{"ticker": "ASPI", "overview": {"cik": "1921865", "ticker": "ASPI", "name": "ASP Isotopes Inc.", "industry": "Miscellaneous Chemical Products", "country": "United States", "sic": "2890", "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001477932-26-006312", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001974494-26-000318", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001193125-26-422325", "price_sensitive": true}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001477932-26-006223", "price_sensitive": false}, {"form": "3", "date": "2026-10-08", "title": "FORM 3", "accession": "0001477932-26-006129", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-10-08", "title": "Form SCHEDULE 13D", "accession": "0001477932-26-006128", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "FORM 8-K", "accession": "0001477932-26-005971", "price_sensitive": true}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001477932-26-005964", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001477932-26-005918", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001968582-26-001011", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001477932-26-005524", "price_sensitive": false}, {"form": "425", "date": "2026-09-09", "title": "Form 425", "accession": "0001477932-26-005473", "price_sensitive": false}, {"form": "425", "date": "2026-09-09", "title": "FORM 425", "accession": "0001477932-26-005472", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-384527", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001477932-26-005432", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001477932-26-005431", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001477932-26-005430", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001477932-26-005388", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001477932-26-005387", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001974494-26-000269", "price_sensitive": false}, {"form": "425", "date": "2026-08-21", "title": "FORM 425", "accession": "0001477932-26-005199", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "FORM 8-K", "accession": "0001477932-26-005196", "price_sensitive": true}, {"form": "425", "date": "2026-08-20", "title": "Form 425", "accession": "0001193125-26-358082", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001193125-26-358072", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001193125-26-354745", "price_sensitive": true}]}, "description": "ASP Isotopes Inc. trades as ASPI on the NASDAQ and is registered in the United States, classified under Miscellaneous Chemical Products (SIC 2890). Privy Trades holds 86 insider filings for the company, from April 2023 to October 2026. Across those, 10 insiders disclosed 15 open-market purchases totalling $1.07M against 32 sales totalling $19.07M. The most recent filing on record is dated 16 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 15, "buy_sum": 1070340.4959, "sell_n": 32, "sell_sum": 19068597.141400002, "net": -17998256.6455, "insiders": 10, "first_date": "2023-04-06", "last_date": "2026-10-16"}, "metrics": {"ticker": "ASPI", "has_prices": true, "as_of": "2026-09-29", "last": 2.635, "prev_close": 2.6, "change": 0.0349999999999997, "change_pct": 0.013461538461538344, "session_volume": 5487738.0, "vwap_5": 2.7540760734269374, "vwap_20": 3.2720478880481325, "vwap_60": 3.813879045754956, "vwap_250": 6.660644922398788, "high_52w": 9.15, "low_52w": 2.6, "avg_volume_20": 4495946.45, "sessions": 400, "market_cap": {"value": 331755582.84499997, "shares": 125903447.0, "as_of": "2026-05-20", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001477932-26-006387", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Heather Kiessling", "who_key": "Kiessling Heather", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 47807.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "CFO trims $48K of ASPI", "source_url": "https://www.sec.gov/Archives/edgar/data/2026548/000147793226006387/0001477932-26-006387-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25360}, {"id": "0001477932-26-006312", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Robert Ainscow", "who_key": "Ainscow Robert", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 47565.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Someone inside ASPI is selling \u2014 $48K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1951275/000147793226006312/0001477932-26-006312-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28240}, {"id": "0001477932-26-005918", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Robert John Andrew Ryan", "who_key": "Ryan Robert John Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21600.0, "score": 31.4, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "A director backs ASPI with $22K", "source_url": "https://www.sec.gov/Archives/edgar/data/2011790/000147793226005918/0001477932-26-005918-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51280}, {"id": "0001477932-26-005524", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Robert Ainscow", "who_key": "Ainscow Robert", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 36215.896, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Someone inside ASPI is selling \u2014 $36K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1951275/000147793226005524/0001477932-26-005524-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80080}, {"id": "0001477932-26-005430", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Paul Elliot Mann", "who_key": "Mann Paul Elliot", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 999237.04, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "CEO sells $999K of ASPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793226005430/0001477932-26-005430-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85840}, {"id": "0001477932-26-005431", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Robert Ainscow", "who_key": "Ainscow Robert", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 97625.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Insider trims $98K of ASPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1951275/000147793226005431/0001477932-26-005431-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88720}, {"id": "0001477932-26-005432", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Donald George Ainscow", "who_key": "Ainscow Donald George", "role": "EVP, Gen Counsel, Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 92107.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Insider trims $92K of ASPI", "source_url": "https://www.sec.gov/Archives/edgar/data/2079961/000147793226005432/0001477932-26-005432-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88720}, {"id": "0001477932-26-004177", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Heather Kiessling", "who_key": "Kiessling Heather", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 145218.72, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "CFO trims $145K of ASPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793226004177/0001477932-26-004177-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179440}, {"id": "0001477932-26-004156", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Michael Gorley", "who_key": "Gorley Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 188100.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Director sells $188K of ASPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793226004156/0001477932-26-004156-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180880}, {"id": "0001477932-26-004157", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Todd Wider", "who_key": "Wider Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 618500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Director sells $618K of ASPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793226004157/0001477932-26-004157-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180880}, {"id": "0001477932-26-004176", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Donald George Ainscow", "who_key": "Ainscow Donald George", "role": "EVP, Gen Counsel, Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 614000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Insider offloads $614K of ASPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793226004176/0001477932-26-004176-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180880}, {"id": "0001477932-26-003753", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Robert Ainscow", "who_key": "Ainscow Robert", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 59057.562, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Insider offloads $59K of ASPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793226003753/0001477932-26-003753-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212560}, {"id": "0001477932-26-003633", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Paul Elliot Mann", "who_key": "Mann Paul Elliot", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2004336.6999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "CEO offloads $2M of ASPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793226003633/0001477932-26-003633-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219760}, {"id": "0001477932-26-003630", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Heather Kiessling", "who_key": "Kiessling Heather", "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": "Miscellaneous Chemical Products", "country": "United States", "headline": "CFO files routine paperwork on ASPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793226003630/0001477932-26-003630-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228400}, {"id": "0001477932-26-003631", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Donald George Ainscow", "who_key": "Ainscow Donald George", "role": "EVP, Gen Counsel, Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Insider files routine paperwork on ASPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793226003631/0001477932-26-003631-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228400}, {"id": "0001477932-26-003632", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Robert Ainscow", "who_key": "Ainscow Robert", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "C-suite exec files routine paperwork on ASPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793226003632/0001477932-26-003632-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228400}, {"id": "13DG-0002012383-26-001668", "src": "13DG", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "ASP Isotopes Inc.", "who_key": "ASP Isotopes Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "ASP Isotopes Inc. adjusts its stake in ASPI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/0002012383-26-001668-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273040}, {"id": "0001477932-26-002387", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Duncan Moore", "who_key": "Moore Duncan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 60596.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Board member offloads $61K of ASPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793226002387/0001477932-26-002387-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288880}, {"id": "0001477932-26-002390", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Robert Ainscow", "who_key": "Ainscow Robert", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 117112.