 3.82, "volume": 24858.0}, {"date": "2023-07-19", "close": 4.07, "volume": 43855.0}, {"date": "2023-07-20", "close": 3.89, "volume": 25184.0}, {"date": "2023-07-21", "close": 3.75, "volume": 29564.0}, {"date": "2023-07-24", "close": 3.7, "volume": 29276.0}, {"date": "2023-07-25", "close": 3.72, "volume": 14454.0}, {"date": "2023-07-26", "close": 3.75, "volume": 11557.0}, {"date": "2023-07-27", "close": 3.68, "volume": 15670.0}, {"date": "2023-07-28", "close": 3.71, "volume": 7911.0}, {"date": "2023-07-31", "close": 3.89, "volume": 79132.0}, {"date": "2023-08-01", "close": 3.98, "volume": 35061.0}, {"date": "2023-08-02", "close": 3.94, "volume": 20267.0}, {"date": "2023-08-03", "close": 4.08, "volume": 23200.0}, {"date": "2023-08-04", "close": 3.99, "volume": 43911.0}, {"date": "2023-08-07", "close": 3.79, "volume": 21155.0}, {"date": "2023-08-08", "close": 3.8, "volume": 17050.0}, {"date": "2023-08-09", "close": 3.72, "volume": 10957.0}, {"date": "2023-08-10", "close": 3.86, "volume": 4998.0}, {"date": "2023-08-11", "close": 3.74, "volume": 4291.0}, {"date": "2023-08-14", "close": 3.71, "volume": 11208.0}, {"date": "2023-08-15", "close": 3.53, "volume": 40011.0}, {"date": "2023-08-16", "close": 3.36, "volume": 27721.0}, {"date": "2023-08-17", "close": 3.15, "volume": 14882.0}, {"date": "2023-08-18", "close": 3.14, "volume": 5425.0}, {"date": "2023-08-21", "close": 3.17, "volume": 7836.0}, {"date": "2023-08-22", "close": 3.08, "volume": 28026.0}, {"date": "2023-08-23", "close": 3.229, "volume": 12462.0}, {"date": "2023-08-24", "close": 3.23, "volume": 13846.0}, {"date": "2023-08-25", "close": 3.11, "volume": 8202.0}, {"date": "2023-08-28", "close": 3.09, "volume": 10869.0}, {"date": "2023-08-29", "close": 2.89, "volume": 17075.0}, {"date": "2023-08-30", "close": 2.99, "volume": 16271.0}, {"date": "2023-08-31", "close": 2.64, "volume": 30662.0}, {"date": "2023-09-01", "close": 2.59, "volume": 40380.0}, {"date": "2023-09-05", "close": 2.54, "volume": 8831.0}, {"date": "2023-09-06", "close": 2.6, "volume": 12883.0}, {"date": "2023-09-07", "close": 2.55, "volume": 14059.0}, {"date": "2023-09-08", "close": 2.65, "volume": 5280.0}, {"date": "2023-09-11", "close": 2.48, "volume": 15828.0}, {"date": "2023-09-12", "close": 2.5745, "volume": 6684.0}, {"date": "2023-09-13", "close": 2.55, "volume": 6073.0}, {"date": "2023-09-14", "close": 2.5899, "volume": 7933.0}, {"date": "2023-09-15", "close": 2.49, "volume": 9812.0}, {"date": "2023-09-18", "close": 2.51, "volume": 5804.0}, {"date": "2023-09-19", "close": 2.52, "volume": 7432.0}, {"date": "2023-09-20", "close": 2.5, "volume": 6532.0}, {"date": "2023-09-21", "close": 2.48, "volume": 4347.0}, {"date": "2023-09-22", "close": 2.45, "volume": 14021.0}, {"date": "2023-09-25", "close": 2.45, "volume": 5244.0}, {"date": "2023-09-26", "close": 2.4653, "volume": 5463.0}, {"date": "2023-09-27", "close": 2.47, "volume": 7988.0}, {"date": "2023-09-28", "close": 2.58, "volume": 14003.0}, {"date": "2023-09-29", "close": 2.55, "volume": 9751.0}, {"date": "2023-10-02", "close": 2.53, "volume": 7233.0}, {"date": "2023-10-03", "close": 2.52, "volume": 6903.0}, {"date": "2023-10-04", "close": 2.58, "volume": 4720.0}, {"date": "2023-10-05", "close": 2.51, "volume": 4946.0}, {"date": "2023-10-06", "close": 2.52, "volume": 2301.0}, {"date": "2023-10-09", "close": 2.485, "volume": 5178.0}, {"date": "2023-10-10", "close": 2.6255, "volume": 12459.0}, {"date": "2023-10-11", "close": 2.64, "volume": 6097.0}, {"date": "2023-10-12", "close": 2.75, "volume": 14229.0}, {"date": "2023-10-13", "close": 2.67, "volume": 3617.0}, {"date": "2023-10-16", "close": 2.78, "volume": 6907.0}, {"date": "2023-10-17", "close": 2.71, "volume": 8170.0}, {"date": "2023-10-18", "close": 2.56, "volume": 7033.0}, {"date": "2023-10-19", "close": 2.47, "volume": 9179.0}, {"date": "2023-10-20", "close": 2.41, "volume": 8631.0}, {"date": "2023-10-23", "close": 2.48, "volume": 2551.0}, {"date": "2023-10-24", "close": 2.4964, "volume": 7627.0}, {"date": "2023-10-25", "close": 2.41, "volume": 5377.0}, {"date": "2023-10-26", "close": 2.27, "volume": 23751.0}, {"date": "2023-10-27", "close": 2.16, "volume": 3299.0}, {"date": "2023-10-30", "close": 2.1106, "volume": 10176.0}, {"date": "2023-10-31", "close": 2.1, "volume": 20099.0}, {"date": "2023-11-01", "close": 2.065, "volume": 4652.0}, {"date": "2023-11-02", "close": 2.1116, "volume": 26518.0}, {"date": "2023-11-03", "close": 2.2, "volume": 7864.0}, {"date": "2023-11-06", "close": 2.225, "volume": 15174.0}, {"date": "2023-11-07", "close": 2.37, "volume": 4002.0}, {"date": "2023-11-08", "close": 2.28, "volume": 5349.0}, {"date": "2023-11-09", "close": 2.24, "volume": 12051.0}, {"date": "2023-11-10", "close": 2.1489, "volume": 8263.0}, {"date": "2023-11-13", "close": 2.05, "volume": 14122.0}, {"date": "2023-11-14", "close": 2.115, "volume": 13072.0}, {"date": "2023-11-15", "close": 2.22, "volume": 20957.0}, {"date": "2023-11-16", "close": 2.17, "volume": 19219.0}, {"date": "2023-11-17", "close": 2.16, "volume": 13153.0}, {"date": "2023-11-20", "close": 2.07, "volume": 16807.0}, {"date": "2023-11-21", "close": 1.9841, "volume": 13717.0}, {"date": "2023-11-22", "close": 1.935, "volume": 11604.0}, {"date": "2023-11-24", "close": 1.91, "volume": 4977.0}, {"date": "2023-11-27", "close": 1.94, "volume": 10694.0}, {"date": "2023-11-28", "close": 1.93, "volume": 33052.0}, {"date": "2023-11-29", "close": 1.92, "volume": 13664.0}, {"date": "2023-11-30", "close": 1.92, "volume": 20080.0}, {"date": "2023-12-01", "close": 1.97, "volume": 