{"ticker": "ASST", "overview": {"cik": "1920406", "ticker": "ASST", "name": "Strive, Inc.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057539", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001628280-26-057224", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097083", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001628280-26-056908", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001595888-26-000094", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001628280-26-054985", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0000950103-26-012097", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001628280-26-054984", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001628280-26-054983", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0000950103-26-012096", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0000950103-26-012095", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0000950103-26-012094", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002157", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001628280-26-051539", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001628280-26-049666", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001628280-26-048764", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001628280-26-048231", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001628280-26-047938", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001628280-26-047102", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046897", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046889", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001628280-26-045883", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001628280-26-044484", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001628280-26-043032", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001628280-26-043013", "price_sensitive": true}]}, "description": "Strive, Inc. trades as ASST on the NASDAQ and is registered in the United States, classified under Finance Services (SIC 6199). Privy Trades holds 103 insider filings for the company, from August 2024 to August 2026. Across those, 13 insiders disclosed 6 open-market purchases totalling $2.54M against 16 sales totalling $3.95M. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 6, "buy_sum": 2540216.4656243, "sell_n": 16, "sell_sum": 3945482.1023, "net": -1405265.6366757, "insiders": 13, "first_date": "2024-08-30", "last_date": "2026-08-14"}, "metrics": {"ticker": "ASST", "has_prices": true, "as_of": "2026-08-17", "last": 13.2, "prev_close": 12.315, "change": 0.8849999999999998, "change_pct": 0.07186358099878196, "session_volume": 2992926.0, "vwap_5": 12.637705857731094, "vwap_20": 12.22062425542208, "vwap_60": 14.096141635708879, "vwap_250": 19.014962954931264, "high_52w": 30.2, "low_52w": 7.165, "avg_volume_20": 2668416.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000950103-26-016309", "src": "13DG", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Vivek Ramaswamy", "who_key": "Ramaswamy Vivek", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Ramaswamy Vivek moves to a 4.6% activist stake in ASST", "source_url": "https://www.sec.gov/Archives/edgar/data/1635075/0000950103-26-016309-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8080}, {"id": "13DG-0000950103-26-012937", "src": "13DG", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Vivek Ramaswamy", "who_key": "Ramaswamy Vivek", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Ramaswamy Vivek moves to a 6.6% activist stake in ASST", "source_url": "https://www.sec.gov/Archives/edgar/data/1635075/0000950103-26-012937-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98800}, {"id": "0001628280-26-057539", "src": "INSIDERS", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Pierre Rochard", "who_key": "Rochard Pierre", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199386.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "ASST lands a director's $199K", "source_url": "https://www.sec.gov/Archives/edgar/data/2086233/000162828026057539/0001628280-26-057539-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "13DG-0001104659-26-097083", "src": "13DG", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CITADEL ADVISORS LLC moves to a 2.4% passive stake in ASST", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-097083-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "13DG-0001595888-26-000094", "src": "13DG", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "JANE STREET GROUP, LLC moves to a 6% passive stake in ASST", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000094-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118960}, {"id": "0000950103-26-012097", "src": "INSIDERS", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Arshia Sarkhani", "who_key": "Sarkhani Arshia", "role": "Chief Marketing Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on ASST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1928588/000095010326012097/0000950103-26-012097-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126160}, {"id": "0000950103-26-012096", "src": "INSIDERS", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Brian Logan Beirne", "who_key": "Beirne Brian Logan", "role": "Chief Legal Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on ASST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2084255/000095010326012096/0000950103-26-012096-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126160}, {"id": "0000950103-26-012095", "src": "INSIDERS", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Benjamin Pham", "who_key": "Pham Benjamin", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on ASST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2084539/000095010326012095/0000950103-26-012095-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126160}, {"id": "0000950103-26-012094", "src": "INSIDERS", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Matthew Ryan Cole", "who_key": "Cole Matthew Ryan", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on ASST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2084252/000095010326012094/0000950103-26-012094-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126160}, {"id": "13DG-0000315066-26-002157", "src": "13DG", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "FMR LLC moves to a 13.8% passive stake in ASST", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002157-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180880}, {"id": "0001628280-26-046889", "src": "INSIDERS", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Benjamin Pham", "who_key": "Pham Benjamin", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on ASST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000162828026046889/0001628280-26-046889-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180880}, {"id": "0001628280-26-046897", "src": "INSIDERS", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Eric Semler", "who_key": "SEMLER ERIC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on ASST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000162828026046897/0001628280-26-046897-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0000950103-26-008230", "src": "13DG", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Vivek Ramaswamy", "who_key": "Ramaswamy Vivek", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Ramaswamy Vivek moves to a 7.6% activist stake in ASST", "source_url": "https://www.sec.gov/Archives/edgar/data/1635075/0000950103-26-008230-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-28", "mins": 228400}, {"id": "13DG-0001193125-26-226112", "src": "13DG", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Anson Funds Management LP", "who_key": "Anson Funds Management LP", "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": "Finance Services", "country": "United States", "headline": "Anson Funds Management LP moves to a 5.9% passive stake in ASST", "source_url": "https://www.sec.gov/Archives/edgar/data/1491072/0001193125-26-226112-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0001104659-26-062750", "src": "13DG", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CITADEL ADVISORS LLC moves to a 2.9% passive stake in ASST", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-062750-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0000950103-26-007076", "src": "13DG", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Vivek Ramaswamy", "who_key": "Ramaswamy Vivek", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Ramaswamy Vivek takes a 8.8% activist stake in ASST", "source_url": "https://www.sec.gov/Archives/edgar/data/1635075/0000950103-26-007076-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252880}, {"id": "13DG-0000950103-26-007074", "src": "13DG", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Vivek Ramaswamy", "who_key": "Ramaswamy Vivek", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Ramaswamy Vivek moves to a 8.4% activist stake in ASST", "source_url": "https://www.sec.gov/Archives/edgar/data/1635075/0000950103-26-007074-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252880}, {"id": "13DG-0001595888-26-000035", "src": "13DG", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "JANE STREET GROUP, LLC takes a 5.1% passive stake in ASST", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000035-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261520}, {"id": "13DG-0001595888-26-000034", "src": "13DG", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "JANE STREET GROUP, LLC moves to a 4.2% passive stake in ASST", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000034-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261520}, {"id": "13DG-0002012383-26-001763", "src": "13DG", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of ASST (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001763-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273040}, {"id": "13DG-0000315066-26-000722", "src": "13DG", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "FMR LLC crosses 5% of ASST (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-000722-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301840}, {"id": "0000950103-26-005193", "src": "INSIDERS", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Benjamin Pham", "who_key": "Pham