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Insider offloads $117K of ASPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793226002390/0001477932-26-002390-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288880}, {"id": "0001477932-26-002388", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Heather Kiessling", "who_key": "Kiessling Heather", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 126673.272, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "CFO trims $127K of ASPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793226002388/0001477932-26-002388-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290320}, {"id": "0001477932-26-001231", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Robert Ainscow", "who_key": "Ainscow Robert", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 45894.282, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Insider offloads $46K of ASPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793226001231/0001477932-26-001231-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347920}, {"id": "0001477932-26-002188", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Robert Ainscow", "who_key": "Ainscow Robert", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 112775.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Insider offloads $113K of ASPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793226002188/0001477932-26-002188-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347920}, {"id": "0001477932-26-001127", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Paul Elliot Mann", "who_key": "Mann Paul Elliot", "role": "Executive Chairman", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 881463.708, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Insider files routine paperwork on ASPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793226001127/0001477932-26-001127-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353680}, {"id": "0001477932-25-009164", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Michael Gorley", "who_key": "Gorley Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Director files routine paperwork on ASPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793225009164/0001477932-25-009164-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460240}, {"id": "0001477932-25-009167", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Ralph L. Hunter Jr", "who_key": "Hunter Ralph L. JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Director files routine paperwork on ASPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793225009167/0001477932-25-009167-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460240}, {"id": "0001477932-25-009169", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Robert John Andrew Ryan", "who_key": "Ryan Robert John Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Director files routine paperwork on ASPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793225009169/0001477932-25-009169-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460240}, {"id": "0001477932-25-009171", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Todd Wider", "who_key": "Wider Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Director files routine paperwork on ASPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793225009171/0001477932-25-009171-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460240}, {"id": "0001477932-25-009230", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Heather Kiessling", "who_key": "Kiessling Heather", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 463840.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "CFO trims $464K of ASPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793225009230/0001477932-25-009230-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460240}, {"id": "0001477932-25-008938", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Robert Ainscow", "who_key": "Ainscow Robert", "role": "Interim CEO and COO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 52340.914000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "CEO sells $52K of ASPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793225008938/0001477932-25-008938-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474640}, {"id": "0001477932-25-008769", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Paul Elliot Mann", "who_key": "Mann Paul Elliot", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 932866.209, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Director sells $933K of ASPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793225008769/0001477932-25-008769-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484720}], "recent_buys": [{"id": "0001477932-26-005918", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Robert John Andrew Ryan", "who_key": "Ryan Robert John Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21600.0, "score": 31.4, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "A director backs ASPI with $22K", "source_url": "https://www.sec.gov/Archives/edgar/data/2011790/000147793226005918/0001477932-26-005918-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51280}, {"id": "0001477932-24-004209", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Robert Ainscow", "who_key": "Ainscow Robert", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 0.0, "score": 19.1, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "C-suite exec buys $0 of ASPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793224004209/0001477932-24-004209-index.htm", "trade_date": "2024-07-15", "timestamp": "2024-07-15", "mins": 1210480}, {"id": "0001477932-24-004208", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Paul Elliot Mann", "who_key": "Mann Paul Elliot", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 25.1, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "CEO buys $0 of ASPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793224004208/0001477932-24-004208-index.htm", "trade_date": "2024-07-15", "timestamp": "2024-07-15", "mins": 1210480}, {"id": "0000902664-24-004664", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "AK Jensen Investment Management Ltd", "who_key": "AK Jensen Investment Management Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 515087.9359, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "3 insiders now buying ASPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000090266424004664/0000902664-24-004664-index.htm", "trade_date": "2024-07-10", "timestamp": "2024-07-10", "mins": 1217680}, {"id": "0001477932-24-002454", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Robert John Andrew Ryan", "who_key": "Ryan Robert John Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 69542.08, "score": 37.4, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "That makes 4 insiders into ASPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793224002454/0001477932-24-002454-index.htm", "trade_date": "2024-04-30", "timestamp": "2024-04-30", "mins": 1319920}, {"id": "0001477932-24-002403", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Robert John Andrew Ryan", "who_key": "Ryan Robert John Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17400.0, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Insider cluster: 5 buying ASPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793224002403/0001477932-24-002403-index.htm", "trade_date": "2024-04-26", "timestamp": "2024-04-26", "mins": 1325680}, {"id": "0001477932-24-002397", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Robert John Andrew Ryan", "who_key": "Ryan Robert John Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32450.0, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "That makes 5 insiders into ASPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793224002397/0001477932-24-002397-index.htm", "trade_date": "2024-04-25", "timestamp": "2024-04-25", "mins": 1327120}, {"id": "0001477932-24-000885", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Robert John Andrew Ryan", "who_key": "Ryan Robert John Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41991.6, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "5 insiders now buying ASPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793224000885/0001477932-24-000885-index.htm", "trade_date": "2024-01-29", "timestamp": "2024-01-29", "mins": 1452400}, {"id": "0001477932-23-007984", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Duncan Moore", "who_key": "Moore Duncan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100000.31999999999, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Insider cluster: 5 buying ASPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793223007984/0001477932-23-007984-index.htm", "trade_date": "2023-10-26", "timestamp": "2023-10-26", "mins": 1589200}, {"id": "0001477932-23-007983", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Todd Wider", "who_key": "Wider Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 91050.23999999999, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "6 insiders now buying ASPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793223007983/0001477932-23-007983-index.htm", "trade_date": "2023-10-26", "timestamp": "2023-10-26", "mins": 1589200}, {"id": "0001477932-23-007982", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Joshua Jay Donfeld", "who_key": "Donfeld Joshua Jay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100000.31999999999, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "7 insiders now buying ASPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793223007982/0001477932-23-007982-index.htm", "trade_date": "2023-10-26", "timestamp": "2023-10-26", "mins": 1589200}, {"id": "0001477932-23-004971", "src": "INSIDERS", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "Duncan Moore", "who_key": "Moore Duncan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49990.0, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Insider cluster: 8 buying ASPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793223004971/0001477932-23-004971-index.htm", "trade_date": "2023-06-29", "timestamp": "2023-06-29", "mins": 1760560}], "institutional": [{"id": "13DG-0002012383-26-001668", "src": "13DG", "ticker": "ASPI", "cik": "1921865", "company": "ASP Isotopes Inc.", "company_raw": "ASP Isotopes Inc.", "who": "ASP Isotopes Inc.", "who_key": "ASP Isotopes Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "ASP Isotopes Inc. adjusts its stake in ASPI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/0002012383-26-001668-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273040}], "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": "ASP Isotopes Inc. - Common Stock", "new_value": "ASP Isotopes Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001921865", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001921865", "applied": 1, "detected_at": "2026-09-10T10:05:40.392406"}]}, "key_people": [{"who": "Paul Elliot Mann", "who_key": "Mann Paul Elliot", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 11767354.6437, "net": -11767354.6437, "trades": 7, "top_score": 25.1, "lean": "selling", "history": [{"action": "SELL", "amount": 999237.04, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793226005430/0001477932-26-005430-index.htm"}, {"action": "SELL", "amount": 2004336.6999999997, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793226003633/0001477932-26-003633-index.htm"}, {"action": "SELL", "amount": 932866.209, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793225008769/0001477932-25-008769-index.htm"}, {"action": "SELL", "amount": 1132987.5, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793225008681/0001477932-25-008681-index.htm"}, {"action": "SELL", "amount": 1371530.5426, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793225006619/0001477932-25-006619-index.htm"}, {"action": "SELL", "amount": 5326396.6521000005, "date": "2025-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793225002833/0001477932-25-002833-index.htm"}, {"action": "BUY", "amount": 0, "date": "2024-07-15", "score": 25.