11852.0}, {"date": "2023-12-04", "close": 2.04, "volume": 19584.0}, {"date": "2023-12-05", "close": 1.95, "volume": 13040.0}, {"date": "2023-12-06", "close": 1.9, "volume": 10528.0}, {"date": "2023-12-07", "close": 1.88, "volume": 10040.0}, {"date": "2023-12-08", "close": 1.93, "volume": 6306.0}, {"date": "2023-12-11", "close": 1.93, "volume": 6199.0}, {"date": "2023-12-12", "close": 1.94, "volume": 212016.0}, {"date": "2023-12-13", "close": 1.81, "volume": 24882.0}, {"date": "2023-12-14", "close": 1.77, "volume": 25874.0}, {"date": "2023-12-15", "close": 1.79, "volume": 46847.0}, {"date": "2023-12-18", "close": 1.788, "volume": 15362.0}, {"date": "2023-12-19", "close": 1.83, "volume": 9455.0}, {"date": "2023-12-20", "close": 1.8101, "volume": 8801.0}, {"date": "2023-12-21", "close": 2.3899, "volume": 144057.0}, {"date": "2023-12-22", "close": 2.39, "volume": 16960.0}, {"date": "2023-12-26", "close": 2.35, "volume": 15400.0}, {"date": "2023-12-27", "close": 2.41, "volume": 39840.0}, {"date": "2023-12-28", "close": 2.6195, "volume": 25728.0}, {"date": "2023-12-29", "close": 2.25, "volume": 72302.0}, {"date": "2024-01-02", "close": 2.5099, "volume": 8857.0}, {"date": "2024-01-03", "close": 2.38, "volume": 7251.0}, {"date": "2024-01-04", "close": 2.355, "volume": 5046.0}, {"date": "2024-01-05", "close": 2.5599, "volume": 23750.0}, {"date": "2024-01-08", "close": 2.895, "volume": 63448.0}, {"date": "2024-01-09", "close": 2.99, "volume": 47345.0}, {"date": "2024-01-10", "close": 3.2105, "volume": 23379.0}, {"date": "2024-01-11", "close": 2.8999, "volume": 26167.0}, {"date": "2024-01-12", "close": 2.86, "volume": 18945.0}, {"date": "2024-01-16", "close": 2.73, "volume": 11515.0}, {"date": "2024-01-17", "close": 2.39, "volume": 36690.0}, {"date": "2024-01-18", "close": 2.4145, "volume": 5620.0}, {"date": "2024-01-19", "close": 2.23, "volume": 29705.0}, {"date": "2024-01-22", "close": 2.175, "volume": 4824.0}, {"date": "2024-01-23", "close": 2.17, "volume": 16392.0}, {"date": "2024-01-24", "close": 2.25, "volume": 30521.0}, {"date": "2024-01-25", "close": 2.34, "volume": 6414.0}, {"date": "2024-01-26", "close": 2.35, "volume": 5097.0}, {"date": "2024-01-29", "close": 2.491, "volume": 27320.0}, {"date": "2024-01-30", "close": 2.58, "volume": 29249.0}, {"date": "2024-01-31", "close": 2.35, "volume": 11797.0}, {"date": "2024-02-01", "close": 2.33, "volume": 24067.0}, {"date": "2024-02-02", "close": 2.3999, "volume": 25161.0}, {"date": "2024-02-05", "close": 2.34, "volume": 17863.0}, {"date": "2024-02-06", "close": 2.345, "volume": 7244.0}, {"date": "2024-02-07", "close": 2.3, "volume": 5564.0}, {"date": "2024-02-08", "close": 2.37, "volume": 6783.0}, {"date": "2024-02-09", "close": 2.32, "volume": 27242.0}, {"date": "2024-02-12", "close": 2.4299, "volume": 13404.0}, {"date": "2024-02-13", "close": 2.6699, "volume": 56995.0}, {"date": "2024-02-14", "close": 2.59, "volume": 12093.0}, {"date": "2024-02-15", "close": 2.45, "volume": 9541.0}, {"date": "2024-02-16", "close": 2.485, "volume": 9568.0}, {"date": "2024-02-20", "close": 2.45, "volume": 5197.0}, {"date": "2024-02-21", "close": 2.36, "volume": 2658.0}, {"date": "2024-02-22", "close": 2.3, "volume": 15838.0}, {"date": "2024-02-23", "close": 2.01, "volume": 23101.0}, {"date": "2024-02-26", "close": 2.155, "volume": 6187.0}, {"date": "2024-02-27", "close": 2.1601, "volume": 15088.0}, {"date": "2024-02-28", "close": 2.105, "volume": 169956.0}, {"date": "2024-02-29", "close": 2.07, "volume": 17961.0}, {"date": "2024-03-01", "close": 2.05, "volume": 11398.0}, {"date": "2024-03-04", "close": 1.985, "volume": 73821.0}, {"date": "2024-03-05", "close": 1.955, "volume": 17717.0}, {"date": "2024-03-06", "close": 2.07, "volume": 20311.0}, {"date": "2024-03-07", "close": 2.05, "volume": 19224.0}, {"date": "2024-03-08", "close": 2.03, "volume": 9553.0}, {"date": "2024-03-11", "close": 2.06, "volume": 475352.0}, {"date": "2024-03-12", "close": 2.13, "volume": 178835.0}, {"date": "2024-03-13", "close": 2.11, "volume": 32939.0}, {"date": "2024-03-14", "close": 2.1, "volume": 9590.0}, {"date": "2024-03-15", "close": 2.26, "volume": 37214.0}, {"date": "2024-03-18", "close": 2.41, "volume": 28993.0}, {"date": "2024-03-19", "close": 2.33, "volume": 12116.0}, {"date": "2024-03-20", "close": 2.298, "volume": 6449.0}, {"date": "2024-03-21", "close": 2.28, "volume": 20461.0}, {"date": "2024-03-22", "close": 2.09, "volume": 33032.0}, {"date": "2024-03-25", "close": 2.16, "volume": 10411.0}, {"date": "2024-03-26", "close": 2.1501, "volume": 6904.0}, {"date": "2024-03-27", "close": 2.1234, "volume": 23129.0}, {"date": "2024-03-28", "close": 2.23, "volume": 11521.0}, {"date": "2024-04-01", "close": 2.32, "volume": 31720.0}, {"date": "2024-04-02", "close": 2.31, "volume": 5270.0}, {"date": "2024-04-03", "close": 2.25, "volume": 24079.0}, {"date": "2024-04-04", "close": 2.32, "volume": 7930.0}, {"date": "2024-04-05", "close": 2.245, "volume": 5740.0}, {"date": "2024-04-08", "close": 2.15, "volume": 14052.0}, {"date": "2024-04-09", "close": 2.1735, "volume": 5871.0}, {"date": "2024-04-10", "close": 2.155, "volume": 2575.0}, {"date": "2024-04-11", "close": 2.03, "volume": 12767.0}, {"date": "2024-04-12", "close": 2.1038, "volume": 6767.0}, {"date": "2024-04-15", "close": 1.9501, "volume": 10862.0}, {"date": "2024-04-16", "close": 2.0, "volume": 7039.0}, {"date": "2024-04-17", "close": 1.96, "volume": 6005.0}, {"date": "2024-04-18", "close": 1.9503, "volume": 4873.0}, {"date": "2024-04-19", "close": 1.9099, "volume": 10275.0}, {"date": "2024-04-22", "close": 1.88, "volume": 