Benjamin", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on ASST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000095010326005193/0000950103-26-005193-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311920}, {"id": "13DG-0000950103-26-004672", "src": "13DG", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Vivek Ramaswamy", "who_key": "Ramaswamy Vivek", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Ramaswamy Vivek adjusts its stake in ASST (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1635075/0000950103-26-004672-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319120}, {"id": "0000950103-26-004428", "src": "INSIDERS", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Matthew Ryan Cole", "who_key": "Cole Matthew Ryan", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on ASST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000095010326004428/0000950103-26-004428-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329200}, {"id": "0000950103-26-002359", "src": "INSIDERS", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Benjamin Pham", "who_key": "Pham Benjamin", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 115094.9355753, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO puts $115K into ASST", "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000095010326002359/0000950103-26-002359-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370960}, {"id": "0000950103-26-002159", "src": "INSIDERS", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Brian Logan Beirne", "who_key": "Beirne Brian Logan", "role": "Chief Legal Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100386.95, "score": 57.8, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Top exec puts $100K into ASST", "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000095010326002159/0000950103-26-002159-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378160}, {"id": "0000950103-26-000630", "src": "INSIDERS", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Eric Semler", "who_key": "SEMLER ERIC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on ASST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000095010326000630/0000950103-26-000630-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418480}, {"id": "0000950103-26-000631", "src": "INSIDERS", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Brian Logan Beirne", "who_key": "Beirne Brian Logan", "role": "Chief Legal Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on ASST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000095010326000631/0000950103-26-000631-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418480}, {"id": "0000950103-26-000632", "src": "INSIDERS", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Benjamin Pham", "who_key": "Pham Benjamin", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on ASST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000095010326000632/0000950103-26-000632-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418480}, {"id": "0000950103-26-000473", "src": "INSIDERS", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Matthew Ryan Cole", "who_key": "Cole Matthew Ryan", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 459350.0, "score": 72.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "That makes 3 insiders into ASST", "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000095010326000473/0000950103-26-000473-index.htm", "trade_date": "2026-01-13", "timestamp": "2026-01-13", "mins": 422800}], "recent_buys": [{"id": "0001628280-26-057539", "src": "INSIDERS", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Pierre Rochard", "who_key": "Rochard Pierre", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199386.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "ASST lands a director's $199K", "source_url": "https://www.sec.gov/Archives/edgar/data/2086233/000162828026057539/0001628280-26-057539-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "0000950103-26-002359", "src": "INSIDERS", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Benjamin Pham", "who_key": "Pham Benjamin", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 115094.9355753, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO puts $115K into ASST", "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000095010326002359/0000950103-26-002359-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370960}, {"id": "0000950103-26-002159", "src": "INSIDERS", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Brian Logan Beirne", "who_key": "Beirne Brian Logan", "role": "Chief Legal Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100386.95, "score": 57.8, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Top exec puts $100K into ASST", "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000095010326002159/0000950103-26-002159-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378160}, {"id": "0000950103-26-000473", "src": "INSIDERS", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Matthew Ryan Cole", "who_key": "Cole Matthew Ryan", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 459350.0, "score": 72.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "That makes 3 insiders into ASST", "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000095010326000473/0000950103-26-000473-index.htm", "trade_date": "2026-01-13", "timestamp": "2026-01-13", "mins": 422800}, {"id": "0000950103-25-016161", "src": "INSIDERS", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Matthew Ryan Cole", "who_key": "Cole Matthew Ryan", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 415998.58004900004, "score": 71.4, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "That makes 4 insiders into ASST", "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000095010325016161/0000950103-25-016161-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464560}, {"id": "0000950103-25-014486", "src": "INSIDERS", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Vivek Ramaswamy", "who_key": "Ramaswamy Vivek", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1250000.0, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "That makes 4 insiders into ASST", "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000095010325014486/0000950103-25-014486-index.htm", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522160}], "institutional": [{"id": "13DG-0000950103-26-016309", "src": "13DG", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Vivek Ramaswamy", "who_key": "Ramaswamy Vivek", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Ramaswamy Vivek moves to a 4.6% activist stake in ASST", "source_url": "https://www.sec.gov/Archives/edgar/data/1635075/0000950103-26-016309-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8080}, {"id": "13DG-0000950103-26-012937", "src": "13DG", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Vivek Ramaswamy", "who_key": "Ramaswamy Vivek", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Ramaswamy Vivek moves to a 6.6% activist stake in ASST", "source_url": "https://www.sec.gov/Archives/edgar/data/1635075/0000950103-26-012937-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98800}, {"id": "13DG-0001104659-26-097083", "src": "13DG", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CITADEL ADVISORS LLC moves to a 2.4% passive stake in ASST", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-097083-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "13DG-0001595888-26-000094", "src": "13DG", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "JANE STREET GROUP, LLC moves to a 6% passive stake in ASST", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000094-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118960}, {"id": "13DG-0000315066-26-002157", "src": "13DG", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "FMR LLC moves to a 13.8% passive stake in ASST", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002157-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0000950103-26-008230", "src": "13DG", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Vivek Ramaswamy", "who_key": "Ramaswamy Vivek", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Ramaswamy Vivek moves to a 7.6% activist stake in ASST", "source_url": "https://www.sec.gov/Archives/edgar/data/1635075/0000950103-26-008230-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-28", "mins": 228400}, {"id": "13DG-0001193125-26-226112", "src": "13DG", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Anson Funds Management LP", "who_key": "Anson Funds Management LP", "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": "Finance Services", "country": "United States", "headline": "Anson Funds Management LP moves to a 5.9% passive stake in ASST", "source_url": "https://www.sec.gov/Archives/edgar/data/1491072/0001193125-26-226112-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0001104659-26-062750", "src": "13DG", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CITADEL ADVISORS LLC moves to a 2.9% passive stake in ASST", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-062750-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0000950103-26-007076", "src": "13DG", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Vivek Ramaswamy", "who_key": "Ramaswamy Vivek", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Ramaswamy Vivek takes a 8.8% activist stake in ASST", "source_url": "https://www.sec.gov/Archives/edgar/data/1635075/0000950103-26-007076-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252880}, {"id": "13DG-0000950103-26-007074", "src": "13DG", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "Vivek Ramaswamy", "who_key": "Ramaswamy Vivek", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Ramaswamy Vivek moves to a 8.4% activist stake in ASST", "source_url": "https://www.sec.gov/Archives/edgar/data/1635075/0000950103-26-007074-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252880}, {"id": "13DG-0001595888-26-000035", "src": "13DG", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "JANE STREET GROUP, LLC takes a 5.1% passive stake in ASST", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000035-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261520}, {"id": "13DG-0001595888-26-000034", "src": "13DG", "ticker": "ASST", "cik": "1920406", "company": "Strive, Inc.", "company_raw": "Strive, Inc.