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793224004208/0001477932-24-004208-index.htm"}], "latest": {"action": "SELL", "amount": 999237.04, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793226005430/0001477932-26-005430-index.htm"}}, {"who": "Robert Ainscow", "who_key": "Ainscow Robert", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2718802.7692, "net": -2718802.7692, "trades": 14, "top_score": 19.1, "lean": "selling", "history": [{"action": "SELL", "amount": 47565.0, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951275/000147793226006312/0001477932-26-006312-index.htm"}, {"action": "SELL", "amount": 36215.896, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951275/000147793226005524/0001477932-26-005524-index.htm"}, {"action": "SELL", "amount": 97625.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951275/000147793226005431/0001477932-26-005431-index.htm"}, {"action": "SELL", "amount": 59057.562, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793226003753/0001477932-26-003753-index.htm"}, {"action": "SELL", "amount": 117112.5, "date": "2026-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793226002390/0001477932-26-002390-index.htm"}, {"action": "SELL", "amount": 45894.282, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793226001231/0001477932-26-001231-index.htm"}, {"action": "SELL", "amount": 112775.0, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793226002188/0001477932-26-002188-index.htm"}, {"action": "SELL", "amount": 52340.914000000004, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793225008938/0001477932-25-008938-index.htm"}, {"action": "SELL", "amount": 144225.0, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793225008682/0001477932-25-008682-index.htm"}, {"action": "SELL", "amount": 506722.5, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793225008506/0001477932-25-008506-index.htm"}, {"action": "SELL", "amount": 305977.5, "date": "2025-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793225007626/0001477932-25-007626-index.htm"}, {"action": "SELL", "amount": 71944.91940000001, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793225006620/0001477932-25-006620-index.htm"}, {"action": "SELL", "amount": 1121346.6958, "date": "2025-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793225002834/0001477932-25-002834-index.htm"}, {"action": "BUY", "amount": 0, "date": "2024-07-15", "score": 19.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793224004209/0001477932-24-004209-index.htm"}], "latest": {"action": "SELL", "amount": 47565.0, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951275/000147793226006312/0001477932-26-006312-index.htm"}}, {"who": "Todd Wider", "who_key": "Wider Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 91050.23999999999, "sold": 1267322.9508, "net": -1176272.7108, "trades": 3, "top_score": 42.1, "lean": "selling", "history": [{"action": "SELL", "amount": 618500.0, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793226004157/0001477932-26-004157-index.htm"}, {"action": "SELL", "amount": 648822.9508, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793225007349/0001477932-25-007349-index.htm"}, {"action": "BUY", "amount": 91050.23999999999, "date": "2023-10-26", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793223007983/0001477932-23-007983-index.htm"}], "latest": {"action": "SELL", "amount": 618500.0, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793226004157/0001477932-26-004157-index.htm"}}, {"who": "Duncan Moore", "who_key": "Moore Duncan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 181218.32, "sold": 756829.11, "net": -575610.79, "trades": 7, "top_score": 41.1, "lean": "selling", "history": [{"action": "SELL", "amount": 60596.61, "date": "2026-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793226002387/0001477932-26-002387-index.htm"}, {"action": "SELL", "amount": 696232.5, "date": "2025-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793225006495/0001477932-25-006495-index.htm"}, {"action": "BUY", "amount": 100000.31999999999, "date": "2023-10-26", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793223007984/0001477932-23-007984-index.htm"}, {"action": "BUY", "amount": 49990.0, "date": "2023-06-29", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793223004971/0001477932-23-004971-index.htm"}, {"action": "BUY", "amount": 6230.0, "date": "2023-05-18", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793223003780/0001477932-23-003780-index.htm"}, {"action": "BUY", "amount": 5000.0, "date": "2023-05-10", "score": 24.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793223003621/0001477932-23-003621-index.htm"}, {"action": "BUY", "amount": 19998.0, "date": "2023-04-06", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793223002397/0001477932-23-002397-index.htm"}], "latest": {"action": "SELL", "amount": 60596.61, "date": "2026-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793226002387/0001477932-26-002387-index.htm"}}, {"who": "Michael Gorley", "who_key": "Gorley Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 812336.8, "net": -812336.8, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 188100.0, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793226004156/0001477932-26-004156-index.htm"}, {"action": "SELL", "amount": 624236.8, "date": "2025-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793225007322/0001477932-25-007322-index.htm"}], "latest": {"action": "SELL", "amount": 188100.0, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793226004156/0001477932-26-004156-index.htm"}}, {"who": "Heather Kiessling", "who_key": "Kiessling Heather", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 783539.692, "net": -783539.692, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 47807.7, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2026548/000147793226006387/0001477932-26-006387-index.htm"}, {"action": "SELL", "amount": 145218.72, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793226004177/0001477932-26-004177-index.htm"}, {"action": "SELL", "amount": 126673.272, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793226002388/0001477932-26-002388-index.htm"}, {"action": "SELL", "amount": 463840.0, "date": "2025-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793225009230/0001477932-25-009230-index.htm"}], "latest": {"action": "SELL", "amount": 47807.7, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2026548/000147793226006387/0001477932-26-006387-index.htm"}}, {"who": "AK Jensen Investment Management Ltd", "who_key": "AK Jensen Investment Management Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 515087.9359, "sold": 256303.75569999998, "net": 258784.1802, "trades": 2, "top_score": 45.2, "lean": "buying", "history": [{"action": "SELL", "amount": 256303.75569999998, "date": "2024-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000090266424004969/0000902664-24-004969-index.htm"}, {"action": "BUY", "amount": 515087.9359, "date": "2024-07-10", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000090266424004664/0000902664-24-004664-index.htm"}], "latest": {"action": "SELL", "amount": 256303.75569999998, "date": "2024-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000090266424004969/0000902664-24-004969-index.htm"}}, {"who": "Donald George Ainscow", "who_key": "Ainscow Donald George", "role": "EVP, Gen Counsel, Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 706107.42, "net": -706107.42, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 92107.42, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2079961/000147793226005432/0001477932-26-005432-index.htm"}, {"action": "SELL", "amount": 614000.0, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921865/000147793226004176/0001477932-26-004176-index.htm"}], "latest": {"action": "SELL", "amount": 92107.42, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2079961/000147793226005432/0001477932-26-005432-index.htm"}}], "activity": [{"date": "2026-09-02", "net": -189732.41999999998}, {"date": "2026-09-04", "net": -999237.04}, {"date": "2026-09-08", "net": -36215.896}, {"date": "2026-09-28", "net": 21600.0}, {"date": "2026-10-14", "net": -47565.0}, {"date": "2026-10-16", "net": -47807.7}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001477932-26-006312", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001974494-26-000318", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001193125-26-422325", "price_sensitive": true}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001477932-26-006223", "price_sensitive": false}, {"form": "3", "date": "2026-10-08", "title": "FORM 3", "accession": "0001477932-26-006129", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-10-08", "title": "Form SCHEDULE 13D", "accession": "0001477932-26-006128", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "FORM 8-K", "accession": "0001477932-26-005971", "price_sensitive": true}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001477932-26-005964", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001477932-26-005918", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001968582-26-001011", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001477932-26-005524", "price_sensitive": false}, {"form": "425", "date": "2026-09-09", "title": "Form 425", "accession": "0001477932-26-005473", "price_sensitive": false}, {"form": "425", "date": "2026-09-09", "title": "FORM 425", "accession": "0001477932-26-005472", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-384527", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001477932-26-005432", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001477932-26-005431", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001477932-26-005430", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001477932-26-005388", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001477932-26-005387", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001974494-26-000269", "price_sensitive": false}, {"form": "425", "date": "2026-08-21", "title": "FORM 425", "accession": "0001477932-26-005199", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "FORM 8-K", "accession": "0001477932-26-005196", "price_sensitive": true}, {"form": "425", "date": "2026-08-20", "title": "Form 425", "accession": "0001193125-26-358082", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001193125-26-358072", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001193125-26-354745", "price_sensitive": true}], "performance": {"ticker": "ASPI", "has_prices": true, "summary": {"n": 15, "avg": 1.3485342358897439, "win_rate": 0.6, "best": 6.958320749018422, "worst": -0.3120104438642298, "as_of": "2026-09-29"}, "buys": [{"who": "Ryan Robert John Andrew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21600.0, "date": "2026-09-28", "score": 31.4, "ref_price": 2.6, "return": 0.013461538461538344}, {"who": "Ainscow Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 0.0, "date": "2024-07-15", "score": 19.1, "ref_price": 3.83, "return": -0.3120104438642298}, {"who": "Mann Paul Elliot", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 0.0, "date": "2024-07-15", "score": 25.1, "ref_price": 3.83, "return": -0.3120104438642298}, {"who": "AK Jensen Investment Management Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 515087.9359, "date": "2024-07-10", "score": 45.2, "ref_price": 3.54, "return": -0.25564971751412435}, {"who": "Ryan Robert John Andrew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69542.08, "date": "2024-04-30", "score": 37.4, "ref_price": 3.17, "return": -0.16876971608832814}, {"who": "Ryan Robert John Andrew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17400.0, "date": "2024-04-26", "score": 30.3, "ref_price": 3.44, "return": -0.2340116279069768}, {"who": "Ryan Robert John Andrew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32450.0, "date": "2024-04-25", "score": 33.4, "ref_price": 3.38, "return": -0.220414201183432}, {"who": "Ryan