21551.0}, {"date": "2024-04-23", "close": 2.0, "volume": 13110.0}, {"date": "2024-04-24", "close": 3.35, "volume": 70566630.0}, {"date": "2024-04-25", "close": 3.5, "volume": 1712845.0}, {"date": "2024-04-26", "close": 3.3, "volume": 382274.0}, {"date": "2024-04-29", "close": 3.36, "volume": 210889.0}, {"date": "2024-04-30", "close": 3.49, "volume": 185484.0}, {"date": "2024-05-01", "close": 3.55, "volume": 84096.0}, {"date": "2024-05-02", "close": 3.45, "volume": 69332.0}, {"date": "2024-05-03", "close": 3.31, "volume": 73152.0}, {"date": "2024-05-06", "close": 3.13, "volume": 42164.0}, {"date": "2024-05-07", "close": 3.14, "volume": 18486.0}, {"date": "2024-05-08", "close": 3.24, "volume": 55949.0}, {"date": "2024-05-09", "close": 3.32, "volume": 22157.0}, {"date": "2024-05-10", "close": 3.54, "volume": 151895.0}, {"date": "2024-05-13", "close": 3.45, "volume": 46142.0}, {"date": "2024-05-14", "close": 3.54, "volume": 27761.0}, {"date": "2024-05-15", "close": 3.4901, "volume": 17763.0}, {"date": "2024-05-16", "close": 3.46, "volume": 24317.0}, {"date": "2024-05-17", "close": 3.77, "volume": 45274.0}, {"date": "2024-05-20", "close": 3.58, "volume": 43234.0}, {"date": "2024-05-21", "close": 3.45, "volume": 22146.0}, {"date": "2024-05-22", "close": 3.34, "volume": 9834.0}, {"date": "2024-05-23", "close": 3.42, "volume": 13863.0}, {"date": "2024-05-24", "close": 3.47, "volume": 9450.0}, {"date": "2024-05-28", "close": 3.52, "volume": 20499.0}, {"date": "2024-05-29", "close": 3.7, "volume": 18692.0}, {"date": "2024-05-30", "close": 3.65, "volume": 15989.0}, {"date": "2024-05-31", "close": 3.69, "volume": 9613.0}, {"date": "2024-06-03", "close": 3.74, "volume": 27677.0}, {"date": "2024-06-04", "close": 3.66, "volume": 13097.0}, {"date": "2024-06-05", "close": 3.33, "volume": 20075.0}, {"date": "2024-06-06", "close": 3.49, "volume": 79825.0}, {"date": "2024-06-07", "close": 3.4, "volume": 13518.0}, {"date": "2024-06-10", "close": 3.36, "volume": 3024.0}, {"date": "2024-06-11", "close": 3.13, "volume": 28554.0}, {"date": "2024-06-12", "close": 3.4216, "volume": 22046.0}, {"date": "2024-06-13", "close": 3.16, "volume": 6455.0}, {"date": "2024-06-14", "close": 2.8, "volume": 13705.0}, {"date": "2024-06-17", "close": 2.95, "volume": 27897.0}, {"date": "2024-06-18", "close": 2.875, "volume": 6700.0}, {"date": "2024-06-20", "close": 2.875, "volume": 11128.0}, {"date": "2024-06-21", "close": 2.79, "volume": 15407.0}, {"date": "2024-06-24", "close": 2.71, "volume": 5790.0}, {"date": "2024-06-25", "close": 2.8224, "volume": 7514.0}, {"date": "2024-06-26", "close": 2.675, "volume": 7513.0}, {"date": "2024-06-27", "close": 2.77, "volume": 4510.0}, {"date": "2024-06-28", "close": 3.0, "volume": 16255.0}, {"date": "2024-07-01", "close": 2.945, "volume": 6189.0}, {"date": "2024-07-02", "close": 2.85, "volume": 5444.0}, {"date": "2024-07-03", "close": 2.86, "volume": 2650.0}, {"date": "2024-07-05", "close": 2.8512, "volume": 12284.0}, {"date": "2024-07-08", "close": 2.82, "volume": 4036.0}, {"date": "2024-07-09", "close": 2.8, "volume": 3788.0}, {"date": "2024-07-10", "close": 2.75, "volume": 2851.0}, {"date": "2024-07-11", "close": 2.6167, "volume": 14828.0}, {"date": "2024-07-12", "close": 2.635, "volume": 3269.0}, {"date": "2024-07-15", "close": 2.69, "volume": 3651.0}, {"date": "2024-07-16", "close": 2.68, "volume": 9821.0}, {"date": "2024-07-17", "close": 2.6, "volume": 5008.0}, {"date": "2024-07-18", "close": 2.54, "volume": 3075.0}, {"date": "2024-07-19", "close": 2.5187, "volume": 3252.0}, {"date": "2024-07-22", "close": 2.53, "volume": 5568.0}, {"date": "2024-07-23", "close": 2.64, "volume": 7435.0}, {"date": "2024-07-24", "close": 2.68, "volume": 5379.0}, {"date": "2024-07-25", "close": 2.59, "volume": 15051.0}, {"date": "2024-07-26", "close": 2.61, "volume": 1219.0}, {"date": "2024-07-29", "close": 2.73, "volume": 28019.0}, {"date": "2024-07-30", "close": 2.68, "volume": 10410.0}, {"date": "2024-07-31", "close": 2.75, "volume": 13520.0}, {"date": "2024-08-01", "close": 2.88, "volume": 5100.0}, {"date": "2024-08-02", "close": 2.5249, "volume": 4098.0}, {"date": "2024-08-05", "close": 2.4097, "volume": 5236.0}, {"date": "2024-08-06", "close": 2.51, "volume": 6516.0}, {"date": "2024-08-07", "close": 2.53, "volume": 1827.0}, {"date": "2024-08-08", "close": 2.6, "volume": 13312.0}, {"date": "2024-08-09", "close": 2.61, "volume": 8852.0}, {"date": "2024-08-12", "close": 2.93, "volume": 125112.0}, {"date": "2024-08-13", "close": 2.92, "volume": 6039.0}, {"date": "2024-08-14", "close": 2.87, "volume": 42218.0}, {"date": "2024-08-15", "close": 2.9381, "volume": 2112.0}, {"date": "2024-08-16", "close": 2.52, "volume": 10224.0}, {"date": "2024-08-19", "close": 2.52, "volume": 9607.0}, {"date": "2024-08-20", "close": 2.48, "volume": 5394.0}, {"date": "2024-08-21", "close": 2.5999, "volume": 5552.0}, {"date": "2024-08-22", "close": 2.47, "volume": 6055.0}, {"date": "2024-08-23", "close": 2.3632, "volume": 10750.0}, {"date": "2024-08-26", "close": 2.31, "volume": 20139.0}, {"date": "2024-08-27", "close": 2.42, "volume": 4607.0}, {"date": "2024-08-28", "close": 2.27, "volume": 2981.0}, {"date": "2024-08-29", "close": 2.26, "volume": 10206.0}, {"date": "2024-08-30", "close": 2.27, "volume": 22740.0}, {"date": "2024-09-03", "close": 2.09, "volume": 7919.0}, {"date": "2024-09-04", "close": 2.231, "volume": 14292.0}, {"date": "2024-09-05", "close": 2.425, "volume": 2899.0}, {"date": "2024-09-06", "close": 2.24, "volume": 4962.0}, {"date": "2024-09-09", "close": 2.3386, "volume": 