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "JANE STREET GROUP, LLC moves to a 4.2% passive stake in ASST", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000034-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261520}], "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": "Strive, Inc. - Class A Common Stock", "new_value": "Strive, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001920406", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001920406", "applied": 1, "detected_at": "2026-10-22T19:22:30.795520"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Strive, Inc. - Variable Rate Series A Perpetual Preferred Stock", "new_value": "Strive, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001920406", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001920406", "applied": 1, "detected_at": "2026-09-10T10:05:43.012849"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ASST", "new_value": "Strive, Inc. - Class A Common Stock", "effective": "", "evidence": "ASST is listed again under the same company (Strive, Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.826849"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SATA", "new_value": "Strive, Inc. - Variable Rate Series A Perpetual Preferred Stock", "effective": "", "evidence": "SATA is listed again under the same company (Strive, Inc. - Variable Rate Series A Perpetual Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.650566"}]}, "key_people": [{"who": "Vivek Ramaswamy", "who_key": "Ramaswamy Vivek", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1250000.0, "sold": 0, "net": 1250000.0, "trades": 1, "top_score": 49.7, "lean": "buying", "history": [{"action": "BUY", "amount": 1250000.0, "date": "2025-11-05", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000095010325014486/0000950103-25-014486-index.htm"}], "latest": {"action": "BUY", "amount": 1250000.0, "date": "2025-11-05", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000095010325014486/0000950103-25-014486-index.htm"}}, {"who": "Matthew Ryan Cole", "who_key": "Cole Matthew Ryan", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 875348.580049, "sold": 0, "net": 875348.580049, "trades": 2, "top_score": 72.0, "lean": "buying", "history": [{"action": "BUY", "amount": 459350.0, "date": "2026-01-13", "score": 72.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000095010326000473/0000950103-26-000473-index.htm"}, {"action": "BUY", "amount": 415998.58004900004, "date": "2025-12-15", "score": 71.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000095010325016161/0000950103-25-016161-index.htm"}], "latest": {"action": "BUY", "amount": 459350.0, "date": "2026-01-13", "score": 72.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000095010326000473/0000950103-26-000473-index.htm"}}, {"who": "Michael Gaubert", "who_key": "Gaubert Michael", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 729607.1065999999, "net": -729607.1065999999, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 223215.0, "date": "2025-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000121390025052193/0001213900-25-052193-index.htm"}, {"action": "SELL", "amount": 473053.4225, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000121390024079111/0001213900-24-079111-index.htm"}, {"action": "SELL", "amount": 33338.6841, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000121390024076547/0001213900-24-076547-index.htm"}], "latest": {"action": "SELL", "amount": 223215.0, "date": "2025-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000121390025052193/0001213900-25-052193-index.htm"}}, {"who": "Matthew Krueger", "who_key": "Krueger Matthew", "role": "CFO, Treasurer and Secretary, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 726249.8225, "net": -726249.8225, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 217266.0, "date": "2025-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000121390025052192/0001213900-25-052192-index.htm"}, {"action": "SELL", "amount": 473053.4225, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000121390024079108/0001213900-24-079108-index.htm"}, {"action": "SELL", "amount": 35930.4, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000121390024077001/0001213900-24-077001-index.htm"}], "latest": {"action": "SELL", "amount": 217266.0, "date": "2025-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000121390025052192/0001213900-25-052192-index.htm"}}, {"who": "Kyle Fairbanks", "who_key": "Fairbanks Kyle", "role": "Exe. Vice-Chairman and CMO, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 498386.1225, "net": -498386.1225, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 473053.4225, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000121390024079106/0001213900-24-079106-index.htm"}, {"action": "SELL", "amount": 25332.699999999997, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000121390024076195/0001213900-24-076195-index.htm"}], "latest": {"action": "SELL", "amount": 473053.4225, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000121390024079106/0001213900-24-079106-index.htm"}}, {"who": "Jackson Fairbanks", "who_key": "Fairbanks Jackson", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 498164.7485, "net": -498164.7485, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 473053.4225, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000121390024079105/0001213900-24-079105-index.htm"}, {"action": "SELL", "amount": 25111.326, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000121390024076202/0001213900-24-076202-index.htm"}], "latest": {"action": "SELL", "amount": 473053.4225, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000121390024079105/0001213900-24-079105-index.htm"}}, {"who": "Arshia Sarkhani", "who_key": "Sarkhani Arshia", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 494419.555, "net": -494419.555, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 473053.4225, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000121390024079103/0001213900-24-079103-index.htm"}, {"action": "SELL", "amount": 21366.1325, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000121390024075625/0001213900-24-075625-index.htm"}], "latest": {"action": "SELL", "amount": 473053.4225, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000121390024079103/0001213900-24-079103-index.htm"}}, {"who": "Arman Sarkhani", "who_key": "Sarkhani Arman", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 492010.2461, "net": -492010.2461, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 473053.4225, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000121390024079101/0001213900-24-079101-index.htm"}, {"action": "SELL", "amount": 18956.8236, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000121390024075627/0001213900-24-075627-index.htm"}], "latest": {"action": "SELL", "amount": 473053.4225, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1920406/000121390024079101/0001213900-24-079101-index.htm"}}], "activity": [{"date": "2026-08-14", "net": 199386.0}], "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057539", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001628280-26-057224", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097083", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001628280-26-056908", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001595888-26-000094", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001628280-26-054985", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0000950103-26-012097", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001628280-26-054984", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001628280-26-054983", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0000950103-26-012096", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0000950103-26-012095", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0000950103-26-012094", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002157", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001628280-26-051539", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001628280-26-049666", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001628280-26-048764", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001628280-26-048231", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001628280-26-047938", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001628280-26-047102", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046897", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046889", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001628280-26-045883", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001628280-26-044484", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001628280-26-043032", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001628280-26-043013", "price_sensitive": true}], "performance": {"ticker": "ASST", "has_prices": true, "summary": {"n": 6, "avg": 0.04416767780443246, "win_rate": 0.5, "best": 0.6397515527950308, "worst": -0.547945205479452, "as_of": "2026-08-17"}, "buys": [{"who": "Rochard Pierre", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199386.0, "date": "2026-08-14", "score": 42.6, "ref_price": 12.315, "return": 0.07186358099878196}, {"who": "Pham Benjamin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer, Director", "amount": 115094.9355753, "date": "2026-02-18", "score": 47.3, "ref_price": 8.05, "return": 0.6397515527950308}, {"who": "Beirne Brian Logan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer, Director", "amount": 100386.95, "date": "2026-02-13", "score": 57.8, "ref_price": 8.33, "return": 0.5846338535414165}, {"who": "Cole Matthew Ryan", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 459350.0, "date": "2026-01-13", "score": 72.0, "ref_price": 19.4, "return": -0.31958762886597936}, {"who": "Cole Matthew Ryan", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 415998.58004900004, "date": "2025-12-15", "score": 71.4, "ref_price": 15.784, "return": -0.16371008616320332}, {"who": "Ramaswamy Vivek", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1250000.0, "date": "2025-11-05", "score": 49.7, "ref_price": 29.2, "return": -0.547945205479452}]}, "price_series": [{"date": "2023-02-03", "close": 355.0, "volume": 24634.0}, {"date": "2023-02-06", "close": 255.0, "volume": 5751.0}, {"date": "2023-02-07", "close": 