Robert John Andrew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41991.6, "date": "2024-01-29", "score": 35.0, "ref_price": 2.35, "return": 0.12127659574468072}, {"who": "Moore Duncan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.31999999999, "date": "2023-10-26", "score": 41.1, "ref_price": 1.05, "return": 1.5095238095238093}, {"who": "Wider Todd", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 91050.23999999999, "date": "2023-10-26", "score": 42.1, "ref_price": 1.05, "return": 1.5095238095238093}, {"who": "Donfeld Joshua Jay", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.31999999999, "date": "2023-10-26", "score": 40.6, "ref_price": 1.05, "return": 1.5095238095238093}, {"who": "Moore Duncan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49990.0, "date": "2023-06-29", "score": 37.2, "ref_price": 0.5549, "return": 3.7486033519553073}, {"who": "Moore Duncan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6230.0, "date": "2023-05-18", "score": 26.0, "ref_price": 0.3311, "return": 6.958320749018422}, {"who": "Moore Duncan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.0, "date": "2023-05-10", "score": 24.7, "ref_price": 0.52, "return": 4.067307692307692}, {"who": "Moore Duncan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19998.0, "date": "2023-04-06", "score": 31.6, "ref_price": 0.8001, "return": 2.293338332708411}]}, "price_series": [{"date": "2022-11-10", "close": 2.67, "volume": 1465757.0}, {"date": "2022-11-11", "close": 2.8, "volume": 298287.0}, {"date": "2022-11-14", "close": 2.76, "volume": 88994.0}, {"date": "2022-11-15", "close": 2.63, "volume": 266393.0}, {"date": "2022-11-16", "close": 2.305, "volume": 169579.0}, {"date": "2022-11-17", "close": 2.45, "volume": 128170.0}, {"date": "2022-11-18", "close": 2.53, "volume": 76979.0}, {"date": "2022-11-21", "close": 2.24, "volume": 66460.0}, {"date": "2022-11-22", "close": 2.39, "volume": 54426.0}, {"date": "2022-11-23", "close": 2.24, "volume": 54320.0}, {"date": "2022-11-25", "close": 2.4699, "volume": 47567.0}, {"date": "2022-11-28", "close": 2.31, "volume": 140098.0}, {"date": "2022-11-29", "close": 2.32, "volume": 5496257.0}, {"date": "2022-11-30", "close": 2.1386, "volume": 254660.0}, {"date": "2022-12-01", "close": 2.025, "volume": 79585.0}, {"date": "2022-12-02", "close": 2.07, "volume": 43619.0}, {"date": "2022-12-05", "close": 1.92, "volume": 179427.0}, {"date": "2022-12-06", "close": 2.01, "volume": 50333.0}, {"date": "2022-12-07", "close": 1.65, "volume": 123622.0}, {"date": "2022-12-08", "close": 1.77, "volume": 46096.0}, {"date": "2022-12-09", "close": 1.68, "volume": 28300.0}, {"date": "2022-12-12", "close": 1.62, "volume": 69471.0}, {"date": "2022-12-13", "close": 1.43, "volume": 33563.0}, {"date": "2022-12-14", "close": 1.52, "volume": 32300.0}, {"date": "2022-12-15", "close": 1.52, "volume": 17730.0}, {"date": "2022-12-16", "close": 1.4, "volume": 27397.0}, {"date": "2022-12-19", "close": 1.35, "volume": 54989.0}, {"date": "2022-12-20", "close": 1.63, "volume": 38975.0}, {"date": "2022-12-21", "close": 1.52, "volume": 79859.0}, {"date": "2022-12-22", "close": 1.5625, "volume": 13477.0}, {"date": "2022-12-23", "close": 1.61, "volume": 13585.0}, {"date": "2022-12-27", "close": 1.71, "volume": 45231.0}, {"date": "2022-12-28", "close": 1.5899, "volume": 26458.0}, {"date": "2022-12-29", "close": 1.575, "volume": 23089.0}, {"date": "2022-12-30", "close": 1.58, "volume": 8571.0}, {"date": "2023-01-03", "close": 1.66, "volume": 5658.0}, {"date": "2023-01-04", "close": 1.67, "volume": 15565.0}, {"date": "2023-01-05", "close": 1.73, "volume": 3263.0}, {"date": "2023-01-06", "close": 1.8, "volume": 34062.0}, {"date": "2023-01-09", "close": 1.76, "volume": 18656.0}, {"date": "2023-01-10", "close": 1.6, "volume": 25742.0}, {"date": "2023-01-11", "close": 1.655, "volume": 22539.0}, {"date": "2023-01-12", "close": 1.64, "volume": 8542.0}, {"date": "2023-01-13", "close": 1.64, "volume": 14032.0}, {"date": "2023-01-17", "close": 1.6, "volume": 26988.0}, {"date": "2023-01-18", "close": 1.56, "volume": 18197.0}, {"date": "2023-01-19", "close": 1.6, "volume": 5978.0}, {"date": "2023-01-20", "close": 1.57, "volume": 10298.0}, {"date": "2023-01-23", "close": 1.4999, "volume": 13560.0}, {"date": "2023-01-24", "close": 1.59, "volume": 26171.0}, {"date": "2023-01-25", "close": 1.54, "volume": 18002.0}, {"date": "2023-01-26", "close": 1.51, "volume": 17095.0}, {"date": "2023-01-27", "close": 1.61, "volume": 27452.0}, {"date": "2023-01-30", "close": 1.54, "volume": 3016.0}, {"date": "2023-01-31", "close": 1.56, "volume": 7902.0}, {"date": "2023-02-01", "close": 1.55, "volume": 592.0}, {"date": "2023-02-02", "close": 1.6, "volume": 46087.0}, {"date": "2023-02-03", "close": 1.82, "volume": 130808.0}, {"date": "2023-02-06", "close": 1.94, "volume": 99893.0}, {"date": "2023-02-07", "close": 1.925, "volume": 35998.0}, {"date": "2023-02-08", "close": 1.93, "volume": 48309.0}, {"date": "2023-02-09", "close": 1.87, "volume": 19016.0}, {"date": "2023-02-10", "close": 1.9, "volume": 6600.0}, {"date": "2023-02-13", "close": 1.77, "volume": 9586.0}, {"date": "2023-02-14", "close": 1.85, "volume": 12142.0}, {"date": "2023-02-15", "close": 1.9, "volume": 32332.0}, {"date": "2023-02-16", "close": 1.85, "volume": 13327.0}, {"date": "2023-02-17", "close": 1.85, "volume": 7249.0}, {"date": "2023-02-21", "close": 1.75, "volume": 24200.0}, {"date": "2023-02-22", "close": 1.92, "volume": 35987.0}, {"date": "2023-02-23", "close": 1.88, "volume": 10627.0}, {"date": "2023-02-24", "close": 1.82, "volume": 31652.0}, {"date": "2023-02-27", "close": 1.84, "volume": 41784.0}, {"date": "2023-02-28", "close": 1.8, "volume": 25109.0}, {"date": "2023-03-01", "close": 1.8, "volume": 18637.0}, {"date": "2023-03-02", "close": 1.7, "volume": 12207.0}, {"date": "2023-03-03", "close": 1.7, "volume": 8368.0}, {"date": "2023-03-06", "close": 1.55, "volume": 15342.0}, {"date": "2023-03-07", "close": 1.665, "volume": 34859.0}, {"date": "2023-03-08", "close": 1.68, "volume": 67011.0}, {"date": "2023-03-09", "close": 1.63, "volume": 7395.0}, {"date": "2023-03-10", "close": 1.78, "volume": 123335.0}, {"date": "2023-03-13", "close": 1.77, "volume": 136165.0}, {"date": "2023-03-14", "close": 1.58, "volume": 66748.0}, {"date": "2023-03-15", "close": 1.32, "volume": 63506.0}, {"date": "2023-03-16", "close": 1.34, "volume": 88762.0}, {"date": "2023-03-17", "close": 1.32, "volume": 10426.0}, {"date": "2023-03-20", "close": 1.2, "volume": 179289.0}, {"date": "2023-03-21", "close": 1.125, "volume": 112615.0}, {"date": "2023-03-22", "close": 0.9374, "volume": 200667.0}, {"date": "2023-03-23", "close": 0.86, "volume": 62674.0}, {"date": "2023-03-24", "close": 0.79, "volume": 68768.0}, {"date": "2023-03-27", "close": 0.85, "volume": 40332.0}, {"date": "2023-03-28", "close": 0.87, "volume": 56192.0}, {"date": "2023-03-29", "close": 0.93, "volume": 9643.0}, {"date": "2023-03-30", "close": 0.89, "volume": 23438.0}, {"date": "2023-03-31", "close": 0.8538, "volume": 42285.0}, {"date": "2023-04-03", "close": 0.9958, "volume": 68317.0}, {"date": "2023-04-04", "close": 0.94, "volume": 38290.0}, {"date": "2023-04-05", "close": 0.87, "volume": 17854.0}, {"date": "2023-04-06", "close": 0.8001, "volume": 141374.0}, {"date": "2023-04-10", "close": 0.8, "volume": 147582.0}, {"date": "2023-04-11", "close": 0.8555, "volume": 83318.0}, {"date": "2023-04-12", "close": 0.7878, "volume": 61646.0}, {"date": "2023-04-13", "close": 0.7659, "volume": 44384.0}, {"date": "2023-04-14", "close": 0.7978, "volume": 14886.0}, {"date": "2023-04-17", "close": 0.8171, "volume": 75331.0}, {"date": "2023-04-18", "close": 0.79, "volume": 48302.0}, {"date": "2023-04-19", "close": 0.78, "volume": 44774.0}, {"date": "2023-04-20", "close": 0.8, "volume": 22794.0}, {"date": "2023-04-21", "close": 0.7608, "volume": 75012.0}, {"date": "2023-04-24", "close": 0.65, "volume": 83168.0}, {"date": "2023-04-25", "close": 0.68, "volume": 66987.0}, {"date": "2023-04-26", "close": 0.673, "volume": 28851.0}, {"date": "2023-04-27", "close": 0.6421, "volume": 124514.0}, {"date": "2023-04-28", "close": 0.635, "volume": 46409.0}, {"date": "2023-05-01", "close": 0.6179, "volume": 162347.0}, {"date": "2023-05-02", "close": 0.5724, "volume": 448182.0}, {"date": "2023-05-03", "close": 0.6514, "volume": 301259.0}, {"date": "2023-05-04", "close": 0.59, "volume": 111110.0}, {"date": "2023-05-05", "close": 0.55, "volume": 224880.0}, {"date": "2023-05-08", "close": 0.57, "volume": 222695.0}, {"date": "2023-05-09", "close": 0.52, "volume": 318916.0}, {"date": "2023-05-10", "close": 0.52, "volume": 147123.0}, {"date": "2023-05-11", "close": 0.442, "volume": 215212.0}, {"date": "2023-05-12", "close": 0.48, "volume": 187821.0}, {"date": "2023-05-15", "close": 0.4381, "volume": 697634.0}, {"date": "2023-05-16", "close": 0.45, "volume": 7320908.0}, {"date": "2023-05-17", "close": 0.32, "volume": 6013160.0}, {"date": "2023-05-18", "close": 0.3311, "volume": 1527974.0}, {"date": "2023-05-19", "close": 0.337, "volume": 400013.0}, {"date": "2023-05-22", "close": 0.3775, "volume": 562468.0}, {"date": "2023-05-23", "close": 0.375, "volume": 270620.0}, {"date": "2023-05-24", "close": 0.3674, "volume": 418315.0}, {"date": "2023-05-25", "close": 0.3312, "volume": 240473.0}, {"date": "2023-05-26", "close": 0.33, "volume": 392444.0}, {"date": "2023-05-30", "close": 0.35, "volume": 429848.0}, {"date": "2023-05-31", "close": 0.3216, "volume": 179906.0}, {"date": "2023-06-01", "close": 0.3325, "volume": 284342.0}, {"date": "2023-06-02", "close": 0.3628, "volume": 246248.0}, {"date": "2023-06-05", "close": 0.3802, "volume": 209207.0}, {"date": "2023-06-06", "close": 0.4, "volume": 160413.0}, {"date": "2023-06-07", "close": 0.375, "volume": 135959.0}, {"date": "2023-06-08", "close": 0.4167, "volume": 177561.0}, {"date": "2023-06-09", "close": 0.4249, "volume": 241932.0}, {"date": "2023-06-12", "close": 0.4135, "volume": 179221.0}, {"date": "2023-06-13", "close": 0.4105, "volume": 137146.0}, {"date": "2023-06-14", "close": 0.402, "volume": 40955.0}, {"date": "2023-06-15", "close": 0.4, "volume": 206713.0}, {"date": "2023-06-16", "close": 0.4015, "volume": 142260.0}, {"date": "2023-06-20", "close": 0.41, "volume": 63099.0}, {"date": "2023-06-21", "close": 0.4071, "volume": 138437.0}, {"date": "2023-06-22", "close": 0.43, "volume": 32721.0}, {"date": "2023-06-23", "close": 0.475, "volume": 286091.0}, {"date": "2023-06-26", "close": 0.4798, "volume": 190988.0}, {"date": "2023-06-27", "close": 0.48, "volume": 675624.0}, {"date": "2023-06-28", "close": 0.4839, "volume": 91170.0}, {"date": "2023-06-29", "close": 0.5549, "volume": 414373.0}, {"date": "2023-06-30", "close": 0.5678, "volume": 209295.0}, {"date": "2023-07-03", "close": 0.62, "volume": 529193.0}, {"date": "2023-07-05", "close": 0.6063, "volume": 195787.0}, {"date": "2023-07-06", "close": 0.6499, "volume": 252410.0}, {"date": "2023-07-07", "close": 0.6012, "volume": 167065.0}, {"date": "2023-07-10", "close": 0.6, "volume": 303560.0}, {"date": "2023-07-11", "close": 0.58, "volume": 270436.0}, {"date": "2023-07-12", "close": 0.619, "volume": 83124.0}, {"date": "2023-07-13", "close": 0.586, "volume": 100158.0}, {"date": "2023-07-14", "close": 0.619, "volume": 59283.0}, {"date": "2023-07-17", "close": 0.6065, "volume": 17308.0}, {"date": "2023-07-18", "close": 0.7201, "volume": 474423.0}, {"date": "2023-07-19", "close": 0.676, "volume": 161799.0}, {"date": "2023-07-20", "close": 0.6568, "volume": 152138.0}, {"date": "2023-07-21", "close": 0.69, "volume": 206396.0}, {"date": "2023-07-24", "close": 0.6718, "volume": 147281.0}, {"date": "2023-07-25", "close": 0.72, "volume": 79044.0}, {"date": "2023-07-26", "close": 0.7948, "volume": 63024.0}, {"date": "2023-07-27", "close": 0.9, "volume": 393702.0}, {"date": "2023-07-28", "close": 