5714.0}, {"date": "2024-09-10", "close": 2.19, "volume": 2521.0}, {"date": "2024-09-11", "close": 2.41, "volume": 56157.0}, {"date": "2024-09-12", "close": 2.25, "volume": 14034.0}, {"date": "2024-09-13", "close": 2.35, "volume": 9788.0}, {"date": "2024-09-16", "close": 2.4599, "volume": 15919.0}, {"date": "2024-09-17", "close": 2.5982, "volume": 261713.0}, {"date": "2024-09-18", "close": 2.35, "volume": 77930.0}, {"date": "2024-09-19", "close": 2.4516, "volume": 31410.0}, {"date": "2024-09-20", "close": 2.48, "volume": 36971.0}, {"date": "2024-09-23", "close": 2.4891, "volume": 9054.0}, {"date": "2024-09-24", "close": 2.49, "volume": 22890.0}, {"date": "2024-09-25", "close": 2.54, "volume": 15800.0}, {"date": "2024-09-26", "close": 2.6008, "volume": 12143.0}, {"date": "2024-09-27", "close": 2.51, "volume": 26718.0}, {"date": "2024-09-30", "close": 2.45, "volume": 22581.0}, {"date": "2024-10-01", "close": 2.4481, "volume": 45772.0}, {"date": "2024-10-02", "close": 2.43, "volume": 5402.0}, {"date": "2024-10-03", "close": 2.41, "volume": 2238.0}, {"date": "2024-10-04", "close": 2.4, "volume": 13626.0}, {"date": "2024-10-07", "close": 2.49, "volume": 10561.0}, {"date": "2024-10-08", "close": 2.45, "volume": 36018.0}, {"date": "2024-10-09", "close": 2.42, "volume": 24367.0}, {"date": "2024-10-10", "close": 2.3305, "volume": 13374.0}, {"date": "2024-10-11", "close": 2.45, "volume": 5699.0}, {"date": "2024-10-14", "close": 2.36, "volume": 2718.0}, {"date": "2024-10-15", "close": 2.4299, "volume": 3194.0}, {"date": "2024-10-16", "close": 2.52, "volume": 13262.0}, {"date": "2024-10-17", "close": 2.53, "volume": 10882.0}, {"date": "2024-10-18", "close": 2.57, "volume": 9160.0}, {"date": "2024-10-21", "close": 2.62, "volume": 20657.0}, {"date": "2024-10-22", "close": 2.69, "volume": 41569.0}, {"date": "2024-10-23", "close": 2.63, "volume": 10318.0}, {"date": "2024-10-24", "close": 2.7226, "volume": 36811.0}, {"date": "2024-10-25", "close": 2.79, "volume": 62994.0}, {"date": "2024-10-28", "close": 2.92, "volume": 10891.0}, {"date": "2024-10-29", "close": 2.89, "volume": 19847.0}, {"date": "2024-10-30", "close": 2.8201, "volume": 22156.0}, {"date": "2024-10-31", "close": 2.75, "volume": 9594.0}, {"date": "2024-11-01", "close": 2.8491, "volume": 37172.0}, {"date": "2024-11-04", "close": 2.82, "volume": 12533.0}, {"date": "2024-11-05", "close": 2.88, "volume": 12219.0}, {"date": "2024-11-06", "close": 2.63, "volume": 30647.0}, {"date": "2024-11-07", "close": 2.54, "volume": 19338.0}, {"date": "2024-11-08", "close": 2.64, "volume": 10334.0}, {"date": "2024-11-11", "close": 2.715, "volume": 10046.0}, {"date": "2024-11-12", "close": 2.61, "volume": 13770.0}, {"date": "2024-11-13", "close": 2.55, "volume": 7159.0}, {"date": "2024-11-14", "close": 2.46, "volume": 4954.0}, {"date": "2024-11-15", "close": 2.41, "volume": 11718.0}, {"date": "2024-11-18", "close": 2.4885, "volume": 6154.0}, {"date": "2024-11-19", "close": 2.37, "volume": 11978.0}, {"date": "2024-11-20", "close": 2.356, "volume": 27361.0}, {"date": "2024-11-21", "close": 2.36, "volume": 27227.0}, {"date": "2024-11-22", "close": 2.42, "volume": 6890.0}, {"date": "2024-11-25", "close": 2.36, "volume": 30367.0}, {"date": "2024-11-26", "close": 2.31, "volume": 23252.0}, {"date": "2024-11-27", "close": 2.26, "volume": 3260.0}, {"date": "2024-11-29", "close": 2.43, "volume": 1964.0}, {"date": "2024-12-02", "close": 2.81, "volume": 764848.0}, {"date": "2024-12-03", "close": 3.16, "volume": 277238.0}, {"date": "2024-12-04", "close": 3.16, "volume": 71139.0}, {"date": "2024-12-05", "close": 3.3, "volume": 44447.0}, {"date": "2024-12-06", "close": 3.36, "volume": 27748.0}, {"date": "2024-12-09", "close": 3.91, "volume": 117204.0}, {"date": "2024-12-10", "close": 4.31, "volume": 79998.0}, {"date": "2024-12-11", "close": 4.11, "volume": 47922.0}, {"date": "2024-12-12", "close": 4.08, "volume": 21436.0}, {"date": "2024-12-13", "close": 3.92, "volume": 6133.0}, {"date": "2024-12-16", "close": 3.94, "volume": 23610.0}, {"date": "2024-12-17", "close": 3.83, "volume": 13798.0}, {"date": "2024-12-18", "close": 4.06, "volume": 45663.0}, {"date": "2024-12-19", "close": 4.18, "volume": 71305.0}, {"date": "2024-12-20", "close": 5.11, "volume": 70605.0}, {"date": "2024-12-23", "close": 5.01, "volume": 142393.0}, {"date": "2024-12-24", "close": 4.8, "volume": 41344.0}, {"date": "2024-12-26", "close": 4.72, "volume": 52465.0}, {"date": "2024-12-27", "close": 4.98, "volume": 17778.0}, {"date": "2024-12-30", "close": 4.99, "volume": 21466.0}, {"date": "2024-12-31", "close": 4.75, "volume": 24330.0}, {"date": "2025-01-02", "close": 4.41, "volume": 14181.0}, {"date": "2025-01-03", "close": 4.65, "volume": 95718.0}, {"date": "2025-01-06", "close": 4.05, "volume": 151581.0}, {"date": "2025-01-07", "close": 2.8, "volume": 943111.0}, {"date": "2025-01-08", "close": 2.7, "volume": 318983.0}, {"date": "2025-01-10", "close": 3.325, "volume": 850432.0}, {"date": "2025-01-13", "close": 3.04, "volume": 278862.0}, {"date": "2025-01-14", "close": 3.24, "volume": 122711.0}, {"date": "2025-01-15", "close": 3.23, "volume": 72694.0}, {"date": "2025-01-16", "close": 3.2, "volume": 49557.0}, {"date": "2025-01-17", "close": 3.35, "volume": 48426.0}, {"date": "2025-01-21", "close": 3.46, "volume": 57066.0}, {"date": "2025-01-22", "close": 3.3, "volume": 36238.0}, {"date": "2025-01-23", "close": 3.26, "volume": 15374.0}, {"date": "2025-01-24", "close": 3.43, "volume": 40725.0}, {"date": "2025-01-27", "close": 3.28, "volume": 83229.0}, {"date": "2025-01-28", "close": 3.46, "volume": 