243.0, "volume": 1500.0}, {"date": "2023-02-08", "close": 220.0, "volume": 2130.0}, {"date": "2023-02-09", "close": 187.0, "volume": 3670.0}, {"date": "2023-02-10", "close": 174.0, "volume": 844.0}, {"date": "2023-02-13", "close": 183.0, "volume": 7758.0}, {"date": "2023-02-14", "close": 177.0, "volume": 2259.0}, {"date": "2023-02-15", "close": 179.0, "volume": 1945.0}, {"date": "2023-02-16", "close": 166.0, "volume": 791.0}, {"date": "2023-02-17", "close": 174.0, "volume": 413.0}, {"date": "2023-02-21", "close": 165.0, "volume": 390.0}, {"date": "2023-02-22", "close": 167.0, "volume": 391.0}, {"date": "2023-02-23", "close": 170.5, "volume": 344.0}, {"date": "2023-02-24", "close": 155.0, "volume": 385.0}, {"date": "2023-02-27", "close": 221.0, "volume": 33459.0}, {"date": "2023-02-28", "close": 166.0, "volume": 7934.0}, {"date": "2023-03-01", "close": 190.0, "volume": 8679.0}, {"date": "2023-03-02", "close": 204.0, "volume": 3703.0}, {"date": "2023-03-03", "close": 211.0, "volume": 25350.0}, {"date": "2023-03-06", "close": 186.0, "volume": 2831.0}, {"date": "2023-03-07", "close": 183.0, "volume": 587.0}, {"date": "2023-03-08", "close": 175.0, "volume": 1794.0}, {"date": "2023-03-09", "close": 178.0, "volume": 249.0}, {"date": "2023-03-10", "close": 174.0, "volume": 1063.0}, {"date": "2023-03-13", "close": 164.0, "volume": 376.0}, {"date": "2023-03-14", "close": 171.0, "volume": 517.0}, {"date": "2023-03-15", "close": 165.0, "volume": 115.0}, {"date": "2023-03-16", "close": 160.0, "volume": 414.0}, {"date": "2023-03-17", "close": 159.0, "volume": 1098.0}, {"date": "2023-03-20", "close": 175.0, "volume": 6065.0}, {"date": "2023-03-21", "close": 189.0, "volume": 1893.0}, {"date": "2023-03-22", "close": 175.0, "volume": 843.0}, {"date": "2023-03-23", "close": 168.0, "volume": 438.0}, {"date": "2023-03-24", "close": 167.0, "volume": 474.0}, {"date": "2023-03-27", "close": 156.0, "volume": 954.0}, {"date": "2023-03-28", "close": 148.0, "volume": 547.0}, {"date": "2023-03-29", "close": 145.0, "volume": 753.0}, {"date": "2023-03-30", "close": 145.0, "volume": 382.0}, {"date": "2023-03-31", "close": 130.0, "volume": 589.0}, {"date": "2023-04-03", "close": 114.0, "volume": 1626.0}, {"date": "2023-04-04", "close": 108.0, "volume": 434.0}, {"date": "2023-04-05", "close": 90.0, "volume": 1597.0}, {"date": "2023-04-06", "close": 94.11, "volume": 1514.0}, {"date": "2023-04-10", "close": 91.0, "volume": 334.0}, {"date": "2023-04-11", "close": 91.0, "volume": 236.0}, {"date": "2023-04-12", "close": 86.17, "volume": 306.0}, {"date": "2023-04-13", "close": 96.81, "volume": 785.0}, {"date": "2023-04-14", "close": 110.0, "volume": 2549.0}, {"date": "2023-04-17", "close": 112.0, "volume": 891.0}, {"date": "2023-04-18", "close": 111.0, "volume": 629.0}, {"date": "2023-04-19", "close": 110.0, "volume": 160.0}, {"date": "2023-04-20", "close": 103.0, "volume": 759.0}, {"date": "2023-04-21", "close": 115.5, "volume": 123477.0}, {"date": "2023-04-24", "close": 90.88, "volume": 6424.0}, {"date": "2023-04-25", "close": 100.0, "volume": 4808.0}, {"date": "2023-04-26", "close": 88.0, "volume": 1163.0}, {"date": "2023-04-27", "close": 87.73, "volume": 2063.0}, {"date": "2023-04-28", "close": 89.0, "volume": 788.0}, {"date": "2023-05-01", "close": 89.0, "volume": 606.0}, {"date": "2023-05-02", "close": 90.99, "volume": 553.0}, {"date": "2023-05-03", "close": 95.0, "volume": 1717.0}, {"date": "2023-05-04", "close": 95.51, "volume": 916.0}, {"date": "2023-05-05", "close": 94.95, "volume": 230.0}, {"date": "2023-05-08", "close": 95.9, "volume": 454.0}, {"date": "2023-05-09", "close": 93.0, "volume": 711.0}, {"date": "2023-05-10", "close": 99.0, "volume": 4667.0}, {"date": "2023-05-11", "close": 101.07, "volume": 1509.0}, {"date": "2023-05-12", "close": 98.2, "volume": 692.0}, {"date": "2023-05-15", "close": 103.4, "volume": 346.0}, {"date": "2023-05-16", "close": 96.0, "volume": 580.0}, {"date": "2023-05-17", "close": 98.99, "volume": 236.0}, {"date": "2023-05-18", "close": 94.14, "volume": 187.0}, {"date": "2023-05-19", "close": 89.06, "volume": 454.0}, {"date": "2023-05-22", "close": 86.0, "volume": 322.0}, {"date": "2023-05-23", "close": 94.99, "volume": 1886.0}, {"date": "2023-05-24", "close": 114.0, "volume": 11658.0}, {"date": "2023-05-25", "close": 110.0, "volume": 2749.0}, {"date": "2023-05-26", "close": 96.49, "volume": 1663.0}, {"date": "2023-05-30", "close": 102.0, "volume": 2118.0}, {"date": "2023-05-31", "close": 103.0, "volume": 743.0}, {"date": "2023-06-01", "close": 99.0, "volume": 598.0}, {"date": "2023-06-02", "close": 100.01, "volume": 413.0}, {"date": "2023-06-05", "close": 112.0, "volume": 9827.0}, {"date": "2023-06-06", "close": 116.0, "volume": 2508.0}, {"date": "2023-06-07", "close": 124.0, "volume": 9165.0}, {"date": "2023-06-08", "close": 137.0, "volume": 16139.0}, {"date": "2023-06-09", "close": 115.0, "volume": 6717.0}, {"date": "2023-06-12", "close": 202.0, "volume": 909032.0}, {"date": "2023-06-13", "close": 180.0, "volume": 88887.0}, {"date": "2023-06-14", "close": 197.5, "volume": 71821.0}, {"date": "2023-06-15", "close": 211.0, "volume": 12529.0}, {"date": "2023-06-16", "close": 214.0, "volume": 6562.0}, {"date": "2023-06-20", "close": 200.0, "volume": 14614.0}, {"date": "2023-06-21", "close": 238.0, "volume": 44232.0}, {"date": "2023-06-22", "close": 243.0, "volume": 8855.0}, {"date": "2023-06-23", "close": 248.0, "volume": 3443.0}, {"date": "2023-06-26", "close": 189.0, "volume": 7413.0}, {"date": "2023-06-27", "close": 187.0, "volume": 1782.0}, {"date": "2023-06-28", "close": 176.0, "volume": 4824.0}, {"date": "2023-06-29", "close": 181.0, "volume": 2253.0}, {"date": "2023-06-30", "close": 174.0, "volume": 2247.0}, {"date": "2023-07-03", "close": 174.0, "volume": 979.0}, {"date": "2023-07-05", "close": 190.0, "volume": 2388.0}, {"date": "2023-07-06", "close": 183.0, "volume": 1710.0}, {"date": "2023-07-07", "close": 174.0, "volume": 1441.0}, {"date": "2023-07-10", "close": 165.0, "volume": 2257.0}, {"date": "2023-07-11", "close": 133.0, "volume": 11140.0}, {"date": "2023-07-12", "close": 133.0, "volume": 2597.0}, {"date": "2023-07-13", "close": 143.0, "volume": 3176.0}, {"date": "2023-07-14", "close": 144.5, "volume": 1059.0}, {"date": "2023-07-17", "close": 136.5, "volume": 652.0}, {"date": "2023-07-18", "close": 128.0, "volume": 904.0}, {"date": "2023-07-19", "close": 125.0, "volume": 533.0}, {"date": "2023-07-20", "close": 127.0, "volume": 326.0}, {"date": "2023-07-21", "close": 120.0, "volume": 271.0}, {"date": "2023-07-24", "close": 119.0, "volume": 424.0}, {"date": "2023-07-25", "close": 118.0, "volume": 323.0}, {"date": "2023-07-26", "close": 115.98, "volume": 925.0}, {"date": "2023-07-27", "close": 109.0, "volume": 282.0}, {"date": "2023-07-28", "close": 115.0, "volume": 299.0}, {"date": "2023-07-31", "close": 121.0, "volume": 810.0}, {"date": "2023-08-01", "close": 110.0, "volume": 802.0}, {"date": "2023-08-02", "close": 111.0, "volume": 396.0}, {"date": "2023-08-03", "close": 112.0, "volume": 406.0}, {"date": "2023-08-04", "close": 113.0, "volume": 406.0}, {"date": "2023-08-07", "close": 106.0, "volume": 123.0}, {"date": "2023-08-08", "close": 107.0, "volume": 204.0}, {"date": "2023-08-09", "close": 112.0, "volume": 470.0}, {"date": "2023-08-10", "close": 102.0, "volume": 515.0}, {"date": "2023-08-11", "close": 102.62, "volume": 325.0}, {"date": "2023-08-14", "close": 102.0, "volume": 106.0}, {"date": "2023-08-15", "close": 99.75, "volume": 948.0}, {"date": "2023-08-16", "close": 85.11, "volume": 803.0}, {"date": "2023-08-17", "close": 81.0, "volume": 1109.0}, {"date": "2023-08-18", "close": 74.02, "volume": 622.0}, {"date": "2023-08-21", "close": 71.0, "volume": 167.0}, {"date": "2023-08-22", "close": 61.06, "volume": 354.0}, {"date": "2023-08-23", "close": 61.0, "volume": 351.0}, {"date": "2023-08-24", "close": 61.1, "volume": 202.0}, {"date": "2023-08-25", "close": 62.0, "volume": 233.0}, {"date": "2023-08-28", "close": 67.5, "volume": 501.0}, {"date": "2023-08-29", "close": 72.44, "volume": 242.0}, {"date": "2023-08-30", "close": 71.0, "volume": 162.0}, {"date": "2023-08-31", "close": 73.0, "volume": 198.0}, {"date": "2023-09-01", "close": 69.0, "volume": 394.0}, {"date": "2023-09-05", "close": 64.11, "volume": 642.0}, {"date": "2023-09-06", "close": 60.5, "volume": 340.0}, {"date": "2023-09-07", "close": 61.3, "volume": 373.0}, {"date": "2023-09-08", "close": 65.05, "volume": 96.0}, {"date": "2023-09-11", "close": 61.0, "volume": 177.0}, {"date": "2023-09-12", "close": 62.0, "volume": 41.0}, {"date": "2023-09-13", "close": 61.5, "volume": 83.0}, {"date": "2023-09-14", "close": 61.5499, "volume": 306.0}, {"date": "2023-09-15", "close": 59.16, "volume": 266.0}, {"date": "2023-09-18", "close": 57.9999, "volume": 493.0}, {"date": "2023-09-19", "close": 53.96, "volume": 150.0}, {"date": "2023-09-20", "close": 53.585, "volume": 193.0}, {"date": "2023-09-21", "close": 55.755, "volume": 51.0}, {"date": "2023-09-22", "close": 50.1, "volume": 531.0}, {"date": "2023-09-25", "close": 51.0, "volume": 194.0}, {"date": "2023-09-26", "close": 49.01, "volume": 137.0}, {"date": "2023-09-27", "close": 54.4, "volume": 573.0}, {"date": "2023-09-28", "close": 48.01, "volume": 1162.0}, {"date": "2023-09-29", "close": 49.51, "volume": 612.0}, {"date": "2023-10-02", "close": 48.8, "volume": 481.0}, {"date": "2023-10-03", "close": 44.0, "volume": 663.0}, {"date": "2023-10-04", "close": 37.06, "volume": 852.0}, {"date": "2023-10-05", "close": 33.0, "volume": 777.0}, {"date": "2023-10-06", "close": 32.51, "volume": 1215.0}, {"date": "2023-10-09", "close": 30.01, "volume": 1073.0}, {"date": "2023-10-10", "close": 30.0, "volume": 1074.0}, {"date": "2023-10-11", "close": 43.5, "volume": 12236.0}, {"date": "2023-10-12", "close": 52.12, "volume": 10413.0}, {"date": "2023-10-13", "close": 53.61, "volume": 5029.0}, {"date": "2023-10-16", "close": 47.01, "volume": 1067.0}, {"date": "2023-10-17", "close": 46.0, "volume": 227.0}, {"date": "2023-10-18", "close": 37.0, "volume": 1626.0}, {"date": "2023-10-19", "close": 36.0501, "volume": 1058.0}, {"date": "2023-10-20", "close": 32.6, "volume": 681.0}, {"date": "2023-10-23", "close": 34.0, "volume": 653.0}, {"date": "2023-10-24", "close": 39.0, "volume": 553.0}, {"date": "2023-10-25", "close": 35.0, "volume": 680.0}, {"date": "2023-10-26", "close": 