1.21, "volume": 1361796.0}, {"date": "2023-07-31", "close": 1.11, "volume": 444903.0}, {"date": "2023-08-01", "close": 1.26, "volume": 796717.0}, {"date": "2023-08-02", "close": 1.41, "volume": 551131.0}, {"date": "2023-08-03", "close": 1.69, "volume": 577394.0}, {"date": "2023-08-04", "close": 1.71, "volume": 410331.0}, {"date": "2023-08-07", "close": 1.54, "volume": 286348.0}, {"date": "2023-08-08", "close": 1.39, "volume": 207308.0}, {"date": "2023-08-09", "close": 1.45, "volume": 250435.0}, {"date": "2023-08-10", "close": 1.27, "volume": 237825.0}, {"date": "2023-08-11", "close": 1.43, "volume": 169936.0}, {"date": "2023-08-14", "close": 1.34, "volume": 120306.0}, {"date": "2023-08-15", "close": 1.33, "volume": 88965.0}, {"date": "2023-08-16", "close": 1.22, "volume": 123465.0}, {"date": "2023-08-17", "close": 1.185, "volume": 139204.0}, {"date": "2023-08-18", "close": 1.05, "volume": 211845.0}, {"date": "2023-08-21", "close": 1.14, "volume": 114269.0}, {"date": "2023-08-22", "close": 1.21, "volume": 86456.0}, {"date": "2023-08-23", "close": 1.19, "volume": 59020.0}, {"date": "2023-08-24", "close": 1.3, "volume": 103378.0}, {"date": "2023-08-25", "close": 1.25, "volume": 50017.0}, {"date": "2023-08-28", "close": 1.26, "volume": 127862.0}, {"date": "2023-08-29", "close": 1.3, "volume": 87300.0}, {"date": "2023-08-30", "close": 1.3, "volume": 87703.0}, {"date": "2023-08-31", "close": 1.2, "volume": 102943.0}, {"date": "2023-09-01", "close": 1.17, "volume": 65005.0}, {"date": "2023-09-05", "close": 1.19, "volume": 146294.0}, {"date": "2023-09-06", "close": 1.15, "volume": 88672.0}, {"date": "2023-09-07", "close": 1.11, "volume": 142487.0}, {"date": "2023-09-08", "close": 1.05, "volume": 134630.0}, {"date": "2023-09-11", "close": 0.9526, "volume": 212344.0}, {"date": "2023-09-12", "close": 0.9701, "volume": 126402.0}, {"date": "2023-09-13", "close": 0.9894, "volume": 137005.0}, {"date": "2023-09-14", "close": 0.99, "volume": 218324.0}, {"date": "2023-09-15", "close": 1.04, "volume": 368271.0}, {"date": "2023-09-18", "close": 0.9991, "volume": 279877.0}, {"date": "2023-09-19", "close": 0.9603, "volume": 194022.0}, {"date": "2023-09-20", "close": 0.9401, "volume": 177448.0}, {"date": "2023-09-21", "close": 0.95, "volume": 150044.0}, {"date": "2023-09-22", "close": 0.9, "volume": 197611.0}, {"date": "2023-09-25", "close": 0.962, "volume": 160371.0}, {"date": "2023-09-26", "close": 0.98, "volume": 317444.0}, {"date": "2023-09-27", "close": 1.03, "volume": 152236.0}, {"date": "2023-09-28", "close": 1.02, "volume": 146611.0}, {"date": "2023-09-29", "close": 0.95, "volume": 565427.0}, {"date": "2023-10-02", "close": 0.8984, "volume": 75564.0}, {"date": "2023-10-03", "close": 0.888, "volume": 502919.0}, {"date": "2023-10-04", "close": 0.8897, "volume": 177617.0}, {"date": "2023-10-05", "close": 0.91, "volume": 170455.0}, {"date": "2023-10-06", "close": 0.9665, "volume": 235473.0}, {"date": "2023-10-09", "close": 1.12, "volume": 387917.0}, {"date": "2023-10-10", "close": 1.06, "volume": 215347.0}, {"date": "2023-10-11", "close": 1.07, "volume": 188239.0}, {"date": "2023-10-12", "close": 1.1, "volume": 88148.0}, {"date": "2023-10-13", "close": 1.05, "volume": 85466.0}, {"date": "2023-10-16", "close": 1.08, "volume": 76523.0}, {"date": "2023-10-17", "close": 1.09, "volume": 67083.0}, {"date": "2023-10-18", "close": 1.09, "volume": 52747.0}, {"date": "2023-10-19", "close": 1.03, "volume": 65232.0}, {"date": "2023-10-20", "close": 1.05, "volume": 83095.0}, {"date": "2023-10-23", "close": 1.07, "volume": 76096.0}, {"date": "2023-10-24", "close": 1.1, "volume": 83793.0}, {"date": "2023-10-25", "close": 0.9996, "volume": 249759.0}, {"date": "2023-10-26", "close": 1.05, "volume": 174294.0}, {"date": "2023-10-27", "close": 1.02, "volume": 66520.0}, {"date": "2023-10-30", "close": 1.08, "volume": 110469.0}, {"date": "2023-10-31", "close": 1.11, "volume": 107589.0}, {"date": "2023-11-01", "close": 1.11, "volume": 57449.0}, {"date": "2023-11-02", "close": 1.05, "volume": 55590.0}, {"date": "2023-11-03", "close": 1.05, "volume": 25919.0}, {"date": "2023-11-06", "close": 1.19, "volume": 214497.0}, {"date": "2023-11-07", "close": 1.13, "volume": 257441.0}, {"date": "2023-11-08", "close": 1.1, "volume": 71835.0}, {"date": "2023-11-09", "close": 1.13, "volume": 147470.0}, {"date": "2023-11-10", "close": 1.43, "volume": 287925.0}, {"date": "2023-11-13", "close": 1.49, "volume": 504733.0}, {"date": "2023-11-14", "close": 1.52, "volume": 398968.0}, {"date": "2023-11-15", "close": 1.7, "volume": 822754.0}, {"date": "2023-11-16", "close": 1.7, "volume": 372935.0}, {"date": "2023-11-17", "close": 1.72, "volume": 312817.0}, {"date": "2023-11-20", "close": 1.59, "volume": 312014.0}, {"date": "2023-11-21", "close": 1.65, "volume": 79861.0}, {"date": "2023-11-22", "close": 1.73, "volume": 122281.0}, {"date": "2023-11-24", "close": 1.87, "volume": 288490.0}, {"date": "2023-11-27", "close": 2.03, "volume": 515978.0}, {"date": "2023-11-28", "close": 1.99, "volume": 337508.0}, {"date": "2023-11-29", "close": 1.84, "volume": 423717.0}, {"date": "2023-11-30", "close": 1.92, "volume": 107569.0}, {"date": "2023-12-01", "close": 1.93, "volume": 143358.0}, {"date": "2023-12-04", "close": 2.1, "volume": 559954.0}, {"date": "2023-12-05", "close": 2.1, "volume": 325222.0}, {"date": "2023-12-06", "close": 2.04, "volume": 478810.0}, {"date": "2023-12-07", "close": 1.95, "volume": 422991.0}, {"date": "2023-12-08", "close": 1.92, "volume": 200435.0}, {"date": "2023-12-11", "close": 1.86, "volume": 300544.0}, {"date": "2023-12-12", "close": 1.88, "volume": 287028.0}, {"date": "2023-12-13", "close": 1.72, "volume": 439425.0}, {"date": "2023-12-14", "close": 1.76, "volume": 242115.0}, {"date": "2023-12-15", "close": 1.79, "volume": 453750.0}, {"date": "2023-12-18", "close": 1.88, "volume": 555617.0}, {"date": "2023-12-19", "close": 1.81, "volume": 191907.0}, {"date": "2023-12-20", "close": 1.74, "volume": 241173.0}, {"date": "2023-12-21", "close": 1.78, "volume": 125853.0}, {"date": "2023-12-22", "close": 1.84, "volume": 133960.0}, {"date": "2023-12-26", "close": 1.82, "volume": 139086.0}, {"date": "2023-12-27", "close": 1.78, "volume": 92554.0}, {"date": "2023-12-28", "close": 1.76, "volume": 99531.0}, {"date": "2023-12-29", "close": 1.79, "volume": 82867.0}, {"date": "2024-01-02", "close": 1.74, "volume": 201201.0}, {"date": "2024-01-03", "close": 1.66, "volume": 122848.0}, {"date": "2024-01-04", "close": 1.71, "volume": 75455.0}, {"date": "2024-01-05", "close": 1.75, "volume": 153629.0}, {"date": "2024-01-08", "close": 1.78, "volume": 107571.0}, {"date": "2024-01-09", "close": 1.79, "volume": 240144.0}, {"date": "2024-01-10", "close": 1.95, "volume": 764443.0}, {"date": "2024-01-11", "close": 1.95, "volume": 339121.0}, {"date": "2024-01-12", "close": 1.99, "volume": 463973.0}, {"date": "2024-01-16", "close": 1.92, "volume": 673958.0}, {"date": "2024-01-17", "close": 1.91, "volume": 147323.0}, {"date": "2024-01-18", "close": 1.94, "volume": 413016.0}, {"date": "2024-01-19", "close": 2.08, "volume": 514231.0}, {"date": "2024-01-22", "close": 2.23, "volume": 970212.0}, {"date": "2024-01-23", "close": 2.52, "volume": 822794.0}, {"date": "2024-01-24", "close": 2.53, "volume": 479494.0}, {"date": "2024-01-25", "close": 2.54, "volume": 441090.0}, {"date": "2024-01-26", "close": 2.57, "volume": 264789.0}, {"date": "2024-01-29", "close": 2.35, "volume": 355461.0}, {"date": "2024-01-30", "close": 2.25, "volume": 275551.0}, {"date": "2024-01-31", "close": 2.45, "volume": 458828.0}, {"date": "2024-02-01", "close": 2.82, "volume": 1100027.0}, {"date": "2024-02-02", "close": 2.78, "volume": 459114.0}, {"date": "2024-02-05", "close": 2.9, "volume": 311122.0}, {"date": "2024-02-06", "close": 3.1, "volume": 596913.0}, {"date": "2024-02-07", "close": 3.09, "volume": 590172.0}, {"date": "2024-02-08", "close": 3.04, "volume": 333318.0}, {"date": "2024-02-09", "close": 3.0, "volume": 238298.0}, {"date": "2024-02-12", "close": 2.99, "volume": 369566.0}, {"date": "2024-02-13", "close": 2.69, "volume": 241816.0}, {"date": "2024-02-14", "close": 2.89, "volume": 229428.0}, {"date": "2024-02-15", "close": 2.87, "volume": 275321.0}, {"date": "2024-02-16", "close": 2.84, "volume": 363055.0}, {"date": "2024-02-20", "close": 2.93, "volume": 683354.0}, {"date": "2024-02-21", "close": 3.1, "volume": 809298.0}, {"date": "2024-02-22", "close": 4.0, "volume": 1532388.0}, {"date": "2024-02-23", "close": 3.8, "volume": 829138.0}, {"date": "2024-02-26", "close": 4.08, "volume": 707451.0}, {"date": "2024-02-27", "close": 3.44, "volume": 698062.0}, {"date": "2024-02-28", "close": 3.19, "volume": 851751.0}, {"date": "2024-02-29", "close": 3.81, "volume": 711478.0}, {"date": "2024-03-01", "close": 3.84, "volume": 484773.0}, {"date": "2024-03-04", "close": 3.45, "volume": 370556.0}, {"date": "2024-03-05", "close": 3.36, "volume": 276618.0}, {"date": "2024-03-06", "close": 3.58, "volume": 214227.0}, {"date": "2024-03-07", "close": 3.58, "volume": 163763.0}, {"date": "2024-03-08", "close": 3.46, "volume": 228697.0}, {"date": "2024-03-11", "close": 3.63, "volume": 204250.0}, {"date": "2024-03-12", "close": 3.97, "volume": 541722.0}, {"date": "2024-03-13", "close": 4.0, "volume": 582367.0}, {"date": "2024-03-14", "close": 3.8, "volume": 338285.0}, {"date": "2024-03-15", "close": 4.03, "volume": 973028.0}, {"date": "2024-03-18", "close": 4.67, "volume": 1676746.0}, {"date": "2024-03-19", "close": 4.46, "volume": 1188877.0}, {"date": "2024-03-20", "close": 4.57, "volume": 697338.0}, {"date": "2024-03-21", "close": 4.81, "volume": 802371.0}, {"date": "2024-03-22", "close": 4.64, "volume": 747973.0}, {"date": "2024-03-25", "close": 4.5, "volume": 570993.0}, {"date": "2024-03-26", "close": 4.38, "volume": 560024.0}, {"date": "2024-03-27", "close": 4.3, "volume": 456864.0}, {"date": "2024-03-28", "close": 4.13, "volume": 515498.0}, {"date": "2024-04-01", "close": 4.01, "volume": 1194820.0}, {"date": "2024-04-02", "close": 3.69, "volume": 772037.0}, {"date": "2024-04-03", "close": 3.72, "volume": 492853.0}, {"date": "2024-04-04", "close": 3.68, "volume": 589827.0}, {"date": "2024-04-05", "close": 3.66, "volume": 424296.0}, {"date": "2024-04-08", "close": 3.85, "volume": 789813.0}, {"date": "2024-04-09", "close": 3.55, "volume": 999249.0}, {"date": "2024-04-10", "close": 3.92, "volume": 1577553.0}, {"date": "2024-04-11", "close": 3.65, "volume": 1870364.0}, {"date": "2024-04-12", "close": 3.27, "volume": 1371595.0}, {"date": "2024-04-15", "close": 3.26, "volume": 531467.0}, {"date": "2024-04-16", "close": 3.16, "volume": 615758.0}, {"date": "2024-04-17", "close": 3.04, "volume": 777898.0}, {"date": "2024-04-18", "close": 3.09, "volume": 875523.0}, {"date": "2024-04-19", "close": 3.1, "volume": 519444.0}, {"date": "2024-04-22", "close": 3.13, "volume": 365596.0}, {"date": "2024-04-23", "close": 3.2, "volume": 622467.0}, {"date": "2024-04-24", "close": 3.34, "volume": 455744.0}, {"date": "2024-04-25", "close": 3.38, "volume": 435368.0}, {"date": "2024-04-26", "close": 3.44, "volume": 719042.0}, {"date": "2024-04-29", "close": 3.21, "volume": 506791.0}, {"date": "2024-04-30", "close": 3.17, "volume": 424091.0}, {"date": "2024-05-01", "close": 3.16, "volume": 624887.0}, {"date": "2024-05-02", "close": 3.41, "volume": 828985.0}, {"date": "2024-05-03", "close": 3.72, "volume": 817900.0}, {"date": "2024-05-06", "close": 3.5, "volume": 451217.0}, {"date": "2024-05-07", "close": 3.59, "volume": 308505.0}, {"date": "2024-05-08", "close": 3.62, "volume": 293520.0}, {"date": "2024-05-09", "close": 3.63, "volume": 269307.0}, {"date": "2024-05-10", "close": 3.6, "volume": 489458.0}, {"date": "2024-05-13", "close": 3.76, "volume": 353046.0}, {"date": "2024-05-14", "close": 3.86, "volume": 505747.0}, {"date": "2024-05-15", "close": 4.31, "volume": 