38127.0}, {"date": "2025-01-29", "close": 3.41, "volume": 14677.0}, {"date": "2025-01-30", "close": 3.7, "volume": 77723.0}, {"date": "2025-01-31", "close": 3.64, "volume": 21375.0}, {"date": "2025-02-03", "close": 3.45, "volume": 9684.0}, {"date": "2025-02-04", "close": 3.45, "volume": 6368.0}, {"date": "2025-02-05", "close": 3.36, "volume": 15215.0}, {"date": "2025-02-06", "close": 3.25, "volume": 25654.0}, {"date": "2025-02-07", "close": 3.22, "volume": 8704.0}, {"date": "2025-02-10", "close": 3.28, "volume": 11206.0}, {"date": "2025-02-11", "close": 3.36, "volume": 81598.0}, {"date": "2025-02-12", "close": 3.29, "volume": 24044.0}, {"date": "2025-02-13", "close": 3.32, "volume": 7628.0}, {"date": "2025-02-14", "close": 3.3, "volume": 14951.0}, {"date": "2025-02-18", "close": 2.9, "volume": 188680.0}, {"date": "2025-02-19", "close": 2.82, "volume": 19619.0}, {"date": "2025-02-20", "close": 2.48, "volume": 47321.0}, {"date": "2025-02-21", "close": 2.46, "volume": 33713.0}, {"date": "2025-02-24", "close": 2.43, "volume": 52757.0}, {"date": "2025-02-25", "close": 2.33, "volume": 17197.0}, {"date": "2025-02-26", "close": 2.39, "volume": 380829.0}, {"date": "2025-02-27", "close": 2.5, "volume": 43879220.0}, {"date": "2025-02-28", "close": 2.4, "volume": 380286.0}, {"date": "2025-03-03", "close": 2.39, "volume": 289089.0}, {"date": "2025-03-04", "close": 2.27, "volume": 110652.0}, {"date": "2025-03-05", "close": 2.43, "volume": 81594.0}, {"date": "2025-03-06", "close": 2.41, "volume": 67045.0}, {"date": "2025-03-07", "close": 2.42, "volume": 42811.0}, {"date": "2025-03-10", "close": 2.17, "volume": 156741.0}, {"date": "2025-03-11", "close": 2.27, "volume": 100274.0}, {"date": "2025-03-12", "close": 2.37, "volume": 50625.0}, {"date": "2025-03-13", "close": 2.4, "volume": 25617.0}, {"date": "2025-03-14", "close": 2.5, "volume": 59652.0}, {"date": "2025-03-17", "close": 2.55, "volume": 42041.0}, {"date": "2025-03-18", "close": 2.51, "volume": 16489.0}, {"date": "2025-03-19", "close": 2.51, "volume": 17613.0}, {"date": "2025-03-20", "close": 2.5, "volume": 19212.0}, {"date": "2025-03-21", "close": 2.47, "volume": 35034.0}, {"date": "2025-03-24", "close": 2.5, "volume": 47585.0}, {"date": "2025-03-25", "close": 2.42, "volume": 25473.0}, {"date": "2025-03-26", "close": 2.38, "volume": 20808.0}, {"date": "2025-03-27", "close": 2.59, "volume": 89757.0}, {"date": "2025-03-28", "close": 2.51, "volume": 5987.0}, {"date": "2025-03-31", "close": 2.42, "volume": 14320.0}, {"date": "2025-04-01", "close": 2.35, "volume": 16581.0}, {"date": "2025-04-02", "close": 2.44, "volume": 12560.0}, {"date": "2025-04-03", "close": 2.31, "volume": 13366.0}, {"date": "2025-04-04", "close": 2.18, "volume": 25645.0}, {"date": "2025-04-07", "close": 2.19, "volume": 45720.0}, {"date": "2025-04-08", "close": 2.19, "volume": 15453.0}, {"date": "2025-04-09", "close": 2.12, "volume": 18258.0}, {"date": "2025-04-10", "close": 2.09, "volume": 9731.0}, {"date": "2025-04-11", "close": 2.07, "volume": 34216.0}, {"date": "2025-04-14", "close": 2.24, "volume": 471057.0}, {"date": "2025-04-15", "close": 2.01, "volume": 233366.0}, {"date": "2025-04-16", "close": 2.07, "volume": 33145.0}, {"date": "2025-04-17", "close": 2.0952, "volume": 7978.0}, {"date": "2025-04-21", "close": 2.04, "volume": 9198.0}, {"date": "2025-04-22", "close": 2.09, "volume": 41349.0}, {"date": "2025-04-23", "close": 2.05, "volume": 4162.0}, {"date": "2025-04-24", "close": 2.11, "volume": 26735.0}, {"date": "2025-04-25", "close": 2.14, "volume": 11169.0}, {"date": "2025-04-28", "close": 2.11, "volume": 17590.0}, {"date": "2025-04-29", "close": 2.155, "volume": 7953.0}, {"date": "2025-04-30", "close": 2.12, "volume": 15286.0}, {"date": "2025-05-01", "close": 2.11, "volume": 8888.0}, {"date": "2025-05-02", "close": 2.15, "volume": 5146.0}, {"date": "2025-05-05", "close": 2.18, "volume": 15835.0}, {"date": "2025-05-06", "close": 2.13, "volume": 11135.0}, {"date": "2025-05-07", "close": 2.18, "volume": 14063.0}, {"date": "2025-05-08", "close": 2.33, "volume": 87005.0}, {"date": "2025-05-09", "close": 2.455, "volume": 24559.0}, {"date": "2025-05-12", "close": 2.5, "volume": 29556.0}, {"date": "2025-05-13", "close": 2.39, "volume": 47886.0}, {"date": "2025-05-14", "close": 2.275, "volume": 9233.0}, {"date": "2025-05-15", "close": 2.24, "volume": 29628.0}, {"date": "2025-05-16", "close": 3.36, "volume": 64876130.0}, {"date": "2025-05-19", "close": 3.03, "volume": 793199.0}, {"date": "2025-05-20", "close": 3.3, "volume": 285645.0}, {"date": "2025-05-21", "close": 3.12, "volume": 243959.0}, {"date": "2025-05-22", "close": 3.05, "volume": 237488.0}, {"date": "2025-05-23", "close": 2.92, "volume": 179644.0}, {"date": "2025-05-27", "close": 2.97, "volume": 92763.0}, {"date": "2025-05-28", "close": 3.04, "volume": 86947.0}, {"date": "2025-05-29", "close": 2.81, "volume": 102249.0}, {"date": "2025-05-30", "close": 2.74, "volume": 66097.0}, {"date": "2025-06-02", "close": 2.84, "volume": 37561.0}, {"date": "2025-06-03", "close": 2.83, "volume": 41721.0}, {"date": "2025-06-04", "close": 2.92, "volume": 63524.0}, {"date": "2025-06-05", "close": 2.92, "volume": 23112.0}, {"date": "2025-06-06", "close": 2.84, "volume": 67987.0}, {"date": "2025-06-09", "close": 2.81, "volume": 29900.0}, {"date": "2025-06-10", "close": 2.82, "volume": 18503.0}, {"date": "2025-06-11", "close": 2.9, "volume": 44047.0}, {"date": "2025-06-12", "close": 2.89, "volume": 24717.0}, {"date": "2025-06-13", "close": 2.9, "volume": 27604.0}, {"date": "2025-06-16", "close": 2.92, "volume": 