35.01, "volume": 192.0}, {"date": "2023-10-27", "close": 36.0, "volume": 177.0}, {"date": "2023-10-30", "close": 35.98, "volume": 473.0}, {"date": "2023-10-31", "close": 39.0, "volume": 554.0}, {"date": "2023-11-01", "close": 36.2, "volume": 862.0}, {"date": "2023-11-02", "close": 35.2, "volume": 577.0}, {"date": "2023-11-03", "close": 35.0, "volume": 188.0}, {"date": "2023-11-06", "close": 34.9, "volume": 528.0}, {"date": "2023-11-07", "close": 35.78, "volume": 453.0}, {"date": "2023-11-08", "close": 34.19, "volume": 177.0}, {"date": "2023-11-09", "close": 36.0, "volume": 622.0}, {"date": "2023-11-10", "close": 36.7, "volume": 604.0}, {"date": "2023-11-13", "close": 33.0, "volume": 337.0}, {"date": "2023-11-14", "close": 33.9, "volume": 3279.0}, {"date": "2023-11-15", "close": 34.87, "volume": 1173.0}, {"date": "2023-11-16", "close": 33.7, "volume": 384.0}, {"date": "2023-11-17", "close": 32.23, "volume": 810.0}, {"date": "2023-11-20", "close": 34.13, "volume": 258.0}, {"date": "2023-11-21", "close": 32.85, "volume": 261.0}, {"date": "2023-11-22", "close": 37.0, "volume": 587.0}, {"date": "2023-11-24", "close": 33.2, "volume": 498.0}, {"date": "2023-11-27", "close": 66.11, "volume": 564501.0}, {"date": "2023-11-28", "close": 76.97, "volume": 103727.0}, {"date": "2023-11-29", "close": 79.53, "volume": 27971.0}, {"date": "2023-11-30", "close": 78.0, "volume": 9384.0}, {"date": "2023-12-01", "close": 78.1, "volume": 2359.0}, {"date": "2023-12-04", "close": 78.78, "volume": 25322.0}, {"date": "2023-12-05", "close": 76.01, "volume": 1650.0}, {"date": "2023-12-06", "close": 79.9, "volume": 2745.0}, {"date": "2023-12-07", "close": 66.5, "volume": 2073.0}, {"date": "2023-12-08", "close": 63.1, "volume": 2865.0}, {"date": "2023-12-11", "close": 52.73, "volume": 1240.0}, {"date": "2023-12-12", "close": 44.5, "volume": 3296.0}, {"date": "2023-12-13", "close": 42.03, "volume": 1255.0}, {"date": "2023-12-14", "close": 43.31, "volume": 2020.0}, {"date": "2023-12-15", "close": 40.61, "volume": 420.0}, {"date": "2023-12-18", "close": 39.14, "volume": 1092.0}, {"date": "2023-12-19", "close": 39.0, "volume": 2228.0}, {"date": "2023-12-20", "close": 45.5, "volume": 21948.0}, {"date": "2023-12-21", "close": 66.0, "volume": 45324.0}, {"date": "2023-12-22", "close": 80.0, "volume": 80562.0}, {"date": "2023-12-26", "close": 70.95, "volume": 6361.0}, {"date": "2023-12-27", "close": 59.39, "volume": 3855.0}, {"date": "2023-12-28", "close": 62.1, "volume": 7737.0}, {"date": "2023-12-29", "close": 63.9, "volume": 1684.0}, {"date": "2024-01-02", "close": 58.99, "volume": 980.0}, {"date": "2024-01-03", "close": 57.8, "volume": 772.0}, {"date": "2024-01-04", "close": 53.24, "volume": 934.0}, {"date": "2024-01-05", "close": 47.38, "volume": 1474.0}, {"date": "2024-01-08", "close": 45.17, "volume": 827.0}, {"date": "2024-01-09", "close": 43.02, "volume": 2222.0}, {"date": "2024-01-10", "close": 42.4, "volume": 2246.0}, {"date": "2024-01-11", "close": 42.51, "volume": 975.0}, {"date": "2024-01-12", "close": 40.0, "volume": 1184.0}, {"date": "2024-01-16", "close": 38.79, "volume": 620.0}, {"date": "2024-01-17", "close": 37.73, "volume": 554.0}, {"date": "2024-01-18", "close": 37.79, "volume": 318.0}, {"date": "2024-01-19", "close": 37.3705, "volume": 308.0}, {"date": "2024-01-22", "close": 47.0, "volume": 3348.0}, {"date": "2024-01-23", "close": 41.9, "volume": 776.0}, {"date": "2024-01-24", "close": 44.5344, "volume": 561.0}, {"date": "2024-01-25", "close": 39.13, "volume": 461.0}, {"date": "2024-01-26", "close": 39.0, "volume": 381.0}, {"date": "2024-01-29", "close": 40.88, "volume": 300.0}, {"date": "2024-01-30", "close": 39.01, "volume": 477.0}, {"date": "2024-01-31", "close": 45.9, "volume": 3990.0}, {"date": "2024-02-01", "close": 62.0, "volume": 20782.0}, {"date": "2024-02-02", "close": 72.01, "volume": 47929.0}, {"date": "2024-02-05", "close": 82.0, "volume": 17069.0}, {"date": "2024-02-06", "close": 76.8876, "volume": 14279.0}, {"date": "2024-02-07", "close": 60.0, "volume": 8339.0}, {"date": "2024-02-08", "close": 53.3, "volume": 2454.0}, {"date": "2024-02-09", "close": 57.51, "volume": 3867.0}, {"date": "2024-02-12", "close": 51.0, "volume": 2292.0}, {"date": "2024-02-13", "close": 47.51, "volume": 1522.0}, {"date": "2024-02-14", "close": 49.94, "volume": 1073.0}, {"date": "2024-02-15", "close": 55.9, "volume": 1023.0}, {"date": "2024-02-16", "close": 56.45, "volume": 1350.0}, {"date": "2024-02-20", "close": 52.83, "volume": 742.0}, {"date": "2024-02-21", "close": 50.36, "volume": 2203.0}, {"date": "2024-02-22", "close": 48.6, "volume": 847.0}, {"date": "2024-02-23", "close": 49.98, "volume": 685.0}, {"date": "2024-02-26", "close": 50.97, "volume": 381.0}, {"date": "2024-02-27", "close": 52.8, "volume": 990.0}, {"date": "2024-02-28", "close": 50.7651, "volume": 481.0}, {"date": "2024-02-29", "close": 52.35, "volume": 130.0}, {"date": "2024-03-01", "close": 52.55, "volume": 661.0}, {"date": "2024-03-04", "close": 59.9, "volume": 3362.0}, {"date": "2024-03-05", "close": 56.0, "volume": 1479.0}, {"date": "2024-03-06", "close": 58.0, "volume": 615.0}, {"date": "2024-03-07", "close": 60.1, "volume": 3320.0}, {"date": "2024-03-08", "close": 58.0, "volume": 1113.0}, {"date": "2024-03-11", "close": 57.3, "volume": 811.0}, {"date": "2024-03-12", "close": 55.01, "volume": 958.0}, {"date": "2024-03-13", "close": 54.02, "volume": 450.0}, {"date": "2024-03-14", "close": 55.9, "volume": 730.0}, {"date": "2024-03-15", "close": 51.58, "volume": 939.0}, {"date": "2024-03-18", "close": 51.17, "volume": 826.0}, {"date": "2024-03-19", "close": 52.0599, "volume": 353.0}, {"date": "2024-03-20", "close": 50.5, "volume": 433.0}, {"date": "2024-03-21", "close": 64.5, "volume": 271458.0}, {"date": "2024-03-22", "close": 67.6, "volume": 12101.0}, {"date": "2024-03-25", "close": 75.8, "volume": 6818.0}, {"date": "2024-03-26", "close": 66.05, "volume": 1450.0}, {"date": "2024-03-27", "close": 74.0, "volume": 4603.0}, {"date": "2024-03-28", "close": 71.2, "volume": 1051.0}, {"date": "2024-04-01", "close": 68.1, "volume": 1298.0}, {"date": "2024-04-02", "close": 63.2, "volume": 2287.0}, {"date": "2024-04-03", "close": 49.8, "volume": 3247.0}, {"date": "2024-04-04", "close": 43.2, "volume": 5142.0}, {"date": "2024-04-05", "close": 41.3, "volume": 2999.0}, {"date": "2024-04-08", "close": 39.02, "volume": 3354.0}, {"date": "2024-04-09", "close": 41.22, "volume": 1738.0}, {"date": "2024-04-10", "close": 42.43, "volume": 1268.0}, {"date": "2024-04-11", "close": 41.51, "volume": 865.0}, {"date": "2024-04-12", "close": 40.22, "volume": 1190.0}, {"date": "2024-04-15", "close": 41.9, "volume": 611.0}, {"date": "2024-04-16", "close": 41.5, "volume": 1030.0}, {"date": "2024-04-17", "close": 40.17, "volume": 519.0}, {"date": "2024-04-18", "close": 40.25, "volume": 494.0}, {"date": "2024-04-19", "close": 40.2, "volume": 999.0}, {"date": "2024-04-22", "close": 40.67, "volume": 1116.0}, {"date": "2024-04-23", "close": 39.76, "volume": 1420.0}, {"date": "2024-04-24", "close": 39.1, "volume": 373.0}, {"date": "2024-04-25", "close": 39.0, "volume": 717.0}, {"date": "2024-04-26", "close": 38.1, "volume": 711.0}, {"date": "2024-04-29", "close": 37.32, "volume": 857.0}, {"date": "2024-04-30", "close": 36.0, "volume": 233.0}, {"date": "2024-05-01", "close": 37.49, "volume": 466.0}, {"date": "2024-05-02", "close": 37.01, "volume": 723.0}, {"date": "2024-05-03", "close": 39.17, "volume": 672.0}, {"date": "2024-05-06", "close": 37.25, "volume": 793.0}, {"date": "2024-05-07", "close": 38.0, "volume": 223.0}, {"date": "2024-05-08", "close": 38.0, "volume": 178.0}, {"date": "2024-05-09", "close": 37.99, "volume": 396.0}, {"date": "2024-05-10", "close": 37.0101, "volume": 499.0}, {"date": "2024-05-13", "close": 37.99, "volume": 829.0}, {"date": "2024-05-14", "close": 37.0, "volume": 498.0}, {"date": "2024-05-15", "close": 37.99, "volume": 323.0}, {"date": "2024-05-16", "close": 37.13, "volume": 241.0}, {"date": "2024-05-17", "close": 36.35, "volume": 508.0}, {"date": "2024-05-20", "close": 36.99, "volume": 563.0}, {"date": "2024-05-21", "close": 36.85, "volume": 604.0}, {"date": "2024-05-22", "close": 45.0, "volume": 5463.0}, {"date": "2024-05-23", "close": 42.75, "volume": 1676.0}, {"date": "2024-05-24", "close": 44.99, "volume": 1479.0}, {"date": "2024-05-28", "close": 45.2, "volume": 1229.0}, {"date": "2024-05-29", "close": 53.56, "volume": 11000.0}, {"date": "2024-05-30", "close": 49.72, "volume": 4854.0}, {"date": "2024-05-31", "close": 52.09, "volume": 25151.0}, {"date": "2024-06-03", "close": 46.99, "volume": 4580.0}, {"date": "2024-06-04", "close": 43.61, "volume": 2051.0}, {"date": "2024-06-05", "close": 54.71, "volume": 46382.0}, {"date": "2024-06-06", "close": 49.1, "volume": 11331.0}, {"date": "2024-06-07", "close": 50.14, "volume": 8378.0}, {"date": "2024-06-10", "close": 48.1, "volume": 1081.0}, {"date": "2024-06-11", "close": 46.0, "volume": 1440.0}, {"date": "2024-06-12", "close": 43.73, "volume": 654.0}, {"date": "2024-06-13", "close": 39.54, "volume": 3210.0}, {"date": "2024-06-14", "close": 44.9, "volume": 1949.0}, {"date": "2024-06-17", "close": 42.79, "volume": 989.0}, {"date": "2024-06-18", "close": 40.0, "volume": 937.0}, {"date": "2024-06-20", "close": 38.56, "volume": 1246.0}, {"date": "2024-06-21", "close": 38.0, "volume": 1052.0}, {"date": "2024-06-24", "close": 36.81, "volume": 1907.0}, {"date": "2024-06-25", "close": 38.0, "volume": 941.0}, {"date": "2024-06-26", "close": 37.23, "volume": 752.0}, {"date": "2024-06-27", "close": 36.8, "volume": 395.0}, {"date": "2024-06-28", "close": 37.6, "volume": 4791.0}, {"date": "2024-07-01", "close": 32.17, "volume": 5875.0}, {"date": "2024-07-02", "close": 32.6, "volume": 9063.0}, {"date": "2024-07-03", "close": 28.8, "volume": 5431.0}, {"date": "2024-07-05", "close": 25.8, "volume": 4051.0}, {"date": "2024-07-08", "close": 29.2, "volume": 4888.0}, {"date": "2024-07-09", "close": 33.106, "volume": 7697.0}, {"date": "2024-07-10", "close": 41.6, "volume": 29996.0}, {"date": "2024-07-11", "close": 32.4, "volume": 4749.0}, {"date": "2024-07-12", "close": 31.7, "volume": 1333.0}, {"date": "2024-07-15", "close": 31.2, "volume": 860.0}, {"date": "2024-07-16", "close": 31.4, "volume": 33577.0}, {"date": "2024-07-17", "close": 37.2, "volume": 440310.0}, {"date": "2024-07-18", "close": 