1293784.0}, {"date": "2024-05-16", "close": 4.42, "volume": 1754378.0}, {"date": "2024-05-17", "close": 4.52, "volume": 1740403.0}, {"date": "2024-05-20", "close": 5.23, "volume": 1684134.0}, {"date": "2024-05-21", "close": 5.35, "volume": 955204.0}, {"date": "2024-05-22", "close": 5.09, "volume": 832151.0}, {"date": "2024-05-23", "close": 5.03, "volume": 921435.0}, {"date": "2024-05-24", "close": 5.43, "volume": 1161264.0}, {"date": "2024-05-28", "close": 5.21, "volume": 1454538.0}, {"date": "2024-05-29", "close": 5.14, "volume": 397584.0}, {"date": "2024-05-30", "close": 5.43, "volume": 753114.0}, {"date": "2024-05-31", "close": 5.11, "volume": 927884.0}, {"date": "2024-06-03", "close": 4.75, "volume": 1002634.0}, {"date": "2024-06-04", "close": 4.58, "volume": 635182.0}, {"date": "2024-06-05", "close": 4.42, "volume": 554244.0}, {"date": "2024-06-06", "close": 4.31, "volume": 763363.0}, {"date": "2024-06-07", "close": 4.01, "volume": 1140379.0}, {"date": "2024-06-10", "close": 3.99, "volume": 702707.0}, {"date": "2024-06-11", "close": 3.71, "volume": 930144.0}, {"date": "2024-06-12", "close": 4.17, "volume": 666421.0}, {"date": "2024-06-13", "close": 4.11, "volume": 490263.0}, {"date": "2024-06-14", "close": 3.9, "volume": 565207.0}, {"date": "2024-06-17", "close": 3.77, "volume": 512672.0}, {"date": "2024-06-18", "close": 3.59, "volume": 938139.0}, {"date": "2024-06-20", "close": 3.4, "volume": 784899.0}, {"date": "2024-06-21", "close": 3.15, "volume": 1334454.0}, {"date": "2024-06-24", "close": 3.15, "volume": 976039.0}, {"date": "2024-06-25", "close": 3.06, "volume": 955292.0}, {"date": "2024-06-26", "close": 3.21, "volume": 1199667.0}, {"date": "2024-06-27", "close": 3.04, "volume": 1523610.0}, {"date": "2024-06-28", "close": 3.06, "volume": 6471877.0}, {"date": "2024-07-01", "close": 3.28, "volume": 1645967.0}, {"date": "2024-07-02", "close": 3.07, "volume": 1147824.0}, {"date": "2024-07-03", "close": 3.2, "volume": 801969.0}, {"date": "2024-07-05", "close": 3.09, "volume": 1007716.0}, {"date": "2024-07-08", "close": 3.03, "volume": 948465.0}, {"date": "2024-07-09", "close": 3.08, "volume": 428981.0}, {"date": "2024-07-10", "close": 3.54, "volume": 1217732.0}, {"date": "2024-07-11", "close": 3.56, "volume": 1264667.0}, {"date": "2024-07-12", "close": 3.47, "volume": 4886518.0}, {"date": "2024-07-15", "close": 3.83, "volume": 1947932.0}, {"date": "2024-07-16", "close": 3.49, "volume": 1530366.0}, {"date": "2024-07-17", "close": 3.22, "volume": 1446098.0}, {"date": "2024-07-18", "close": 3.025, "volume": 892262.0}, {"date": "2024-07-19", "close": 2.83, "volume": 1545510.0}, {"date": "2024-07-22", "close": 2.86, "volume": 1042238.0}, {"date": "2024-07-23", "close": 3.06, "volume": 1214921.0}, {"date": "2024-07-24", "close": 2.91, "volume": 893871.0}, {"date": "2024-07-25", "close": 2.7, "volume": 840397.0}, {"date": "2024-07-26", "close": 2.75, "volume": 734776.0}, {"date": "2024-07-29", "close": 2.64, "volume": 718009.0}, {"date": "2024-07-30", "close": 2.52, "volume": 1091065.0}, {"date": "2024-07-31", "close": 2.65, "volume": 753453.0}, {"date": "2024-08-01", "close": 2.4, "volume": 977294.0}, {"date": "2024-08-02", "close": 2.16, "volume": 1680773.0}, {"date": "2024-08-05", "close": 2.24, "volume": 1117889.0}, {"date": "2024-08-06", "close": 2.26, "volume": 1119668.0}, {"date": "2024-08-07", "close": 2.1, "volume": 925320.0}, {"date": "2024-08-08", "close": 2.16, "volume": 714541.0}, {"date": "2024-08-09", "close": 2.04, "volume": 464563.0}, {"date": "2024-08-12", "close": 2.03, "volume": 699978.0}, {"date": "2024-08-13", "close": 2.11, "volume": 453741.0}, {"date": "2024-08-14", "close": 2.15, "volume": 372758.0}, {"date": "2024-08-15", "close": 2.21, "volume": 645984.0}, {"date": "2024-08-16", "close": 2.11, "volume": 523108.0}, {"date": "2024-08-19", "close": 2.05, "volume": 1735086.0}, {"date": "2024-08-20", "close": 2.03, "volume": 1335404.0}, {"date": "2024-08-21", "close": 2.36, "volume": 908441.0}, {"date": "2024-08-22", "close": 2.4, "volume": 709950.0}, {"date": "2024-08-23", "close": 2.57, "volume": 961363.0}, {"date": "2024-08-26", "close": 2.55, "volume": 568780.0}, {"date": "2024-08-27", "close": 2.55, "volume": 526969.0}, {"date": "2024-08-28", "close": 2.32, "volume": 1343317.0}, {"date": "2024-08-29", "close": 2.325, "volume": 342318.0}, {"date": "2024-08-30", "close": 2.37, "volume": 385192.0}, {"date": "2024-09-03", "close": 2.31, "volume": 621847.0}, {"date": "2024-09-04", "close": 2.44, "volume": 581276.0}, {"date": "2024-09-05", "close": 2.36, "volume": 350231.0}, {"date": "2024-09-06", "close": 2.195, "volume": 591150.0}, {"date": "2024-09-09", "close": 2.23, "volume": 490140.0}, {"date": "2024-09-10", "close": 2.32, "volume": 611879.0}, {"date": "2024-09-11", "close": 2.52, "volume": 747027.0}, {"date": "2024-09-12", "close": 2.7, "volume": 904869.0}, {"date": "2024-09-13", "close": 2.7, "volume": 1063166.0}, {"date": "2024-09-16", "close": 2.82, "volume": 906318.0}, {"date": "2024-09-17", "close": 2.65, "volume": 788927.0}, {"date": "2024-09-18", "close": 2.66, "volume": 818941.0}, {"date": "2024-09-19", "close": 2.8, "volume": 566543.0}, {"date": "2024-09-20", "close": 2.86, "volume": 2980357.0}, {"date": "2024-09-23", "close": 3.0, "volume": 1605415.0}, {"date": "2024-09-24", "close": 2.98, "volume": 860405.0}, {"date": "2024-09-25", "close": 2.83, "volume": 722154.0}, {"date": "2024-09-26", "close": 2.92, "volume": 678085.0}, {"date": "2024-09-27", "close": 2.72, "volume": 1011806.0}, {"date": "2024-09-30", "close": 2.78, "volume": 544846.0}, {"date": "2024-10-01", "close": 2.65, "volume": 592778.0}, {"date": "2024-10-02", "close": 2.71, "volume": 732816.0}, {"date": "2024-10-03", "close": 3.01, "volume": 1562534.0}, {"date": "2024-10-04", "close": 3.1, "volume": 1660395.0}, {"date": "2024-10-07", "close": 2.96, "volume": 926685.0}, {"date": "2024-10-08", "close": 2.88, "volume": 548242.0}, {"date": "2024-10-09", "close": 2.85, "volume": 521116.0}, {"date": "2024-10-10", "close": 2.83, "volume": 436878.0}, {"date": "2024-10-11", "close": 3.05, "volume": 586868.0}, {"date": "2024-10-14", "close": 3.03, "volume": 376360.0}, {"date": "2024-10-15", "close": 2.9, "volume": 1346955.0}, {"date": "2024-10-16", "close": 3.5, "volume": 2561594.0}, {"date": "2024-10-17", "close": 4.04, "volume": 4761770.0}, {"date": "2024-10-18", "close": 4.28, "volume": 4329742.0}, {"date": "2024-10-21", "close": 4.84, "volume": 4472831.0}, {"date": "2024-10-22", "close": 4.75, "volume": 3273224.0}, {"date": "2024-10-23", "close": 4.94, "volume": 2541885.0}, {"date": "2024-10-24", "close": 5.23, "volume": 3540210.0}, {"date": "2024-10-25", "close": 4.88, "volume": 2506185.0}, {"date": "2024-10-28", "close": 5.09, "volume": 3596067.0}, {"date": "2024-10-29", "close": 5.76, "volume": 4414897.0}, {"date": "2024-10-30", "close": 6.9, "volume": 51265690.0}, {"date": "2024-10-31", "close": 6.99, "volume": 9876590.0}, {"date": "2024-11-01", "close": 7.79, "volume": 23032540.0}, {"date": "2024-11-04", "close": 6.52, "volume": 7933138.0}, {"date": "2024-11-05", "close": 6.91, "volume": 3408682.0}, {"date": "2024-11-06", "close": 7.65, "volume": 4120146.0}, {"date": "2024-11-07", "close": 8.41, "volume": 6021336.0}, {"date": "2024-11-08", "close": 8.77, "volume": 3683527.0}, {"date": "2024-11-11", "close": 8.27, "volume": 4611609.0}, {"date": "2024-11-12", "close": 7.97, "volume": 7189377.0}, {"date": "2024-11-13", "close": 8.33, "volume": 8475024.0}, {"date": "2024-11-14", "close": 7.48, "volume": 4559809.0}, {"date": "2024-11-15", "close": 7.27, "volume": 4699419.0}, {"date": "2024-11-18", "close": 7.9, "volume": 4368163.0}, {"date": "2024-11-19", "close": 7.25, "volume": 4265251.0}, {"date": "2024-11-20", "close": 7.15, "volume": 4020130.0}, {"date": "2024-11-21", "close": 7.71, "volume": 4475773.0}, {"date": "2024-11-22", "close": 8.34, "volume": 5906508.0}, {"date": "2024-11-25", "close": 7.65, "volume": 6922301.0}, {"date": "2024-11-26", "close": 5.85, "volume": 28925960.0}, {"date": "2024-11-27", "close": 5.02, "volume": 14496560.0}, {"date": "2024-11-29", "close": 5.55, "volume": 3833717.0}, {"date": "2024-12-02", "close": 5.1, "volume": 5557149.0}, {"date": "2024-12-03", "close": 4.89, "volume": 2670763.0}, {"date": "2024-12-04", "close": 4.87, "volume": 4559398.0}, {"date": "2024-12-05", "close": 4.57, "volume": 4241699.0}, {"date": "2024-12-06", "close": 4.6, "volume": 2475625.0}, {"date": "2024-12-09", "close": 4.45, "volume": 2660423.0}, {"date": "2024-12-10", "close": 4.5, "volume": 2227894.0}, {"date": "2024-12-11", "close": 4.185, "volume": 3625247.0}, {"date": "2024-12-12", "close": 4.37, "volume": 2977145.0}, {"date": "2024-12-13", "close": 5.0, "volume": 5364095.0}, {"date": "2024-12-16", "close": 5.9, "volume": 6245602.0}, {"date": "2024-12-17", "close": 5.45, "volume": 3227944.0}, {"date": "2024-12-18", "close": 4.51, "volume": 3090214.0}, {"date": "2024-12-19", "close": 4.35, "volume": 2272918.0}, {"date": "2024-12-20", "close": 4.89, "volume": 3500716.0}, {"date": "2024-12-23", "close": 4.56, "volume": 2175255.0}, {"date": "2024-12-24", "close": 4.52, "volume": 678233.0}, {"date": "2024-12-26", "close": 5.04, "volume": 1887690.0}, {"date": "2024-12-27", "close": 4.82, "volume": 1506288.0}, {"date": "2024-12-30", "close": 4.58, "volume": 1114579.0}, {"date": "2024-12-31", "close": 4.53, "volume": 1949945.0}, {"date": "2025-01-02", "close": 4.94, "volume": 1976278.0}, {"date": "2025-01-03", "close": 5.37, "volume": 2498172.0}, {"date": "2025-01-06", "close": 5.03, "volume": 2185953.0}, {"date": "2025-01-07", "close": 4.725, "volume": 1179066.0}, {"date": "2025-01-08", "close": 4.73, "volume": 1389005.0}, {"date": "2025-01-10", "close": 4.495, "volume": 1851358.0}, {"date": "2025-01-13", "close": 4.95, "volume": 2606085.0}, {"date": "2025-01-14", "close": 4.91, "volume": 1579272.0}, {"date": "2025-01-15", "close": 5.21, "volume": 2437904.0}, {"date": "2025-01-16", "close": 5.14, "volume": 983252.0}, {"date": "2025-01-17", "close": 5.66, "volume": 2737694.0}, {"date": "2025-01-21", "close": 6.4, "volume": 4307454.0}, {"date": "2025-01-22", "close": 6.67, "volume": 2726897.0}, {"date": "2025-01-23", "close": 6.62, "volume": 2391500.0}, {"date": "2025-01-24", "close": 6.8, "volume": 2651526.0}, {"date": "2025-01-27", "close": 5.22, "volume": 4373035.0}, {"date": "2025-01-28", "close": 5.32, "volume": 1703477.0}, {"date": "2025-01-29", "close": 5.43, "volume": 1335099.0}, {"date": "2025-01-30", "close": 6.13, "volume": 3409268.0}, {"date": "2025-01-31", "close": 5.75, "volume": 2225275.0}, {"date": "2025-02-03", "close": 5.75, "volume": 2159130.0}, {"date": "2025-02-04", "close": 5.885, "volume": 1905820.0}, {"date": "2025-02-05", "close": 6.08, "volume": 2709066.0}, {"date": "2025-02-06", "close": 5.76, "volume": 1406736.0}, {"date": "2025-02-07", "close": 6.19, "volume": 2841701.0}, {"date": "2025-02-10", "close": 6.3, "volume": 3064705.0}, {"date": "2025-02-11", "close": 5.74, "volume": 2296323.0}, {"date": "2025-02-12", "close": 5.575, "volume": 1605089.0}, {"date": "2025-02-13", "close": 5.7, "volume": 1211973.0}, {"date": "2025-02-14", "close": 5.29, "volume": 1543007.0}, {"date": "2025-02-18", "close": 4.93, "volume": 2534046.0}, {"date": "2025-02-19", "close": 4.75, "volume": 2347040.0}, {"date": "2025-02-20", "close": 4.9, "volume": 1381968.0}, {"date": "2025-02-21", "close": 4.77, "volume": 1561382.0}, {"date": "2025-02-24", "close": 4.38, "volume": 1515187.0}, {"date": "2025-02-25", "close": 4.21, "volume": 1389345.0}, {"date": "2025-02-26", "close": 5.1, "volume": 4078443.0}, {"date": "2025-02-27", "close": 4.64, "volume": 1838193.0}, {"date": "2025-02-28", "close": 4.76, "volume": 828338.0}, {"date": "2025-03-03", "close": 3.925, "volume": 2089867.0}, {"date": "2025-03-04", "close": 4.15, "volume": 2070079.0}, {"date": "2025-03-05", "close": 