{"ticker": "ASTI", "overview": {"cik": "1350102", "ticker": "ASTI", "name": "Ascent Solar Technologies, Inc.", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001079973-26-001194", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001595888-26-000086", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338219", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001079973-26-000924", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001079973-26-000925", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001079973-26-000923", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001079973-26-000922", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001079973-26-000921", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001079973-26-000920", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001079973-26-000919", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-26", "title": "FORM S-8", "accession": "0001079973-26-000883", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001079973-26-000881", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-26", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001079973-26-000879", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-24", "title": "Form SCHEDULE 13G", "accession": "0001595888-26-000065", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001079973-26-000850", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-12", "title": "Form SCHEDULE 13G/A", "accession": "0002112513-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001079973-26-000781", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001079973-26-000762", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001079973-26-000749", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001079973-26-000745", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001079973-26-000739", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002124", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-055873", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0002112513-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-022326", "price_sensitive": false}]}, "description": "Ascent Solar Technologies, Inc. trades as ASTI on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 89 insider filings for the company, from August 2021 to August 2026. Across those, 7 insiders disclosed 9 open-market purchases totalling $399.03K against 20 sales totalling $1.72M. The most recent filing on record is dated 27 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 9, "buy_sum": 399033.61, "sell_n": 20, "sell_sum": 1715309.2042, "net": -1316275.5942000002, "insiders": 7, "first_date": "2021-08-02", "last_date": "2026-08-27"}, "metrics": {"ticker": "ASTI", "has_prices": true, "as_of": "2026-09-18", "last": 2.88, "prev_close": 2.81, "change": 0.06999999999999984, "change_pct": 0.024911032028469695, "session_volume": 108401.0, "vwap_5": 2.8087409133047516, "vwap_20": 2.952848045408707, "vwap_60": 3.543166981474392, "vwap_250": 5.552409964447922, "high_52w": 9.02, "low_52w": 1.43, "avg_volume_20": 258117.9, "sessions": 400, "market_cap": {"value": 28271321.279999997, "shares": 9816431.0, "as_of": "2026-08-06", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001079973-26-001194", "src": "INSIDERS", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Reynolds T. Forrest", "who_key": "Forrest Reynolds T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 28096.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director sells $28K of ASTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1948054/000107997326001194/0001079973-26-001194-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97364}, {"id": "13DG-0001595888-26-000086", "src": "13DG", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Ascent Solar Technologies, Inc.", "who_key": "Ascent Solar Technologies, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Ascent Solar Technologies, Inc. moves to a 3.6% passive stake in ASTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/0001595888-26-000086-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0001079973-26-000919", "src": "INSIDERS", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Bobby Gulati", "who_key": "Gulati Bobby", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on ASTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997326000919/0001079973-26-000919-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178004}, {"id": "0001079973-26-000920", "src": "INSIDERS", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "David Theodore Peterson Jr", "who_key": "Peterson David Theodore JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on ASTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997326000920/0001079973-26-000920-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178004}, {"id": "0001079973-26-000921", "src": "INSIDERS", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Paul P. Warley", "who_key": "Warley Paul P.", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on ASTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997326000921/0001079973-26-000921-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178004}, {"id": "0001079973-26-000922", "src": "INSIDERS", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Reynolds T. Forrest", "who_key": "Forrest Reynolds T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on ASTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997326000922/0001079973-26-000922-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178004}, {"id": "0001079973-26-000923", "src": "INSIDERS", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Louis C. Berezovsky", "who_key": "Berezovsky Louis C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on ASTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997326000923/0001079973-26-000923-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178004}, {"id": "0001079973-26-000925", "src": "INSIDERS", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Gregory C. Thompson", "who_key": "THOMPSON GREGORY C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on ASTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997326000925/0001079973-26-000925-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178004}, {"id": "0001079973-26-000924", "src": "INSIDERS", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Jin H. Jo", "who_key": "Jo Jin H.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on ASTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997326000924/0001079973-26-000924-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178004}, {"id": "13DG-0001595888-26-000065", "src": "13DG", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Ascent Solar Technologies, Inc.", "who_key": "Ascent Solar Technologies, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Ascent Solar Technologies, Inc. takes a 5.3% passive stake in ASTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/0001595888-26-000065-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-17", "mins": 199604}, {"id": "13DG-0002112513-26-000004", "src": "13DG", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Ascent Solar Technologies, Inc.", "who_key": "Ascent Solar Technologies, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Ascent Solar Technologies, Inc. raises a passive stake in ASTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/0002112513-26-000004-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206804}, {"id": "0001079973-26-000781", "src": "INSIDERS", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Reynolds T. Forrest", "who_key": "Forrest Reynolds T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 47250.