35.6, "volume": 37779.0}, {"date": "2024-07-19", "close": 37.8, "volume": 17672.0}, {"date": "2024-07-22", "close": 35.6, "volume": 5345.0}, {"date": "2024-07-23", "close": 31.8, "volume": 6904.0}, {"date": "2024-07-24", "close": 29.2, "volume": 1995.0}, {"date": "2024-07-25", "close": 29.8, "volume": 1359.0}, {"date": "2024-07-26", "close": 29.2, "volume": 9770.0}, {"date": "2024-07-29", "close": 28.6, "volume": 1764.0}, {"date": "2024-07-30", "close": 28.0, "volume": 2522.0}, {"date": "2024-07-31", "close": 29.0, "volume": 2220.0}, {"date": "2024-08-01", "close": 26.4, "volume": 2058.0}, {"date": "2024-08-02", "close": 25.4, "volume": 1493.0}, {"date": "2024-08-05", "close": 23.4, "volume": 1505.0}, {"date": "2024-08-06", "close": 21.6, "volume": 2463.0}, {"date": "2024-08-07", "close": 21.1, "volume": 1571.0}, {"date": "2024-08-08", "close": 19.0, "volume": 1376.0}, {"date": "2024-08-09", "close": 18.846, "volume": 544.0}, {"date": "2024-08-12", "close": 17.602, "volume": 1985.0}, {"date": "2024-08-13", "close": 19.62, "volume": 3668.0}, {"date": "2024-08-14", "close": 18.68, "volume": 1004.0}, {"date": "2024-08-15", "close": 17.91, "volume": 4444.0}, {"date": "2024-08-16", "close": 19.52, "volume": 1407.0}, {"date": "2024-08-19", "close": 18.742, "volume": 624.0}, {"date": "2024-08-20", "close": 19.151, "volume": 408.0}, {"date": "2024-08-21", "close": 21.2, "volume": 2424.0}, {"date": "2024-08-22", "close": 21.2, "volume": 1074.0}, {"date": "2024-08-23", "close": 21.6, "volume": 1251.0}, {"date": "2024-08-26", "close": 37.2, "volume": 5352730.0}, {"date": "2024-08-27", "close": 38.8, "volume": 179284.0}, {"date": "2024-08-28", "close": 55.4, "volume": 4214940.0}, {"date": "2024-08-29", "close": 39.0, "volume": 98118.0}, {"date": "2024-08-30", "close": 28.4, "volume": 46698.0}, {"date": "2024-09-03", "close": 41.0, "volume": 1796807.0}, {"date": "2024-09-04", "close": 53.2, "volume": 4074493.0}, {"date": "2024-09-05", "close": 48.6, "volume": 131073.0}, {"date": "2024-09-06", "close": 47.8, "volume": 43325.0}, {"date": "2024-09-09", "close": 50.2, "volume": 61688.0}, {"date": "2024-09-10", "close": 46.4, "volume": 19143.0}, {"date": "2024-09-11", "close": 41.6, "volume": 14429.0}, {"date": "2024-09-12", "close": 38.0, "volume": 43098.0}, {"date": "2024-09-13", "close": 31.6, "volume": 25493.0}, {"date": "2024-09-16", "close": 33.6, "volume": 23293.0}, {"date": "2024-09-17", "close": 30.8, "volume": 13088.0}, {"date": "2024-09-18", "close": 31.2, "volume": 5623.0}, {"date": "2024-09-19", "close": 30.6, "volume": 7563.0}, {"date": "2024-09-20", "close": 28.2, "volume": 4634.0}, {"date": "2024-09-23", "close": 28.6, "volume": 5000.0}, {"date": "2024-09-24", "close": 29.8, "volume": 8294.0}, {"date": "2024-09-25", "close": 27.8, "volume": 4808.0}, {"date": "2024-09-26", "close": 28.2, "volume": 3832.0}, {"date": "2024-09-27", "close": 29.4, "volume": 6565.0}, {"date": "2024-09-30", "close": 26.0, "volume": 6715.0}, {"date": "2024-10-01", "close": 25.6, "volume": 4829.0}, {"date": "2024-10-02", "close": 25.0, "volume": 2187.0}, {"date": "2024-10-03", "close": 24.6, "volume": 4694.0}, {"date": "2024-10-04", "close": 23.8, "volume": 3079.0}, {"date": "2024-10-07", "close": 22.4, "volume": 4369.0}, {"date": "2024-10-08", "close": 22.4, "volume": 11004.0}, {"date": "2024-10-09", "close": 20.8, "volume": 8105.0}, {"date": "2024-10-10", "close": 21.2, "volume": 6634.0}, {"date": "2024-10-11", "close": 20.8, "volume": 7250.0}, {"date": "2024-10-14", "close": 21.0, "volume": 6365.0}, {"date": "2024-10-15", "close": 20.0, "volume": 9017.0}, {"date": "2024-10-16", "close": 22.3, "volume": 12400.0}, {"date": "2024-10-17", "close": 23.2, "volume": 10661.0}, {"date": "2024-10-18", "close": 22.0, "volume": 6571.0}, {"date": "2024-10-21", "close": 20.6, "volume": 12549.0}, {"date": "2024-10-22", "close": 18.958, "volume": 37095.0}, {"date": "2024-10-23", "close": 19.172, "volume": 12683.0}, {"date": "2024-10-24", "close": 19.598, "volume": 5983.0}, {"date": "2024-10-25", "close": 18.792, "volume": 10642.0}, {"date": "2024-10-28", "close": 18.4, "volume": 7472.0}, {"date": "2024-10-29", "close": 18.92, "volume": 5108.0}, {"date": "2024-10-30", "close": 20.5, "volume": 22521.0}, {"date": "2024-10-31", "close": 18.798, "volume": 10852.0}, {"date": "2024-11-01", "close": 16.8, "volume": 6460.0}, {"date": "2024-11-04", "close": 16.058, "volume": 5691.0}, {"date": "2024-11-05", "close": 16.198, "volume": 3632.0}, {"date": "2024-11-06", "close": 15.916, "volume": 6357.0}, {"date": "2024-11-07", "close": 15.8, "volume": 6896.0}, {"date": "2024-11-08", "close": 16.18, "volume": 7503.0}, {"date": "2024-11-11", "close": 15.96, "volume": 5663.0}, {"date": "2024-11-12", "close": 15.402, "volume": 5031.0}, {"date": "2024-11-13", "close": 14.598, "volume": 6927.0}, {"date": "2024-11-14", "close": 12.92, "volume": 6453.0}, {"date": "2024-11-15", "close": 13.2, "volume": 1083821.0}, {"date": "2024-11-18", "close": 14.182, "volume": 117565.0}, {"date": "2024-11-19", "close": 13.58, "volume": 32626.0}, {"date": "2024-11-20", "close": 12.866, "volume": 20967.0}, {"date": "2024-11-21", "close": 12.49, "volume": 19723.0}, {"date": "2024-11-22", "close": 12.774, "volume": 8194.0}, {"date": "2024-11-25", "close": 11.506, "volume": 33769.0}, {"date": "2024-11-26", "close": 11.2, "volume": 15346.0}, {"date": "2024-11-27", "close": 10.08, "volume": 13470.0}, {"date": "2024-11-29", "close": 9.2, "volume": 16654.0}, {"date": "2024-12-02", "close": 8.37, "volume": 35080.0}, {"date": "2024-12-03", "close": 8.6, "volume": 11424.0}, {"date": "2024-12-04", "close": 9.218, "volume": 41056.0}, {"date": "2024-12-05", "close": 9.198, "volume": 17149.0}, {"date": "2024-12-06", "close": 9.198, "volume": 13023.0}, {"date": "2024-12-09", "close": 13.7, "volume": 7373085.0}, {"date": "2024-12-10", "close": 11.2, "volume": 195313.0}, {"date": "2024-12-11", "close": 13.702, "volume": 1392507.0}, {"date": "2024-12-12", "close": 11.0, "volume": 120683.0}, {"date": "2024-12-13", "close": 10.56, "volume": 64081.0}, {"date": "2024-12-16", "close": 9.11, "volume": 76458.0}, {"date": "2024-12-17", "close": 8.4, "volume": 258428.0}, {"date": "2024-12-18", "close": 8.4, "volume": 133787.0}, {"date": "2024-12-19", "close": 7.684, "volume": 73103.0}, {"date": "2024-12-20", "close": 7.28, "volume": 48115.0}, {"date": "2024-12-23", "close": 7.872, "volume": 34690.0}, {"date": "2024-12-24", "close": 8.914, "volume": 36312.0}, {"date": "2024-12-26", "close": 10.378, "volume": 71735.0}, {"date": "2024-12-27", "close": 9.316, "volume": 41959.0}, {"date": "2024-12-30", "close": 9.194, "volume": 24966.0}, {"date": "2024-12-31", "close": 9.81, "volume": 42928.0}, {"date": "2025-01-02", "close": 10.598, "volume": 66127.0}, {"date": "2025-01-03", "close": 11.4, "volume": 40341.0}, {"date": "2025-01-06", "close": 10.08, "volume": 50175.0}, {"date": "2025-01-07", "close": 11.224, "volume": 115283.0}, {"date": "2025-01-08", "close": 11.4, "volume": 64060.0}, {"date": "2025-01-10", "close": 10.78, "volume": 21578.0}, {"date": "2025-01-13", "close": 9.188, "volume": 51458.0}, {"date": "2025-01-14", "close": 10.58, "volume": 57453.0}, {"date": "2025-01-15", "close": 9.51, "volume": 33756.0}, {"date": "2025-01-16", "close": 9.4, "volume": 24844.0}, {"date": "2025-01-17", "close": 9.29, "volume": 11900.0}, {"date": "2025-01-21", "close": 18.0, "volume": 13317920.0}, {"date": "2025-01-22", "close": 27.2, "volume": 6978785.0}, {"date": "2025-01-23", "close": 21.2, "volume": 1223221.0}, {"date": "2025-01-24", "close": 22.4, "volume": 416528.0}, {"date": "2025-01-27", "close": 21.4, "volume": 492297.0}, {"date": "2025-01-28", "close": 18.202, "volume": 146369.0}, {"date": "2025-01-29", "close": 16.5, "volume": 161976.0}, {"date": "2025-01-30", "close": 11.56, "volume": 180718.0}, {"date": "2025-01-31", "close": 11.6, "volume": 118710.0}, {"date": "2025-02-03", "close": 11.652, "volume": 55411.0}, {"date": "2025-02-04", "close": 10.986, "volume": 42134.0}, {"date": "2025-02-05", "close": 15.8, "volume": 8507660.0}, {"date": "2025-02-06", "close": 14.402, "volume": 232889.0}, {"date": "2025-02-07", "close": 12.99, "volume": 299508.0}, {"date": "2025-02-10", "close": 12.996, "volume": 103913.0}, {"date": "2025-02-11", "close": 12.956, "volume": 50268.0}, {"date": "2025-02-12", "close": 13.4, "volume": 56684.0}, {"date": "2025-02-13", "close": 12.744, "volume": 32977.0}, {"date": "2025-02-14", "close": 12.23, "volume": 39892.0}, {"date": "2025-02-18", "close": 11.7, "volume": 34413.0}, {"date": "2025-02-19", "close": 12.06, "volume": 51317.0}, {"date": "2025-02-20", "close": 11.902, "volume": 25251.0}, {"date": "2025-02-21", "close": 13.146, "volume": 61156.0}, {"date": "2025-02-24", "close": 12.004, "volume": 29314.0}, {"date": "2025-02-25", "close": 12.0, "volume": 14426.0}, {"date": "2025-02-26", "close": 12.02, "volume": 21845.0}, {"date": "2025-02-27", "close": 11.03, "volume": 20185.0}, {"date": "2025-02-28", "close": 10.646, "volume": 18658.0}, {"date": "2025-03-03", "close": 10.012, "volume": 11989.0}, {"date": "2025-03-04", "close": 10.366, "volume": 27085.0}, {"date": "2025-03-05", "close": 10.288, "volume": 7735.0}, {"date": "2025-03-06", "close": 9.68, "volume": 17440.0}, {"date": "2025-03-07", "close": 10.07, "volume": 9797.0}, {"date": "2025-03-10", "close": 11.8, "volume": 92336.0}, {"date": "2025-03-11", "close": 11.8, "volume": 12796.0}, {"date": "2025-03-12", "close": 11.2, "volume": 6866.0}, {"date": "2025-03-13", "close": 10.544, "volume": 8352.0}, {"date": "2025-03-14", "close": 10.5, "volume": 12069.0}, {"date": "2025-03-17", "close": 10.362, "volume": 4914.0}, {"date": "2025-03-18", "close": 10.22, "volume": 6678.0}, {"date": "2025-03-19", "close": 10.31, "volume": 3508.0}, {"date": "2025-03-20", "close": 10.0, "volume": 5912.0}, {"date": "2025-03-21", "close": 10.03, "volume": 6944.0}, {"date": "2025-03-24", "close": 10.868, "volume": 10600.0}, {"date": "2025-03-25", "close": 10.976, "volume": 8059.0}, {"date": "2025-03-26", "close": 10.394, "volume": 138971.0}, {"date": "2025-03-27", "close": 11.858, "volume": 1107721.0}, {"date": "2025-03-28", "close": 10.37, "volume": 75118.0}, {"date": "2025-03-31", "close": 11.532, "volume": 131186.0}, {"date": "2025-04-01", "close": 10.4, "volume": 39881.0}, {"date": "2025-04-02", "close": 11.0, "volume": 