27414.0}, {"date": "2025-06-17", "close": 2.85, "volume": 60325.0}, {"date": "2025-06-18", "close": 2.76, "volume": 14350.0}, {"date": "2025-06-20", "close": 2.66, "volume": 27832.0}, {"date": "2025-06-23", "close": 2.63, "volume": 22831.0}, {"date": "2025-06-24", "close": 2.56, "volume": 32741.0}, {"date": "2025-06-25", "close": 2.65, "volume": 155769.0}, {"date": "2025-06-26", "close": 2.65, "volume": 49853.0}, {"date": "2025-06-27", "close": 2.53, "volume": 17191.0}, {"date": "2025-06-30", "close": 2.69, "volume": 41975.0}, {"date": "2025-07-01", "close": 2.68, "volume": 28477.0}, {"date": "2025-07-02", "close": 2.79, "volume": 24720.0}, {"date": "2025-07-03", "close": 2.77, "volume": 9447.0}, {"date": "2025-07-07", "close": 3.31, "volume": 876017.0}, {"date": "2025-07-08", "close": 3.55, "volume": 390185.0}, {"date": "2025-07-09", "close": 3.31, "volume": 125578.0}, {"date": "2025-07-10", "close": 3.42, "volume": 87976.0}, {"date": "2025-07-11", "close": 3.25, "volume": 60860.0}, {"date": "2025-07-14", "close": 3.29, "volume": 41826.0}, {"date": "2025-07-15", "close": 3.14, "volume": 36257.0}, {"date": "2025-07-16", "close": 3.21, "volume": 38202.0}, {"date": "2025-07-17", "close": 3.27, "volume": 29512.0}, {"date": "2025-07-18", "close": 3.17, "volume": 36346.0}, {"date": "2025-07-21", "close": 3.19, "volume": 104367.0}, {"date": "2025-07-22", "close": 3.2, "volume": 77743.0}, {"date": "2025-07-23", "close": 3.21, "volume": 93540.0}, {"date": "2025-07-24", "close": 3.24, "volume": 16124.0}, {"date": "2025-07-25", "close": 3.18, "volume": 138173.0}, {"date": "2025-07-28", "close": 3.19, "volume": 20382.0}, {"date": "2025-07-29", "close": 3.03, "volume": 53421.0}, {"date": "2025-07-30", "close": 2.97, "volume": 44109.0}, {"date": "2025-07-31", "close": 3.0, "volume": 10531.0}, {"date": "2025-08-01", "close": 2.91, "volume": 11680.0}, {"date": "2025-08-04", "close": 2.93, "volume": 44499.0}, {"date": "2025-08-05", "close": 2.95, "volume": 36101.0}, {"date": "2025-08-06", "close": 2.99, "volume": 30963.0}, {"date": "2025-08-07", "close": 2.83, "volume": 31822.0}, {"date": "2025-08-08", "close": 2.88, "volume": 12083.0}, {"date": "2025-08-11", "close": 2.833, "volume": 10502.0}, {"date": "2025-08-12", "close": 2.725, "volume": 20456.0}, {"date": "2025-08-13", "close": 2.84, "volume": 11625.0}, {"date": "2025-08-14", "close": 2.825, "volume": 31647.0}, {"date": "2025-08-15", "close": 2.88, "volume": 10566.0}, {"date": "2025-08-18", "close": 2.77, "volume": 19080.0}, {"date": "2025-08-19", "close": 2.75, "volume": 8128.0}, {"date": "2025-08-20", "close": 2.63, "volume": 16649.0}, {"date": "2025-08-21", "close": 2.56, "volume": 6939.0}, {"date": "2025-08-22", "close": 2.69, "volume": 10599.0}, {"date": "2025-08-25", "close": 2.7, "volume": 13641.0}, {"date": "2025-08-26", "close": 2.704, "volume": 6722.0}, {"date": "2025-08-27", "close": 2.71, "volume": 14198.0}, {"date": "2025-08-28", "close": 2.86, "volume": 27557.0}, {"date": "2025-08-29", "close": 2.76, "volume": 12254.0}, {"date": "2025-09-02", "close": 2.68, "volume": 7030.0}, {"date": "2025-09-03", "close": 2.77, "volume": 10728.0}, {"date": "2025-09-04", "close": 2.65, "volume": 5274.0}, {"date": "2025-09-05", "close": 2.74, "volume": 25011.0}, {"date": "2025-09-08", "close": 2.67, "volume": 5816.0}, {"date": "2025-09-09", "close": 2.665, "volume": 9883.0}, {"date": "2025-09-10", "close": 2.68, "volume": 6800.0}, {"date": "2025-09-11", "close": 3.87, "volume": 41611660.0}, {"date": "2025-09-12", "close": 3.63, "volume": 693749.0}, {"date": "2025-09-15", "close": 3.47, "volume": 269910.0}, {"date": "2025-09-16", "close": 3.43, "volume": 73085.0}, {"date": "2025-09-17", "close": 3.14, "volume": 105247.0}, {"date": "2025-09-18", "close": 3.22, "volume": 46607.0}, {"date": "2025-09-19", "close": 3.21, "volume": 43525.0}, {"date": "2025-09-22", "close": 2.99, "volume": 98275.0}, {"date": "2025-09-23", "close": 3.08, "volume": 82796.0}, {"date": "2025-09-24", "close": 3.25, "volume": 36750.0}, {"date": "2025-09-25", "close": 3.14, "volume": 27210.0}, {"date": "2025-09-26", "close": 3.15, "volume": 26519.0}, {"date": "2025-09-29", "close": 3.2, "volume": 42706.0}, {"date": "2025-09-30", "close": 3.05, "volume": 200260.0}, {"date": "2025-10-01", "close": 3.04, "volume": 33833.0}, {"date": "2025-10-02", "close": 3.07, "volume": 24074.0}, {"date": "2025-10-03", "close": 3.18, "volume": 33878.0}, {"date": "2025-10-06", "close": 3.53, "volume": 131000.0}, {"date": "2025-10-07", "close": 3.38, "volume": 88334.0}, {"date": "2025-10-08", "close": 3.52, "volume": 43365.0}, {"date": "2025-10-09", "close": 3.52, "volume": 23581.0}, {"date": "2025-10-10", "close": 3.41, "volume": 20676.0}, {"date": "2025-10-13", "close": 3.51, "volume": 59101.0}, {"date": "2025-10-14", "close": 3.45, "volume": 28927.0}, {"date": "2025-10-15", "close": 3.275, "volume": 29433.0}, {"date": "2025-10-16", "close": 3.23, "volume": 60438.0}, {"date": "2025-10-17", "close": 3.18, "volume": 23641.0}, {"date": "2025-10-20", "close": 3.34, "volume": 33720.0}, {"date": "2025-10-21", "close": 3.34, "volume": 19451.0}, {"date": "2025-10-22", "close": 3.3, "volume": 23237.0}, {"date": "2025-10-23", "close": 3.44, "volume": 30275.0}, {"date": "2025-10-24", "close": 3.51, "volume": 23841.0}, {"date": "2025-10-27", "close": 3.73, "volume": 107185.0}, {"date": "2025-10-28", "close": 3.6, "volume": 31812.0}, {"date": "2025-10-29", "close": 3.55, "volume": 18286.0}, {"date": "2025-10-30", "close": 3.52, "volume": 663501.0}, {"date": "2025-10-31", "close": 3.49, "volume": 