4.39, "volume": 1276491.0}, {"date": "2025-03-06", "close": 4.06, "volume": 1191108.0}, {"date": "2025-03-07", "close": 4.41, "volume": 1481451.0}, {"date": "2025-03-10", "close": 3.93, "volume": 1560890.0}, {"date": "2025-03-11", "close": 4.02, "volume": 1081366.0}, {"date": "2025-03-12", "close": 4.11, "volume": 1162248.0}, {"date": "2025-03-13", "close": 3.92, "volume": 898619.0}, {"date": "2025-03-14", "close": 4.23, "volume": 930279.0}, {"date": "2025-03-17", "close": 4.27, "volume": 666759.0}, {"date": "2025-03-18", "close": 4.11, "volume": 639147.0}, {"date": "2025-03-19", "close": 4.42, "volume": 1058956.0}, {"date": "2025-03-20", "close": 4.24, "volume": 921722.0}, {"date": "2025-03-21", "close": 4.19, "volume": 1221375.0}, {"date": "2025-03-24", "close": 4.43, "volume": 1586004.0}, {"date": "2025-03-25", "close": 4.55, "volume": 1012531.0}, {"date": "2025-03-26", "close": 4.19, "volume": 794389.0}, {"date": "2025-03-27", "close": 4.73, "volume": 2410609.0}, {"date": "2025-03-28", "close": 4.185, "volume": 1737168.0}, {"date": "2025-03-31", "close": 4.69, "volume": 3096644.0}, {"date": "2025-04-01", "close": 4.82, "volume": 3719017.0}, {"date": "2025-04-02", "close": 5.16, "volume": 2460621.0}, {"date": "2025-04-03", "close": 4.89, "volume": 1712987.0}, {"date": "2025-04-04", "close": 4.41, "volume": 1926461.0}, {"date": "2025-04-07", "close": 4.57, "volume": 2283112.0}, {"date": "2025-04-08", "close": 4.36, "volume": 1500294.0}, {"date": "2025-04-09", "close": 4.99, "volume": 2362518.0}, {"date": "2025-04-10", "close": 5.44, "volume": 3143708.0}, {"date": "2025-04-11", "close": 5.99, "volume": 2955775.0}, {"date": "2025-04-14", "close": 6.53, "volume": 2857760.0}, {"date": "2025-04-15", "close": 5.725, "volume": 3746794.0}, {"date": "2025-04-16", "close": 5.69, "volume": 2273173.0}, {"date": "2025-04-17", "close": 5.84, "volume": 2156818.0}, {"date": "2025-04-21", "close": 5.42, "volume": 1691319.0}, {"date": "2025-04-22", "close": 5.53, "volume": 1504889.0}, {"date": "2025-04-23", "close": 5.66, "volume": 1771599.0}, {"date": "2025-04-24", "close": 5.45, "volume": 1575461.0}, {"date": "2025-04-25", "close": 5.31, "volume": 1710906.0}, {"date": "2025-04-28", "close": 5.21, "volume": 1210739.0}, {"date": "2025-04-29", "close": 5.36, "volume": 1350138.0}, {"date": "2025-04-30", "close": 5.28, "volume": 910252.0}, {"date": "2025-05-01", "close": 5.4, "volume": 1558769.0}, {"date": "2025-05-02", "close": 5.83, "volume": 1927429.0}, {"date": "2025-05-05", "close": 5.45, "volume": 1627408.0}, {"date": "2025-05-06", "close": 5.49, "volume": 1318612.0}, {"date": "2025-05-07", "close": 5.5, "volume": 655997.0}, {"date": "2025-05-08", "close": 5.8, "volume": 1613624.0}, {"date": "2025-05-09", "close": 6.425, "volume": 2844877.0}, {"date": "2025-05-12", "close": 6.67, "volume": 2320017.0}, {"date": "2025-05-13", "close": 6.56, "volume": 2036615.0}, {"date": "2025-05-14", "close": 6.53, "volume": 1683785.0}, {"date": "2025-05-15", "close": 6.36, "volume": 1527189.0}, {"date": "2025-05-16", "close": 7.29, "volume": 3606711.0}, {"date": "2025-05-19", "close": 7.52, "volume": 4915113.0}, {"date": "2025-05-20", "close": 7.0, "volume": 9683746.0}, {"date": "2025-05-21", "close": 7.76, "volume": 9688742.0}, {"date": "2025-05-22", "close": 7.8, "volume": 4643328.0}, {"date": "2025-05-23", "close": 8.59, "volume": 12336760.0}, {"date": "2025-05-27", "close": 7.98, "volume": 6754721.0}, {"date": "2025-05-28", "close": 7.78, "volume": 4829823.0}, {"date": "2025-05-29", "close": 7.65, "volume": 3325558.0}, {"date": "2025-05-30", "close": 7.56, "volume": 2126582.0}, {"date": "2025-06-02", "close": 7.32, "volume": 4000768.0}, {"date": "2025-06-03", "close": 7.93, "volume": 3395785.0}, {"date": "2025-06-04", "close": 8.84, "volume": 6575521.0}, {"date": "2025-06-05", "close": 8.76, "volume": 4178171.0}, {"date": "2025-06-06", "close": 9.36, "volume": 4162473.0}, {"date": "2025-06-09", "close": 9.62, "volume": 6748996.0}, {"date": "2025-06-10", "close": 8.71, "volume": 3905507.0}, {"date": "2025-06-11", "close": 8.8, "volume": 4793926.0}, {"date": "2025-06-12", "close": 8.36, "volume": 3154104.0}, {"date": "2025-06-13", "close": 8.07, "volume": 3346426.0}, {"date": "2025-06-16", "close": 7.9, "volume": 4656363.0}, {"date": "2025-06-17", "close": 7.77, "volume": 2646064.0}, {"date": "2025-06-18", "close": 7.81, "volume": 3582887.0}, {"date": "2025-06-20", "close": 7.57, "volume": 2695513.0}, {"date": "2025-06-23", "close": 7.31, "volume": 2817361.0}, {"date": "2025-06-24", "close": 7.69, "volume": 2901172.0}, {"date": "2025-06-25", "close": 6.86, "volume": 5733107.0}, {"date": "2025-06-26", "close": 7.79, "volume": 6576180.0}, {"date": "2025-06-27", "close": 7.4, "volume": 4111840.0}, {"date": "2025-06-30", "close": 7.36, "volume": 2248509.0}, {"date": "2025-07-01", "close": 7.0, "volume": 1901135.0}, {"date": "2025-07-02", "close": 7.03, "volume": 2395674.0}, {"date": "2025-07-03", "close": 6.98, "volume": 1207166.0}, {"date": "2025-07-07", "close": 6.69, "volume": 2509301.0}, {"date": "2025-07-08", "close": 7.08, "volume": 3955410.0}, {"date": "2025-07-09", "close": 6.99, "volume": 4354811.0}, {"date": "2025-07-10", "close": 7.44, "volume": 4013850.0}, {"date": "2025-07-11", "close": 7.52, "volume": 2301787.0}, {"date": "2025-07-14", "close": 8.01, "volume": 4068243.0}, {"date": "2025-07-15", "close": 7.89, "volume": 5301254.0}, {"date": "2025-07-16", "close": 8.17, "volume": 5709433.0}, {"date": "2025-07-17", "close": 9.65, "volume": 9036071.0}, {"date": "2025-07-18", "close": 10.49, "volume": 11944760.0}, {"date": "2025-07-21", "close": 9.88, "volume": 7360074.0}, {"date": "2025-07-22", "close": 9.325, "volume": 3008463.0}, {"date": "2025-07-23", "close": 10.0, "volume": 5258989.0}, {"date": "2025-07-24", "close": 9.66, "volume": 3777212.0}, {"date": "2025-07-25", "close": 10.47, "volume": 7525985.0}, {"date": "2025-07-28", "close": 10.1, "volume": 4680200.0}, {"date": "2025-07-29", "close": 9.35, "volume": 4984307.0}, {"date": "2025-07-30", "close": 9.41, "volume": 4620216.0}, {"date": "2025-07-31", "close": 9.07, "volume": 3699380.0}, {"date": "2025-08-01", "close": 8.93, "volume": 3023350.0}, {"date": "2025-08-04", "close": 9.4, "volume": 2041656.0}, {"date": "2025-08-05", "close": 9.97, "volume": 3970238.0}, {"date": "2025-08-06", "close": 10.06, "volume": 3232412.0}, {"date": "2025-08-07", "close": 9.68, "volume": 2547092.0}, {"date": "2025-08-08", "close": 9.32, "volume": 4256436.0}, {"date": "2025-08-11", "close": 9.92, "volume": 3617395.0}, {"date": "2025-08-12", "close": 11.21, "volume": 6502643.0}, {"date": "2025-08-13", "close": 11.03, "volume": 6211519.0}, {"date": "2025-08-14", "close": 10.57, "volume": 3896886.0}, {"date": "2025-08-15", "close": 9.31, "volume": 7168888.0}, {"date": "2025-08-18", "close": 9.295, "volume": 4675100.0}, {"date": "2025-08-19", "close": 8.88, "volume": 5345912.0}, {"date": "2025-08-20", "close": 8.97, "volume": 4135828.0}, {"date": "2025-08-21", "close": 9.03, "volume": 3230710.0}, {"date": "2025-08-22", "close": 9.345, "volume": 4286358.0}, {"date": "2025-08-25", "close": 9.95, "volume": 5494151.0}, {"date": "2025-08-26", "close": 10.47, "volume": 3888769.0}, {"date": "2025-08-27", "close": 10.08, "volume": 3242398.0}, {"date": "2025-08-28", "close": 10.535, "volume": 4855604.0}, {"date": "2025-08-29", "close": 9.28, "volume": 8997224.0}, {"date": "2025-09-02", "close": 8.67, "volume": 8107063.0}, {"date": "2025-09-03", "close": 8.05, "volume": 7456816.0}, {"date": "2025-09-04", "close": 7.96, "volume": 5188628.0}, {"date": "2025-09-05", "close": 8.205, "volume": 4175927.0}, {"date": "2025-09-08", "close": 8.53, "volume": 4121606.0}, {"date": "2025-09-09", "close": 8.5, "volume": 2246616.0}, {"date": "2025-09-10", "close": 8.37, "volume": 1947839.0}, {"date": "2025-09-11", "close": 8.65, "volume": 3313959.0}, {"date": "2025-09-12", "close": 8.77, "volume": 1617936.0}, {"date": "2025-09-15", "close": 9.26, "volume": 4526223.0}, {"date": "2025-09-16", "close": 8.97, "volume": 2815027.0}, {"date": "2025-09-17", "close": 8.75, "volume": 2292083.0}, {"date": "2025-09-18", "close": 9.13, "volume": 6743806.0}, {"date": "2025-09-19", "close": 9.86, "volume": 13327930.0}, {"date": "2025-09-22", "close": 11.22, "volume": 11650150.0}, {"date": "2025-09-23", "close": 11.44, "volume": 7837249.0}, {"date": "2025-09-24", "close": 11.12, "volume": 6009027.0}, {"date": "2025-09-25", "close": 10.68, "volume": 4329138.0}, {"date": "2025-09-26", "close": 10.55, "volume": 3045760.0}, {"date": "2025-09-29", "close": 10.35, "volume": 4045384.0}, {"date": "2025-09-30", "close": 9.62, "volume": 7140232.0}, {"date": "2025-10-01", "close": 9.09, "volume": 7393171.0}, {"date": "2025-10-02", "close": 8.99, "volume": 6517003.0}, {"date": "2025-10-03", "close": 9.34, "volume": 6794528.0}, {"date": "2025-10-06", "close": 8.97, "volume": 5815011.0}, {"date": "2025-10-07", "close": 8.895, "volume": 5594738.0}, {"date": "2025-10-08", "close": 9.11, "volume": 5423239.0}, {"date": "2025-10-09", "close": 8.85, "volume": 8137421.0}, {"date": "2025-10-10", "close": 10.13, "volume": 19265710.0}, {"date": "2025-10-13", "close": 13.32, "volume": 25092220.0}, {"date": "2025-10-14", "close": 14.05, "volume": 13278350.0}, {"date": "2025-10-15", "close": 12.62, "volume": 26549370.0}, {"date": "2025-10-16", "close": 11.05, "volume": 15518030.0}, {"date": "2025-10-17", "close": 10.01, "volume": 14569330.0}, {"date": "2025-10-20", "close": 10.26, "volume": 8910782.0}, {"date": "2025-10-21", "close": 9.62, "volume": 9068894.0}, {"date": "2025-10-22", "close": 8.91, "volume": 11603020.0}, {"date": "2025-10-23", "close": 9.545, "volume": 8330268.0}, {"date": "2025-10-24", "close": 9.82, "volume": 7733749.0}, {"date": "2025-10-27", "close": 10.09, "volume": 5399370.0}, {"date": "2025-10-28", "close": 10.43, "volume": 9206235.0}, {"date": "2025-10-29", "close": 10.37, "volume": 6480421.0}, {"date": "2025-10-30", "close": 10.76, "volume": 7033332.0}, {"date": "2025-10-31", "close": 10.13, "volume": 5102999.0}, {"date": "2025-11-03", "close": 9.15, "volume": 6285520.0}, {"date": "2025-11-04", "close": 8.22, "volume": 6293808.0}, {"date": "2025-11-05", "close": 8.43, "volume": 8005296.0}, {"date": "2025-11-06", "close": 7.66, "volume": 8029698.0}, {"date": "2025-11-07", "close": 9.0, "volume": 13959320.0}, {"date": "2025-11-10", "close": 8.92, "volume": 7132450.0}, {"date": "2025-11-11", "close": 8.73, "volume": 3330937.0}, {"date": "2025-11-12", "close": 8.87, "volume": 4758481.0}, {"date": "2025-11-13", "close": 8.0, "volume": 5261648.0}, {"date": "2025-11-14", "close": 8.11, "volume": 6957158.0}, {"date": "2025-11-17", "close": 7.24, "volume": 8489729.0}, {"date": "2025-11-18", "close": 7.63, "volume": 6522339.0}, {"date": "2025-11-19", "close": 7.5, "volume": 4785187.0}, {"date": "2025-11-20", "close": 6.645, "volume": 8072445.0}, {"date": "2025-11-21", "close": 5.97, "volume": 13620600.0}, {"date": "2025-11-24", "close": 6.165, "volume": 8393877.0}, {"date": "2025-11-25", "close": 5.99, "volume": 8214222.0}, {"date": "2025-11-26", "close": 5.92, "volume": 4196651.0}, {"date": "2025-11-28", "close": 6.22, "volume": 3023365.0}, {"date": "2025-12-01", "close": 5.58, "volume": 6454589.0}, {"date": "2025-12-02", "close": 5.58, "volume": 5397165.0}, {"date": "2025-12-03", "close": 5.73, "volume": 5974491.0}, {"date": "2025-12-04", "close": 6.67, "volume": 11143070.0}, {"date": "2025-12-05", "close": 6.54, "volume": 6944679.0}, {"date": "2025-12-08", "close": 6.12, "volume": 4571529.0}, {"date": "2025-12-09", "close": 6.28, "volume": 4615818.0}, {"date": "2025-12-10", "close": 6.17, "volume": 4416274.0}, {"date": "2025-12-11", "close": 6.46, "volume": 3888289.0}, {"date": "2025-12-12", "close": 5.94, "volume": 4637191.0}, {"date": "2025-12-15", "close": 