41715.0}, {"date": "2025-04-03", "close": 11.378, "volume": 26568.0}, {"date": "2025-04-04", "close": 10.14, "volume": 34452.0}, {"date": "2025-04-07", "close": 9.698, "volume": 34911.0}, {"date": "2025-04-08", "close": 8.718, "volume": 14583.0}, {"date": "2025-04-09", "close": 9.62, "volume": 16806.0}, {"date": "2025-04-10", "close": 9.286, "volume": 16407.0}, {"date": "2025-04-11", "close": 9.602, "volume": 6724.0}, {"date": "2025-04-14", "close": 10.06, "volume": 14819.0}, {"date": "2025-04-15", "close": 10.3798, "volume": 11002.0}, {"date": "2025-04-16", "close": 10.944, "volume": 36980.0}, {"date": "2025-04-17", "close": 10.932, "volume": 21169.0}, {"date": "2025-04-21", "close": 10.3158, "volume": 6039.0}, {"date": "2025-04-22", "close": 10.626, "volume": 8078.0}, {"date": "2025-04-23", "close": 11.1, "volume": 7484.0}, {"date": "2025-04-24", "close": 11.732, "volume": 12244.0}, {"date": "2025-04-25", "close": 11.976, "volume": 5921.0}, {"date": "2025-04-28", "close": 11.38, "volume": 7590.0}, {"date": "2025-04-29", "close": 11.6, "volume": 4653.0}, {"date": "2025-04-30", "close": 11.766, "volume": 4291.0}, {"date": "2025-05-01", "close": 11.802, "volume": 9457.0}, {"date": "2025-05-02", "close": 12.5, "volume": 19485.0}, {"date": "2025-05-05", "close": 12.128, "volume": 7170.0}, {"date": "2025-05-06", "close": 12.2, "volume": 9829.0}, {"date": "2025-05-07", "close": 67.8, "volume": 15791970.0}, {"date": "2025-05-08", "close": 153.8, "volume": 12097065.0}, {"date": "2025-05-09", "close": 162.4, "volume": 2719067.0}, {"date": "2025-05-12", "close": 140.2, "volume": 922341.0}, {"date": "2025-05-13", "close": 119.4, "volume": 439320.0}, {"date": "2025-05-14", "close": 94.0, "volume": 303315.0}, {"date": "2025-05-15", "close": 137.4, "volume": 1225826.0}, {"date": "2025-05-16", "close": 121.6, "volume": 283601.0}, {"date": "2025-05-19", "close": 131.0, "volume": 498605.0}, {"date": "2025-05-20", "close": 154.8, "volume": 457375.0}, {"date": "2025-05-21", "close": 160.8, "volume": 1953810.0}, {"date": "2025-05-22", "close": 260.2, "volume": 1880047.0}, {"date": "2025-05-23", "close": 209.2, "volume": 407400.0}, {"date": "2025-05-27", "close": 163.6, "volume": 914710.0}, {"date": "2025-05-28", "close": 142.8, "volume": 413493.0}, {"date": "2025-05-29", "close": 151.2, "volume": 403631.0}, {"date": "2025-05-30", "close": 140.2, "volume": 285131.0}, {"date": "2025-06-02", "close": 140.4, "volume": 192312.0}, {"date": "2025-06-03", "close": 140.0, "volume": 269252.0}, {"date": "2025-06-04", "close": 154.8, "volume": 303173.0}, {"date": "2025-06-05", "close": 138.2, "volume": 180342.0}, {"date": "2025-06-06", "close": 115.2, "volume": 288739.0}, {"date": "2025-06-09", "close": 109.2, "volume": 178249.0}, {"date": "2025-06-10", "close": 106.6, "volume": 109166.0}, {"date": "2025-06-11", "close": 132.0, "volume": 318147.0}, {"date": "2025-06-12", "close": 124.6, "volume": 99423.0}, {"date": "2025-06-13", "close": 115.8, "volume": 68988.0}, {"date": "2025-06-16", "close": 115.0, "volume": 109346.0}, {"date": "2025-06-17", "close": 108.8, "volume": 62342.0}, {"date": "2025-06-18", "close": 103.6, "volume": 91463.0}, {"date": "2025-06-20", "close": 105.8, "volume": 170733.0}, {"date": "2025-06-23", "close": 99.2, "volume": 66666.0}, {"date": "2025-06-24", "close": 97.2, "volume": 57490.0}, {"date": "2025-06-25", "close": 94.2, "volume": 92231.0}, {"date": "2025-06-26", "close": 79.8, "volume": 139584.0}, {"date": "2025-06-27", "close": 78.2, "volume": 69827.0}, {"date": "2025-06-30", "close": 75.0, "volume": 115368.0}, {"date": "2025-07-01", "close": 74.8, "volume": 65482.0}, {"date": "2025-07-02", "close": 84.0, "volume": 101445.0}, {"date": "2025-07-03", "close": 85.4, "volume": 130782.0}, {"date": "2025-07-07", "close": 139.6, "volume": 4564928.0}, {"date": "2025-07-08", "close": 142.6, "volume": 659627.0}, {"date": "2025-07-09", "close": 121.0, "volume": 194257.0}, {"date": "2025-07-10", "close": 137.2, "volume": 322850.0}, {"date": "2025-07-11", "close": 133.2, "volume": 119553.0}, {"date": "2025-07-14", "close": 124.0, "volume": 143905.0}, {"date": "2025-07-15", "close": 116.8, "volume": 111844.0}, {"date": "2025-07-16", "close": 118.8, "volume": 123374.0}, {"date": "2025-07-17", "close": 102.0, "volume": 178848.0}, {"date": "2025-07-18", "close": 90.4, "volume": 196476.0}, {"date": "2025-07-21", "close": 87.4, "volume": 112034.0}, {"date": "2025-07-22", "close": 86.2, "volume": 92677.0}, {"date": "2025-07-23", "close": 99.8, "volume": 149257.0}, {"date": "2025-07-24", "close": 87.2, "volume": 114311.0}, {"date": "2025-07-25", "close": 82.4, "volume": 91700.0}, {"date": "2025-07-28", "close": 74.8, "volume": 135040.0}, {"date": "2025-07-29", "close": 70.6, "volume": 113528.0}, {"date": "2025-07-30", "close": 67.6, "volume": 75400.0}, {"date": "2025-07-31", "close": 66.6, "volume": 68094.0}, {"date": "2025-08-01", "close": 60.4, "volume": 95224.0}, {"date": "2025-08-04", "close": 64.2, "volume": 84804.0}, {"date": "2025-08-05", "close": 69.8, "volume": 70643.0}, {"date": "2025-08-06", "close": 70.0, "volume": 258620.0}, {"date": "2025-08-07", "close": 68.8, "volume": 101717.0}, {"date": "2025-08-08", "close": 65.8, "volume": 62045.0}, {"date": "2025-08-11", "close": 85.4, "volume": 261395.0}, {"date": "2025-08-12", "close": 82.6, "volume": 126492.0}, {"date": "2025-08-13", "close": 90.9, "volume": 165784.0}, {"date": "2025-08-14", "close": 90.6, "volume": 158623.0}, {"date": "2025-08-15", "close": 85.6, "volume": 67222.0}, {"date": "2025-08-18", "close": 83.6, "volume": 72274.0}, {"date": "2025-08-19", "close": 77.8, "volume": 39641.0}, {"date": "2025-08-20", "close": 80.0, "volume": 31160.0}, {"date": "2025-08-21", "close": 82.6, "volume": 31490.0}, {"date": "2025-08-22", "close": 88.4, "volume": 71198.0}, {"date": "2025-08-25", "close": 96.0, "volume": 951942.0}, {"date": "2025-08-26", "close": 111.8, "volume": 418243.0}, {"date": "2025-08-27", "close": 118.2, "volume": 335600.0}, {"date": "2025-08-28", "close": 133.8, "volume": 215649.0}, {"date": "2025-08-29", "close": 123.0, "volume": 172754.0}, {"date": "2025-09-02", "close": 129.2, "volume": 154270.0}, {"date": "2025-09-03", "close": 130.2, "volume": 115136.0}, {"date": "2025-09-04", "close": 110.2, "volume": 250040.0}, {"date": "2025-09-05", "close": 90.8, "volume": 230502.0}, {"date": "2025-09-08", "close": 106.6, "volume": 234564.0}, {"date": "2025-09-09", "close": 125.6, "volume": 667535.0}, {"date": "2025-09-10", "close": 161.8, "volume": 2309548.0}, {"date": "2025-09-11", "close": 178.2, "volume": 559845.0}, {"date": "2025-09-12", "close": 169.8, "volume": 421716.0}, {"date": "2025-09-15", "close": 124.4, "volume": 838679.0}, {"date": "2025-09-16", "close": 89.6, "volume": 1076282.0}, {"date": "2025-09-17", "close": 73.6, "volume": 766530.0}, {"date": "2025-09-18", "close": 76.4, "volume": 899578.0}, {"date": "2025-09-19", "close": 86.0, "volume": 1314050.0}, {"date": "2025-09-22", "close": 82.0, "volume": 1184668.0}, {"date": "2025-09-23", "close": 67.0, "volume": 783936.0}, {"date": "2025-09-24", "close": 60.2, "volume": 602027.0}, {"date": "2025-09-25", "close": 55.0, "volume": 479663.0}, {"date": "2025-09-26", "close": 48.8, "volume": 485378.0}, {"date": "2025-09-29", "close": 46.0, "volume": 386089.0}, {"date": "2025-09-30", "close": 50.0, "volume": 506941.0}, {"date": "2025-10-01", "close": 50.2, "volume": 990438.0}, {"date": "2025-10-02", "close": 53.2, "volume": 484390.0}, {"date": "2025-10-03", "close": 52.0, "volume": 424591.0}, {"date": "2025-10-06", "close": 50.6, "volume": 512179.0}, {"date": "2025-10-07", "close": 42.0, "volume": 714501.0}, {"date": "2025-10-08", "close": 39.8, "volume": 541207.0}, {"date": "2025-10-09", "close": 36.2, "volume": 942539.0}, {"date": "2025-10-10", "close": 31.1, "volume": 2218900.0}, {"date": "2025-10-13", "close": 21.6, "volume": 6906020.0}, {"date": "2025-10-14", "close": 19.938, "volume": 2567112.0}, {"date": "2025-10-15", "close": 19.198, "volume": 1744235.0}, {"date": "2025-10-16", "close": 18.0, "volume": 2279225.0}, {"date": "2025-10-17", "close": 16.688, "volume": 1910957.0}, {"date": "2025-10-20", "close": 17.28, "volume": 1295998.0}, {"date": "2025-10-21", "close": 16.6, "volume": 948030.0}, {"date": "2025-10-22", "close": 15.602, "volume": 841295.0}, {"date": "2025-10-23", "close": 17.284, "volume": 872196.0}, {"date": "2025-10-24", "close": 22.0, "volume": 12360015.0}, {"date": "2025-10-27", "close": 32.8, "volume": 54170550.0}, {"date": "2025-10-28", "close": 28.8, "volume": 18411680.0}, {"date": "2025-10-29", "close": 25.0, "volume": 8863355.0}, {"date": "2025-10-30", "close": 24.2, "volume": 9139680.0}, {"date": "2025-10-31", "close": 26.6, "volume": 5967020.0}, {"date": "2025-11-03", "close": 25.4, "volume": 7564140.0}, {"date": "2025-11-04", "close": 25.0, "volume": 5695135.0}, {"date": "2025-11-05", "close": 29.2, "volume": 13193710.0}, {"date": "2025-11-06", "close": 29.0, "volume": 10896185.0}, {"date": "2025-11-07", "close": 30.2, "volume": 7924455.0}, {"date": "2025-11-10", "close": 29.6, "volume": 11128360.0}, {"date": "2025-11-11", "close": 27.2, "volume": 5590215.0}, {"date": "2025-11-12", "close": 25.8, "volume": 5045060.0}, {"date": "2025-11-13", "close": 23.0, "volume": 5968820.0}, {"date": "2025-11-14", "close": 21.6, "volume": 5858270.0}, {"date": "2025-11-17", "close": 20.8, "volume": 5834180.0}, {"date": "2025-11-18", "close": 22.4, "volume": 4592486.0}, {"date": "2025-11-19", "close": 21.0, "volume": 4137525.0}, {"date": "2025-11-20", "close": 19.656, "volume": 5078955.0}, {"date": "2025-11-21", "close": 20.4, "volume": 4408435.0}, {"date": "2025-11-24", "close": 22.6, "volume": 4093017.0}, {"date": "2025-11-25", "close": 22.2, "volume": 3950511.0}, {"date": "2025-11-26", "close": 22.6, "volume": 3778528.0}, {"date": "2025-11-28", "close": 22.4, "volume": 2437401.0}, {"date": "2025-12-01", "close": 21.0, "volume": 4473675.0}, {"date": "2025-12-02", "close": 20.7, "volume": 3208824.0}, {"date": "2025-12-03", "close": 21.0, "volume": 3988207.0}, {"date": "2025-12-04", "close": 19.532, "volume": 6520710.0}, {"date": "2025-12-05", "close": 18.01, "volume": 5504655.0}, {"date": "2025-12-08", "close": 19.696, "volume": 4884336.0}, {"date": "2025-12-09", "close": 20.4, "volume": 5334705.0}, {"date": "2025-12-10", "close": 20.0, "volume": 