46654.0}, {"date": "2025-11-03", "close": 3.35, "volume": 31979.0}, {"date": "2025-11-04", "close": 3.24, "volume": 12853.0}, {"date": "2025-11-05", "close": 3.18, "volume": 13661.0}, {"date": "2025-11-06", "close": 2.89, "volume": 43792.0}, {"date": "2025-11-07", "close": 2.94, "volume": 29584.0}, {"date": "2025-11-10", "close": 3.01, "volume": 15512.0}, {"date": "2025-11-11", "close": 3.01, "volume": 9256.0}, {"date": "2025-11-12", "close": 2.89, "volume": 10847.0}, {"date": "2025-11-13", "close": 2.74, "volume": 22699.0}, {"date": "2025-11-14", "close": 2.66, "volume": 15121.0}, {"date": "2025-11-17", "close": 2.59, "volume": 23948.0}, {"date": "2025-11-18", "close": 2.56, "volume": 13717.0}, {"date": "2025-11-19", "close": 2.48, "volume": 8617.0}, {"date": "2025-11-20", "close": 2.26, "volume": 21637.0}, {"date": "2025-11-21", "close": 2.195, "volume": 36859.0}, {"date": "2025-11-24", "close": 2.31, "volume": 37197.0}, {"date": "2025-11-25", "close": 2.3, "volume": 12198.0}, {"date": "2025-11-26", "close": 2.3, "volume": 18558.0}, {"date": "2025-11-28", "close": 2.35, "volume": 4814.0}, {"date": "2025-12-01", "close": 2.29, "volume": 26330.0}, {"date": "2025-12-02", "close": 2.38, "volume": 11286.0}, {"date": "2025-12-03", "close": 2.41, "volume": 10720.0}, {"date": "2025-12-04", "close": 2.47, "volume": 5705.0}, {"date": "2025-12-05", "close": 2.36, "volume": 8963.0}, {"date": "2025-12-08", "close": 2.44, "volume": 31644.0}, {"date": "2025-12-09", "close": 2.42, "volume": 17584.0}, {"date": "2025-12-10", "close": 2.5, "volume": 82649.0}, {"date": "2025-12-11", "close": 2.55, "volume": 6316.0}, {"date": "2025-12-12", "close": 2.57, "volume": 1563.0}, {"date": "2025-12-15", "close": 2.45, "volume": 5730.0}, {"date": "2025-12-16", "close": 2.39, "volume": 9556.0}, {"date": "2025-12-17", "close": 2.3492, "volume": 5532.0}, {"date": "2025-12-18", "close": 2.27, "volume": 25855.0}, {"date": "2025-12-19", "close": 2.66, "volume": 9347319.0}, {"date": "2025-12-22", "close": 2.3, "volume": 241044.0}, {"date": "2025-12-23", "close": 2.14, "volume": 151198.0}, {"date": "2025-12-24", "close": 2.17, "volume": 26410.0}, {"date": "2025-12-26", "close": 2.12, "volume": 47181.0}, {"date": "2025-12-29", "close": 1.94, "volume": 177672.0}, {"date": "2025-12-30", "close": 1.89, "volume": 77363.0}, {"date": "2025-12-31", "close": 1.89, "volume": 72819.0}, {"date": "2026-01-02", "close": 2.0, "volume": 17814.0}, {"date": "2026-01-05", "close": 2.06, "volume": 12204.0}, {"date": "2026-01-06", "close": 1.97, "volume": 30305.0}, {"date": "2026-01-07", "close": 2.01, "volume": 16992.0}, {"date": "2026-01-08", "close": 1.96, "volume": 16789.0}, {"date": "2026-01-09", "close": 1.97, "volume": 21110.0}, {"date": "2026-01-12", "close": 1.98, "volume": 10436.0}, {"date": "2026-01-13", "close": 1.94, "volume": 11076.0}, {"date": "2026-01-14", "close": 2.12, "volume": 38607.0}, {"date": "2026-01-15", "close": 2.11, "volume": 21770.0}, {"date": "2026-01-16", "close": 2.1, "volume": 17070.0}, {"date": "2026-01-20", "close": 2.01, "volume": 7310.0}, {"date": "2026-01-21", "close": 1.99, "volume": 27428.0}, {"date": "2026-01-22", "close": 1.99, "volume": 9111.0}, {"date": "2026-01-23", "close": 2.04, "volume": 18209.0}, {"date": "2026-01-26", "close": 2.11, "volume": 94341.0}, {"date": "2026-01-27", "close": 2.01, "volume": 47443.0}, {"date": "2026-01-28", "close": 1.93, "volume": 15406.0}, {"date": "2026-01-29", "close": 1.85, "volume": 28627.0}, {"date": "2026-01-30", "close": 1.83, "volume": 23430.0}, {"date": "2026-02-02", "close": 1.8, "volume": 24081.0}, {"date": "2026-02-03", "close": 1.95, "volume": 267748.0}, {"date": "2026-02-04", "close": 1.94, "volume": 246144.0}, {"date": "2026-02-05", "close": 1.88, "volume": 68131.0}, {"date": "2026-02-06", "close": 2.01, "volume": 60684.0}, {"date": "2026-02-09", "close": 2.04, "volume": 43793.0}, {"date": "2026-02-10", "close": 2.05, "volume": 30861.0}, {"date": "2026-02-11", "close": 1.91, "volume": 31538.0}, {"date": "2026-02-12", "close": 1.86, "volume": 29302.0}, {"date": "2026-02-13", "close": 1.85, "volume": 28308.0}, {"date": "2026-02-17", "close": 1.81, "volume": 11886.0}, {"date": "2026-02-18", "close": 1.8904, "volume": 14059.0}, {"date": "2026-02-19", "close": 1.83, "volume": 12183.0}, {"date": "2026-02-20", "close": 1.8, "volume": 11778.0}, {"date": "2026-02-23", "close": 1.75, "volume": 17053.0}, {"date": "2026-02-24", "close": 1.8, "volume": 17491.0}, {"date": "2026-02-25", "close": 1.83, "volume": 16542.0}, {"date": "2026-02-26", "close": 1.85, "volume": 16321.0}, {"date": "2026-02-27", "close": 1.77, "volume": 14242.0}, {"date": "2026-03-02", "close": 1.74, "volume": 5675.0}, {"date": "2026-03-03", "close": 1.77, "volume": 37763.0}, {"date": "2026-03-04", "close": 1.66, "volume": 33061.0}, {"date": "2026-03-05", "close": 1.76, "volume": 30067.0}, {"date": "2026-03-06", "close": 1.75, "volume": 17873.0}, {"date": "2026-03-09", "close": 1.8, "volume": 16921.0}, {"date": "2026-03-10", "close": 2.036, "volume": 142652.0}, {"date": "2026-03-11", "close": 1.91, "volume": 15420.0}, {"date": "2026-03-12", "close": 1.72, "volume": 42667.0}, {"date": "2026-03-13", "close": 1.75, "volume": 10963.0}, {"date": "2026-03-16", "close": 1.8, "volume": 9579.0}, {"date": "2026-03-17", "close": 1.76, "volume": 11911.0}, {"date": "2026-03-18", "close": 1.83, "volume": 15106.0}, {"date": "2026-03-19", "close": 1.9, "volume": 39186.0}, {"date": "2026-03-20", "close": 1.86, "volume": 57381.0}, {"date": "2026-03-23", "close": 1.8, "volume": 15515.0}, {"date": "2026-03-24", "close": 