5.69, "volume": 3711845.0}, {"date": "2025-12-16", "close": 5.69, "volume": 4178703.0}, {"date": "2025-12-17", "close": 5.76, "volume": 7019326.0}, {"date": "2025-12-18", "close": 5.79, "volume": 4929261.0}, {"date": "2025-12-19", "close": 6.08, "volume": 7557668.0}, {"date": "2025-12-22", "close": 6.05, "volume": 7276487.0}, {"date": "2025-12-23", "close": 5.95, "volume": 4924520.0}, {"date": "2025-12-24", "close": 5.97, "volume": 2557807.0}, {"date": "2025-12-26", "close": 5.76, "volume": 4239095.0}, {"date": "2025-12-29", "close": 5.71, "volume": 4475333.0}, {"date": "2025-12-30", "close": 5.42, "volume": 5605301.0}, {"date": "2025-12-31", "close": 5.35, "volume": 4409266.0}, {"date": "2026-01-02", "close": 5.63, "volume": 4635502.0}, {"date": "2026-01-05", "close": 6.54, "volume": 6244858.0}, {"date": "2026-01-06", "close": 6.51, "volume": 4402565.0}, {"date": "2026-01-07", "close": 6.31, "volume": 2875681.0}, {"date": "2026-01-08", "close": 6.44, "volume": 3640230.0}, {"date": "2026-01-09", "close": 7.51, "volume": 19154900.0}, {"date": "2026-01-12", "close": 7.49, "volume": 5429100.0}, {"date": "2026-01-13", "close": 7.16, "volume": 5102105.0}, {"date": "2026-01-14", "close": 7.09, "volume": 5758285.0}, {"date": "2026-01-15", "close": 7.48, "volume": 8570272.0}, {"date": "2026-01-16", "close": 7.74, "volume": 6643525.0}, {"date": "2026-01-20", "close": 7.27, "volume": 4832826.0}, {"date": "2026-01-21", "close": 7.3, "volume": 6909713.0}, {"date": "2026-01-22", "close": 8.13, "volume": 9149245.0}, {"date": "2026-01-23", "close": 8.48, "volume": 8084016.0}, {"date": "2026-01-26", "close": 7.52, "volume": 8528634.0}, {"date": "2026-01-27", "close": 7.79, "volume": 5166263.0}, {"date": "2026-01-28", "close": 7.94, "volume": 7353212.0}, {"date": "2026-01-29", "close": 7.24, "volume": 6228667.0}, {"date": "2026-01-30", "close": 6.34, "volume": 6925064.0}, {"date": "2026-02-02", "close": 6.035, "volume": 8239937.0}, {"date": "2026-02-03", "close": 6.31, "volume": 4810715.0}, {"date": "2026-02-04", "close": 5.805, "volume": 6542211.0}, {"date": "2026-02-05", "close": 5.215, "volume": 5366965.0}, {"date": "2026-02-06", "close": 5.815, "volume": 4613279.0}, {"date": "2026-02-09", "close": 5.73, "volume": 3664281.0}, {"date": "2026-02-10", "close": 5.47, "volume": 3191064.0}, {"date": "2026-02-11", "close": 5.67, "volume": 4211581.0}, {"date": "2026-02-12", "close": 5.13, "volume": 4873782.0}, {"date": "2026-02-13", "close": 5.22, "volume": 3017823.0}, {"date": "2026-02-17", "close": 5.385, "volume": 3244431.0}, {"date": "2026-02-18", "close": 5.49, "volume": 2922548.0}, {"date": "2026-02-19", "close": 5.46, "volume": 3153985.0}, {"date": "2026-02-20", "close": 5.2, "volume": 2833891.0}, {"date": "2026-02-23", "close": 5.33, "volume": 2870688.0}, {"date": "2026-02-24", "close": 5.42, "volume": 2645424.0}, {"date": "2026-02-25", "close": 5.74, "volume": 4200856.0}, {"date": "2026-02-26", "close": 5.66, "volume": 3001042.0}, {"date": "2026-02-27", "close": 5.34, "volume": 2968648.0}, {"date": "2026-03-02", "close": 5.5, "volume": 2661813.0}, {"date": "2026-03-03", "close": 5.26, "volume": 3124598.0}, {"date": "2026-03-04", "close": 5.31, "volume": 2971301.0}, {"date": "2026-03-05", "close": 5.11, "volume": 3761915.0}, {"date": "2026-03-06", "close": 5.55, "volume": 7838144.0}, {"date": "2026-03-09", "close": 5.81, "volume": 5803644.0}, {"date": "2026-03-10", "close": 6.04, "volume": 9312017.0}, {"date": "2026-03-11", "close": 5.68, "volume": 6084899.0}, {"date": "2026-03-12", "close": 5.85, "volume": 8689846.0}, {"date": "2026-03-13", "close": 5.28, "volume": 6301524.0}, {"date": "2026-03-16", "close": 5.34, "volume": 3801696.0}, {"date": "2026-03-17", "close": 4.97, "volume": 7487028.0}, {"date": "2026-03-18", "close": 4.645, "volume": 3863035.0}, {"date": "2026-03-19", "close": 4.37, "volume": 6242721.0}, {"date": "2026-03-20", "close": 4.215, "volume": 7604778.0}, {"date": "2026-03-23", "close": 4.83, "volume": 7862288.0}, {"date": "2026-03-24", "close": 4.98, "volume": 5949632.0}, {"date": "2026-03-25", "close": 5.04, "volume": 3884596.0}, {"date": "2026-03-26", "close": 4.61, "volume": 4119371.0}, {"date": "2026-03-27", "close": 4.37, "volume": 5176897.0}, {"date": "2026-03-30", "close": 4.22, "volume": 3867875.0}, {"date": "2026-03-31", "close": 4.42, "volume": 3674188.0}, {"date": "2026-04-01", "close": 4.11, "volume": 4298575.0}, {"date": "2026-04-02", "close": 4.29, "volume": 3155399.0}, {"date": "2026-04-06", "close": 4.21, "volume": 2278834.0}, {"date": "2026-04-07", "close": 4.07, "volume": 2987696.0}, {"date": "2026-04-08", "close": 4.5, "volume": 4753895.0}, {"date": "2026-04-09", "close": 4.21, "volume": 2260140.0}, {"date": "2026-04-10", "close": 4.48, "volume": 4096380.0}, {"date": "2026-04-13", "close": 5.06, "volume": 7988584.0}, {"date": "2026-04-14", "close": 5.0, "volume": 5164965.0}, {"date": "2026-04-15", "close": 5.38, "volume": 6706703.0}, {"date": "2026-04-16", "close": 5.11, "volume": 4740848.0}, {"date": "2026-04-17", "close": 5.37, "volume": 7370494.0}, {"date": "2026-04-20", "close": 5.47, "volume": 2707786.0}, {"date": "2026-04-21", "close": 5.06, "volume": 3645487.0}, {"date": "2026-04-22", "close": 5.61, "volume": 4178913.0}, {"date": "2026-04-23", "close": 5.43, "volume": 4945800.0}, {"date": "2026-04-24", "close": 5.35, "volume": 2881864.0}, {"date": "2026-04-27", "close": 5.65, "volume": 3207425.0}, {"date": "2026-04-28", "close": 5.24, "volume": 2878115.0}, {"date": "2026-04-29", "close": 4.94, "volume": 3209273.0}, {"date": "2026-04-30", "close": 5.26, "volume": 2274233.0}, {"date": "2026-05-01", "close": 5.15, "volume": 2817539.0}, {"date": "2026-05-04", "close": 5.16, "volume": 2690388.0}, {"date": "2026-05-05", "close": 5.13, "volume": 2503217.0}, {"date": "2026-05-06", "close": 5.54, "volume": 3936287.0}, {"date": "2026-05-07", "close": 5.33, "volume": 3123329.0}, {"date": "2026-05-08", "close": 5.38, "volume": 2427735.0}, {"date": "2026-05-11", "close": 6.22, "volume": 9786543.0}, {"date": "2026-05-12", "close": 5.97, "volume": 5227452.0}, {"date": "2026-05-13", "close": 6.32, "volume": 6349050.0}, {"date": "2026-05-14", "close": 6.09, "volume": 4046451.0}, {"date": "2026-05-15", "close": 5.8, "volume": 4170929.0}, {"date": "2026-05-18", "close": 5.275, "volume": 4530234.0}, {"date": "2026-05-19", "close": 4.84, "volume": 4313518.0}, {"date": "2026-05-20", "close": 5.26, "volume": 3822341.0}, {"date": "2026-05-21", "close": 5.17, "volume": 5079340.0}, {"date": "2026-05-22", "close": 5.55, "volume": 5039173.0}, {"date": "2026-05-26", "close": 6.93, "volume": 14028110.0}, {"date": "2026-05-27", "close": 6.67, "volume": 7822449.0}, {"date": "2026-05-28", "close": 7.77, "volume": 11820490.0}, {"date": "2026-05-29", "close": 7.78, "volume": 7379919.0}, {"date": "2026-06-01", "close": 8.01, "volume": 7555849.0}, {"date": "2026-06-02", "close": 8.33, "volume": 7341008.0}, {"date": "2026-06-03", "close": 7.55, "volume": 6329322.0}, {"date": "2026-06-04", "close": 7.97, "volume": 5359711.0}, {"date": "2026-06-05", "close": 6.71, "volume": 8390573.0}, {"date": "2026-06-08", "close": 6.83, "volume": 4492754.0}, {"date": "2026-06-09", "close": 6.4, "volume": 6459293.0}, {"date": "2026-06-10", "close": 5.85, "volume": 4018183.0}, {"date": "2026-06-11", "close": 6.23, "volume": 4308450.0}, {"date": "2026-06-12", "close": 6.55, "volume": 5160161.0}, {"date": "2026-06-15", "close": 6.64, "volume": 4948627.0}, {"date": "2026-06-16", "close": 6.44, "volume": 3311396.0}, {"date": "2026-06-17", "close": 6.68, "volume": 3947006.0}, {"date": "2026-06-18", "close": 7.18, "volume": 4450080.0}, {"date": "2026-06-22", "close": 7.28, "volume": 4666900.0}, {"date": "2026-06-23", "close": 7.08, "volume": 4399196.0}, {"date": "2026-06-24", "close": 7.06, "volume": 5574372.0}, {"date": "2026-06-25", "close": 6.35, "volume": 7258172.0}, {"date": "2026-06-26", "close": 6.17, "volume": 7525532.0}, {"date": "2026-06-29", "close": 6.22, "volume": 4386284.0}, {"date": "2026-06-30", "close": 6.22, "volume": 4821967.0}, {"date": "2026-07-01", "close": 6.17, "volume": 3926964.0}, {"date": "2026-07-02", "close": 5.63, "volume": 4850528.0}, {"date": "2026-07-06", "close": 5.53, "volume": 3556946.0}, {"date": "2026-07-07", "close": 5.06, "volume": 4217683.0}, {"date": "2026-07-08", "close": 4.94, "volume": 3107374.0}, {"date": "2026-07-09", "close": 5.145, "volume": 2255139.0}, {"date": "2026-07-10", "close": 5.01, "volume": 3070840.0}, {"date": "2026-07-13", "close": 4.59, "volume": 4646317.0}, {"date": "2026-07-14", "close": 4.7, "volume": 2904836.0}, {"date": "2026-07-15", "close": 4.58, "volume": 3480589.0}, {"date": "2026-07-16", "close": 3.945, "volume": 8170224.0}, {"date": "2026-07-17", "close": 3.875, "volume": 6625921.0}, {"date": "2026-07-20", "close": 3.89, "volume": 3532416.0}, {"date": "2026-07-21", "close": 4.26, "volume": 5050904.0}, {"date": "2026-07-22", "close": 4.08, "volume": 3528705.0}, {"date": "2026-07-23", "close": 4.04, "volume": 2660887.0}, {"date": "2026-07-24", "close": 3.87, "volume": 2614683.0}, {"date": "2026-07-27", "close": 4.05, "volume": 3132421.0}, {"date": "2026-07-28", "close": 3.775, "volume": 5448262.0}, {"date": "2026-07-29", "close": 3.54, "volume": 5762927.0}, {"date": "2026-07-30", "close": 3.98, "volume": 4263260.0}, {"date": "2026-07-31", "close": 4.0, "volume": 2335816.0}, {"date": "2026-08-03", "close": 4.14, "volume": 2700899.0}, {"date": "2026-08-04", "close": 4.29, "volume": 5876139.0}, {"date": "2026-08-05", "close": 4.05, "volume": 4757568.0}, {"date": "2026-08-06", "close": 4.1, "volume": 3528964.0}, {"date": "2026-08-07", "close": 4.43, "volume": 3387774.0}, {"date": "2026-08-10", "close": 4.29, "volume": 2359348.0}, {"date": "2026-08-11", "close": 4.32, "volume": 2165849.0}, {"date": "2026-08-12", "close": 4.3, "volume": 2256597.0}, {"date": "2026-08-13", "close": 4.28, "volume": 2213304.0}, {"date": "2026-08-14", "close": 4.27, "volume": 1945514.0}, {"date": "2026-08-17", "close": 4.02, "volume": 4312615.0}, {"date": "2026-08-18", "close": 3.86, "volume": 3295012.0}, {"date": "2026-08-19", "close": 4.09, "volume": 2843138.0}, {"date": "2026-08-20", "close": 3.95, "volume": 3920876.0}, {"date": "2026-08-21", "close": 4.0, "volume": 3428926.0}, {"date": "2026-08-24", "close": 3.89, "volume": 3895022.0}, {"date": "2026-08-25", "close": 4.0, "volume": 3410073.0}, {"date": "2026-08-26", "close": 3.945, "volume": 2644899.0}, {"date": "2026-08-27", "close": 4.04, "volume": 2235070.0}, {"date": "2026-08-28", "close": 3.88, "volume": 2756979.0}, {"date": "2026-08-31", "close": 4.02, "volume": 2754830.0}, {"date": "2026-09-01", "close": 3.78, "volume": 3886813.0}, {"date": "2026-09-02", "close": 3.93, "volume": 3022468.0}, {"date": "2026-09-03", "close": 3.9, "volume": 1986629.0}, {"date": "2026-09-04", "close": 4.2, "volume": 3832088.0}, {"date": "2026-09-08", "close": 4.22, "volume": 4336032.0}, {"date": "2026-09-09", "close": 3.82, "volume": 4498279.0}, {"date": "2026-09-10", "close": 3.59, "volume": 5056270.0}, {"date": "2026-09-11", "close": 3.31, "volume": 5288540.0}, {"date": "2026-09-14", "close": 3.19, "volume": 3864729.0}, {"date": "2026-09-15", "close": 3.16, "volume": 4603369.0}, {"date": "2026-09-16", "close": 3.15, "volume": 3496453.0}, {"date": "2026-09-17", "close": 3.245, "volume": 3330172.0}, {"date": "2026-09-18", "close": 3.04, "volume": 12438270.0}, {"date": "2026-09-21", "close": 3.18, "volume": 3601168.0}, {"date": "2026-09-22", "close": 3.18, "volume": 2901252.0}, {"date": "2026-09-23", "close": 3.01, "volume": 2631956.0}, {"date": "2026-09-24", "close": 2.95, "volume": 3530108.0}, {"date": "2026-09-25", "close": 2.925, "volume": 3558964.0}, {"date": "2026-09-28", "close": 2.6, "volume": 8567631.0}, {"date": "2026-09-29", "close": 2.635, "volume": 5487738.0}], "refreshing": true}