3748137.0}, {"date": "2025-12-11", "close": 18.436, "volume": 4373838.0}, {"date": "2025-12-12", "close": 17.264, "volume": 5332280.0}, {"date": "2025-12-15", "close": 15.784, "volume": 5608775.0}, {"date": "2025-12-16", "close": 17.208, "volume": 4609108.0}, {"date": "2025-12-17", "close": 16.416, "volume": 3409693.0}, {"date": "2025-12-18", "close": 16.616, "volume": 2759597.0}, {"date": "2025-12-19", "close": 17.97, "volume": 4310451.0}, {"date": "2025-12-22", "close": 17.316, "volume": 2562426.0}, {"date": "2025-12-23", "close": 16.108, "volume": 2279975.0}, {"date": "2025-12-24", "close": 17.24, "volume": 1498600.0}, {"date": "2025-12-26", "close": 16.292, "volume": 1716715.0}, {"date": "2025-12-29", "close": 15.468, "volume": 2403608.0}, {"date": "2025-12-30", "close": 14.64, "volume": 3789132.0}, {"date": "2025-12-31", "close": 14.76, "volume": 2961805.0}, {"date": "2026-01-02", "close": 17.292, "volume": 3085206.0}, {"date": "2026-01-05", "close": 20.6, "volume": 6954235.0}, {"date": "2026-01-06", "close": 20.8, "volume": 5994990.0}, {"date": "2026-01-07", "close": 20.4, "volume": 6364655.0}, {"date": "2026-01-08", "close": 20.2, "volume": 4456670.0}, {"date": "2026-01-09", "close": 18.916, "volume": 3890160.0}, {"date": "2026-01-12", "close": 22.0, "volume": 5002280.0}, {"date": "2026-01-13", "close": 19.4, "volume": 18633750.0}, {"date": "2026-01-14", "close": 20.6, "volume": 7035980.0}, {"date": "2026-01-15", "close": 19.41, "volume": 7194105.0}, {"date": "2026-01-16", "close": 18.962, "volume": 3157404.0}, {"date": "2026-01-20", "close": 17.706, "volume": 6767330.0}, {"date": "2026-01-21", "close": 17.848, "volume": 4911324.0}, {"date": "2026-01-22", "close": 17.4, "volume": 3378843.0}, {"date": "2026-01-23", "close": 17.41, "volume": 3834794.0}, {"date": "2026-01-26", "close": 15.712, "volume": 4412061.0}, {"date": "2026-01-27", "close": 16.378, "volume": 3573715.0}, {"date": "2026-01-28", "close": 16.012, "volume": 3085092.0}, {"date": "2026-01-29", "close": 15.704, "volume": 3067783.0}, {"date": "2026-01-30", "close": 16.422, "volume": 3994972.0}, {"date": "2026-02-02", "close": 14.464, "volume": 6152870.0}, {"date": "2026-02-03", "close": 13.642, "volume": 9358240.0}, {"date": "2026-02-04", "close": 11.848, "volume": 7525725.0}, {"date": "2026-02-05", "close": 9.862, "volume": 500000.0}, {"date": "2026-02-06", "close": 11.915, "volume": 9359788.0}, {"date": "2026-02-09", "close": 10.145, "volume": 5173362.0}, {"date": "2026-02-10", "close": 9.18, "volume": 5851114.0}, {"date": "2026-02-11", "close": 8.09, "volume": 6967160.0}, {"date": "2026-02-12", "close": 7.7, "volume": 3621020.0}, {"date": "2026-02-13", "close": 8.33, "volume": 3687556.0}, {"date": "2026-02-17", "close": 8.18, "volume": 3291551.0}, {"date": "2026-02-18", "close": 8.05, "volume": 2348660.0}, {"date": "2026-02-19", "close": 8.12, "volume": 2880889.0}, {"date": "2026-02-20", "close": 8.15, "volume": 2950250.0}, {"date": "2026-02-23", "close": 7.36, "volume": 3719863.0}, {"date": "2026-02-24", "close": 7.165, "volume": 2487640.0}, {"date": "2026-02-25", "close": 8.54, "volume": 5014189.0}, {"date": "2026-02-26", "close": 8.19, "volume": 3464833.0}, {"date": "2026-02-27", "close": 7.94, "volume": 2353311.0}, {"date": "2026-03-02", "close": 8.73, "volume": 4053856.0}, {"date": "2026-03-03", "close": 8.33, "volume": 2556536.0}, {"date": "2026-03-04", "close": 9.62, "volume": 7737494.0}, {"date": "2026-03-05", "close": 9.25, "volume": 4636480.0}, {"date": "2026-03-06", "close": 8.7, "volume": 4038363.0}, {"date": "2026-03-09", "close": 8.51, "volume": 3595338.0}, {"date": "2026-03-10", "close": 8.98, "volume": 4152938.0}, {"date": "2026-03-11", "close": 9.23, "volume": 3236514.0}, {"date": "2026-03-12", "close": 8.83, "volume": 1685371.0}, {"date": "2026-03-13", "close": 9.53, "volume": 4342680.0}, {"date": "2026-03-16", "close": 10.86, "volume": 5135127.0}, {"date": "2026-03-17", "close": 11.1, "volume": 3141639.0}, {"date": "2026-03-18", "close": 10.035, "volume": 3262489.0}, {"date": "2026-03-19", "close": 10.26, "volume": 2373818.0}, {"date": "2026-03-20", "close": 10.02, "volume": 8371387.0}, {"date": "2026-03-23", "close": 10.44, "volume": 3954932.0}, {"date": "2026-03-24", "close": 9.93, "volume": 2351945.0}, {"date": "2026-03-25", "close": 10.85, "volume": 2869417.0}, {"date": "2026-03-26", "close": 10.41, "volume": 2098869.0}, {"date": "2026-03-27", "close": 9.855, "volume": 4175979.0}, {"date": "2026-03-30", "close": 9.37, "volume": 2917056.0}, {"date": "2026-03-31", "close": 10.02, "volume": 2920130.0}, {"date": "2026-04-01", "close": 10.16, "volume": 2436746.0}, {"date": "2026-04-02", "close": 9.75, "volume": 2564328.0}, {"date": "2026-04-06", "close": 10.12, "volume": 2189077.0}, {"date": "2026-04-07", "close": 9.265, "volume": 3920689.0}, {"date": "2026-04-08", "close": 10.25, "volume": 3842872.0}, {"date": "2026-04-09", "close": 9.64, "volume": 3545083.0}, {"date": "2026-04-10", "close": 10.63, "volume": 3878593.0}, {"date": "2026-04-13", "close": 11.58, "volume": 3363699.0}, {"date": "2026-04-14", "close": 12.43, "volume": 4533129.0}, {"date": "2026-04-15", "close": 13.53, "volume": 4023326.0}, {"date": "2026-04-16", "close": 13.98, "volume": 3437437.0}, {"date": "2026-04-17", "close": 15.61, "volume": 7712234.0}, {"date": "2026-04-20", "close": 15.62, "volume": 4114617.0}, {"date": "2026-04-21", "close": 15.31, "volume": 3464801.0}, {"date": "2026-04-22", "close": 16.66, "volume": 6590680.0}, {"date": "2026-04-23", "close": 16.2, "volume": 3699690.0}, {"date": "2026-04-24", "close": 15.8, "volume": 2361559.0}, {"date": "2026-04-27", "close": 15.69, "volume": 2976306.0}, {"date": "2026-04-28", "close": 15.28, "volume": 3113934.0}, {"date": "2026-04-29", "close": 14.41, "volume": 4018759.0}, {"date": "2026-04-30", "close": 15.36, "volume": 2242154.0}, {"date": "2026-05-01", "close": 16.31, "volume": 3488053.0}, {"date": "2026-05-04", "close": 16.355, "volume": 3129393.0}, {"date": "2026-05-05", "close": 16.51, "volume": 2600687.0}, {"date": "2026-05-06", "close": 16.28, "volume": 3016779.0}, {"date": "2026-05-07", "close": 15.46, "volume": 2463401.0}, {"date": "2026-05-08", "close": 15.92, "volume": 2442596.0}, {"date": "2026-05-11", "close": 17.95, "volume": 5456013.0}, {"date": "2026-05-12", "close": 17.07, "volume": 3589757.0}, {"date": "2026-05-13", "close": 16.74, "volume": 3082270.0}, {"date": "2026-05-14", "close": 17.71, "volume": 5358012.0}, {"date": "2026-05-15", "close": 16.79, "volume": 3137425.0}, {"date": "2026-05-18", "close": 15.79, "volume": 4065113.0}, {"date": "2026-05-19", "close": 16.16, "volume": 2653455.0}, {"date": "2026-05-20", "close": 16.98, "volume": 3586969.0}, {"date": "2026-05-21", "close": 18.53, "volume": 6820979.0}, {"date": "2026-05-22", "close": 18.21, "volume": 7803878.0}, {"date": "2026-05-26", "close": 18.1, "volume": 7053890.0}, {"date": "2026-05-27", "close": 17.82, "volume": 4143684.0}, {"date": "2026-05-28", "close": 17.8, "volume": 5676170.0}, {"date": "2026-05-29", "close": 17.67, "volume": 5936356.0}, {"date": "2026-06-01", "close": 17.2, "volume": 5348473.0}, {"date": "2026-06-02", "close": 16.12, "volume": 5859104.0}, {"date": "2026-06-03", "close": 14.74, "volume": 5014960.0}, {"date": "2026-06-04", "close": 15.02, "volume": 7105266.0}, {"date": "2026-06-05", "close": 13.92, "volume": 5878697.0}, {"date": "2026-06-08", "close": 15.21, "volume": 4032331.0}, {"date": "2026-06-09", "close": 14.21, "volume": 4088371.0}, {"date": "2026-06-10", "close": 14.43, "volume": 4353912.0}, {"date": "2026-06-11", "close": 14.58, "volume": 4233001.0}, {"date": "2026-06-12", "close": 15.15, "volume": 4995316.0}, {"date": "2026-06-15", "close": 16.67, "volume": 8421773.0}, {"date": "2026-06-16", "close": 15.79, "volume": 3697531.0}, {"date": "2026-06-17", "close": 15.44, "volume": 4697657.0}, {"date": "2026-06-18", "close": 14.85, "volume": 6945321.0}, {"date": "2026-06-22", "close": 14.81, "volume": 4610918.0}, {"date": "2026-06-23", "close": 13.95, "volume": 3381064.0}, {"date": "2026-06-24", "close": 12.55, "volume": 5243025.0}, {"date": "2026-06-25", "close": 11.4, "volume": 6277273.0}, {"date": "2026-06-26", "close": 11.34, "volume": 8828883.0}, {"date": "2026-06-29", "close": 11.62, "volume": 4324908.0}, {"date": "2026-06-30", "close": 10.91, "volume": 4456071.0}, {"date": "2026-07-01", "close": 12.02, "volume": 5033048.0}, {"date": "2026-07-02", "close": 13.11, "volume": 6062575.0}, {"date": "2026-07-06", "close": 13.11, "volume": 3861882.0}, {"date": "2026-07-07", "close": 12.7, "volume": 3050360.0}, {"date": "2026-07-08", "close": 12.39, "volume": 2660295.0}, {"date": "2026-07-09", "close": 12.6, "volume": 2060800.0}, {"date": "2026-07-10", "close": 12.36, "volume": 1985423.0}, {"date": "2026-07-13", "close": 11.83, "volume": 2337911.0}, {"date": "2026-07-14", "close": 12.41, "volume": 2474439.0}, {"date": "2026-07-15", "close": 12.61, "volume": 2706218.0}, {"date": "2026-07-16", "close": 11.65, "volume": 2628118.0}, {"date": "2026-07-17", "close": 11.86, "volume": 2741270.0}, {"date": "2026-07-20", "close": 12.34, "volume": 3135355.0}, {"date": "2026-07-21", "close": 13.0, "volume": 3224795.0}, {"date": "2026-07-22", "close": 12.67, "volume": 2089811.0}, {"date": "2026-07-23", "close": 12.09, "volume": 2304061.0}, {"date": "2026-07-24", "close": 11.49, "volume": 2212896.0}, {"date": "2026-07-27", "close": 12.19, "volume": 3485124.0}, {"date": "2026-07-28", "close": 11.98, "volume": 2257250.0}, {"date": "2026-07-29", "close": 11.06, "volume": 3130114.0}, {"date": "2026-07-30", "close": 11.94, "volume": 2873183.0}, {"date": "2026-07-31", "close": 11.11, "volume": 3349279.0}, {"date": "2026-08-03", "close": 11.8, "volume": 2275636.0}, {"date": "2026-08-04", "close": 12.42, "volume": 3091362.0}, {"date": "2026-08-05", "close": 12.45, "volume": 2176443.0}, {"date": "2026-08-06", "close": 12.31, "volume": 2122098.0}, {"date": "2026-08-07", "close": 12.48, "volume": 2845258.0}, {"date": "2026-08-10", "close": 12.44, "volume": 2308486.0}, {"date": "2026-08-11", "close": 12.62, "volume": 2943711.0}, {"date": "2026-08-12", "close": 12.39, "volume": 2949183.0}, {"date": "2026-08-13", "close": 12.58, "volume": 2370978.0}, {"date": "2026-08-14", "close": 12.315, "volume": 2365729.0}, {"date": "2026-08-17", "close": 13.2, "volume": 2992926.0}], "refreshing": true}