1.81, "volume": 6847.0}, {"date": "2026-03-25", "close": 1.73, "volume": 34991.0}, {"date": "2026-03-26", "close": 1.84, "volume": 59972.0}, {"date": "2026-03-27", "close": 1.85, "volume": 47134.0}, {"date": "2026-03-30", "close": 1.78, "volume": 5632.0}, {"date": "2026-03-31", "close": 1.84, "volume": 14094.0}, {"date": "2026-04-01", "close": 1.77, "volume": 14974.0}, {"date": "2026-04-02", "close": 1.77, "volume": 4974.0}, {"date": "2026-04-06", "close": 1.78, "volume": 7317.0}, {"date": "2026-04-07", "close": 1.77, "volume": 4931.0}, {"date": "2026-04-08", "close": 1.78, "volume": 3088.0}, {"date": "2026-04-09", "close": 1.76, "volume": 7902.0}, {"date": "2026-04-10", "close": 1.66, "volume": 30760.0}, {"date": "2026-04-13", "close": 1.75, "volume": 6495.0}, {"date": "2026-04-14", "close": 1.75, "volume": 6978.0}, {"date": "2026-04-15", "close": 1.8, "volume": 23591.0}, {"date": "2026-04-16", "close": 1.76, "volume": 21682.0}, {"date": "2026-04-17", "close": 1.76, "volume": 17082.0}, {"date": "2026-04-20", "close": 1.76, "volume": 43324.0}, {"date": "2026-04-21", "close": 1.3, "volume": 243880.0}, {"date": "2026-04-22", "close": 1.08, "volume": 399994.0}, {"date": "2026-04-23", "close": 1.44, "volume": 11033110.0}, {"date": "2026-04-24", "close": 1.58, "volume": 576412.0}, {"date": "2026-04-27", "close": 1.05, "volume": 723581.0}, {"date": "2026-04-28", "close": 0.98, "volume": 877998.0}, {"date": "2026-04-29", "close": 1.06, "volume": 281668.0}, {"date": "2026-04-30", "close": 1.09, "volume": 988728.0}, {"date": "2026-05-01", "close": 1.05, "volume": 370886.0}, {"date": "2026-05-04", "close": 0.9996, "volume": 200989.0}, {"date": "2026-05-05", "close": 0.9783, "volume": 190746.0}, {"date": "2026-05-06", "close": 0.9661, "volume": 130256.0}, {"date": "2026-05-07", "close": 0.9101, "volume": 243410.0}, {"date": "2026-05-08", "close": 0.88, "volume": 97652.0}, {"date": "2026-05-11", "close": 0.82, "volume": 185712.0}, {"date": "2026-05-12", "close": 0.8134, "volume": 191303.0}, {"date": "2026-05-13", "close": 0.831, "volume": 74710.0}, {"date": "2026-05-14", "close": 0.831, "volume": 79131.0}, {"date": "2026-05-15", "close": 0.8238, "volume": 43340.0}, {"date": "2026-05-18", "close": 0.7861, "volume": 23770060.0}, {"date": "2026-05-19", "close": 1.73, "volume": 149220900.0}, {"date": "2026-05-20", "close": 2.03, "volume": 8092626.0}, {"date": "2026-05-21", "close": 2.17, "volume": 2069605.0}, {"date": "2026-05-22", "close": 2.1, "volume": 1278865.0}, {"date": "2026-05-26", "close": 1.58, "volume": 1131608.0}, {"date": "2026-05-27", "close": 1.9, "volume": 864770.0}, {"date": "2026-05-28", "close": 1.72, "volume": 270796.0}, {"date": "2026-05-29", "close": 1.41, "volume": 680192.0}, {"date": "2026-06-01", "close": 1.43, "volume": 516825.0}, {"date": "2026-06-02", "close": 1.39, "volume": 243812.0}, {"date": "2026-06-03", "close": 1.34, "volume": 322930.0}, {"date": "2026-06-04", "close": 1.39, "volume": 139047.0}, {"date": "2026-06-05", "close": 1.35, "volume": 129217.0}, {"date": "2026-06-08", "close": 1.25, "volume": 100823.0}, {"date": "2026-06-09", "close": 1.29, "volume": 143210.0}, {"date": "2026-06-10", "close": 1.24, "volume": 83586.0}, {"date": "2026-06-11", "close": 1.26, "volume": 152868.0}, {"date": "2026-06-12", "close": 1.26, "volume": 154832.0}, {"date": "2026-06-15", "close": 1.27, "volume": 97956.0}, {"date": "2026-06-16", "close": 1.27, "volume": 64660.0}, {"date": "2026-06-17", "close": 1.26, "volume": 61050.0}, {"date": "2026-06-18", "close": 1.21, "volume": 94871.0}, {"date": "2026-06-22", "close": 1.16, "volume": 108994.0}, {"date": "2026-06-23", "close": 1.13, "volume": 53016.0}, {"date": "2026-06-24", "close": 1.12, "volume": 123938.0}, {"date": "2026-06-25", "close": 1.08, "volume": 87578.0}, {"date": "2026-06-26", "close": 1.09, "volume": 56182.0}, {"date": "2026-06-29", "close": 1.14, "volume": 43799.0}, {"date": "2026-06-30", "close": 1.33, "volume": 548251.0}, {"date": "2026-07-01", "close": 1.35, "volume": 65831.0}, {"date": "2026-07-02", "close": 1.18, "volume": 88853.0}, {"date": "2026-07-06", "close": 1.23, "volume": 44274.0}, {"date": "2026-07-07", "close": 1.15, "volume": 96385.0}, {"date": "2026-07-08", "close": 1.11, "volume": 129582.0}, {"date": "2026-07-09", "close": 1.15, "volume": 46642.0}, {"date": "2026-07-10", "close": 1.14, "volume": 47835.0}, {"date": "2026-07-13", "close": 1.08, "volume": 44764.0}, {"date": "2026-07-14", "close": 1.04, "volume": 60888.0}, {"date": "2026-07-15", "close": 1.04, "volume": 72921.0}, {"date": "2026-07-16", "close": 1.05, "volume": 61753.0}, {"date": "2026-07-17", "close": 1.08, "volume": 499018.0}, {"date": "2026-07-20", "close": 1.02, "volume": 203801.0}, {"date": "2026-07-21", "close": 1.03, "volume": 50014.0}, {"date": "2026-07-22", "close": 0.9802, "volume": 63979.0}, {"date": "2026-07-23", "close": 0.9519, "volume": 75850.0}, {"date": "2026-07-24", "close": 0.9899, "volume": 109428.0}, {"date": "2026-07-27", "close": 0.9654, "volume": 31230.0}, {"date": "2026-07-28", "close": 0.95, "volume": 74288.0}, {"date": "2026-07-29", "close": 0.907, "volume": 50788.0}, {"date": "2026-07-30", "close": 0.9755, "volume": 44476.0}, {"date": "2026-07-31", "close": 0.99, "volume": 17243.0}, {"date": "2026-08-03", "close": 1.06, "volume": 88272.0}, {"date": "2026-08-04", "close": 1.04, "volume": 57643.0}, {"date": "2026-08-05", "close": 0.9707, "volume": 181346.0}, {"date": "2026-08-06", "close": 1.0, "volume": 132628.0}, {"date": "2026-08-07", "close": 1.05, "volume": 73449.0}], "refreshing": true}