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $47K of ASTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997326000781/0001079973-26-000781-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221204}, {"id": "0001079973-26-000762", "src": "INSIDERS", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Reynolds T. Forrest", "who_key": "Forrest Reynolds T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 71763.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $72K of ASTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997326000762/0001079973-26-000762-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226964}, {"id": "0001079973-26-000745", "src": "INSIDERS", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Reynolds T. Forrest", "who_key": "Forrest Reynolds T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32595.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on ASTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997326000745/0001079973-26-000745-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228404}, {"id": "0001079973-26-000739", "src": "INSIDERS", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Reynolds T. Forrest", "who_key": "Forrest Reynolds T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 70857.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on ASTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997326000739/0001079973-26-000739-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237044}, {"id": "13DG-0001172661-26-002124", "src": "13DG", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in ASTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002124-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001213900-26-055873", "src": "13DG", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Ascent Solar Technologies, Inc.", "who_key": "Ascent Solar Technologies, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Ascent Solar Technologies, Inc. moves to a 4.99% passive stake in ASTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/0001213900-26-055873-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250004}, {"id": "13DG-0002112513-26-000003", "src": "13DG", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Ascent Solar Technologies, Inc.", "who_key": "Ascent Solar Technologies, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Ascent Solar Technologies, Inc. moves to a 9.9% passive stake in ASTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/0002112513-26-000003-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0001493152-26-022326", "src": "13DG", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Ascent Solar Technologies, Inc.", "who_key": "Ascent Solar Technologies, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Ascent Solar Technologies, Inc. moves to a 0.03% passive stake in ASTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/0001493152-26-022326-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252884}, {"id": "0001079973-26-000055", "src": "INSIDERS", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Reynolds T. Forrest", "who_key": "Forrest Reynolds T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2407.1241999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director sells $2K of ASTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997326000055/0001079973-26-000055-index.htm", "trade_date": "2025-12-30", "timestamp": "2025-12-30", "mins": 442964}, {"id": "0001553350-25-000196", "src": "INSIDERS", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Reynolds T. Forrest", "who_key": "Forrest Reynolds T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 197241.16, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director sells $197K of ASTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000155335025000196/0001553350-25-000196-index.htm", "trade_date": "2025-12-23", "timestamp": "2025-12-23", "mins": 453044}, {"id": "0001079973-25-001882", "src": "INSIDERS", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Reynolds T. Forrest", "who_key": "Forrest Reynolds T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 97067.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on ASTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997325001882/0001079973-25-001882-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464564}, {"id": "0001079973-25-000976", "src": "INSIDERS", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Bobby Gulati", "who_key": "Gulati Bobby", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on ASTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997325000976/0001079973-25-000976-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746804}, {"id": "0001079973-25-000977", "src": "INSIDERS", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "David Theodore Peterson Jr", "who_key": "Peterson David Theodore JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on ASTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997325000977/0001079973-25-000977-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746804}, {"id": "0001079973-25-000978", "src": "INSIDERS", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Reynolds T. Forrest", "who_key": "Forrest Reynolds T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on ASTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997325000978/0001079973-25-000978-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746804}, {"id": "0001079973-25-000979", "src": "INSIDERS", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Gregory C. Thompson", "who_key": "THOMPSON GREGORY C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on ASTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997325000979/0001079973-25-000979-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746804}, {"id": "0001079973-25-000980", "src": "INSIDERS", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Jin H. Jo", "who_key": "Jo Jin H.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on ASTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997325000980/0001079973-25-000980-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746804}, {"id": "0001079973-25-000981", "src": "INSIDERS", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Louis C. Berezovsky", "who_key": "Berezovsky Louis C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on ASTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997325000981/0001079973-25-000981-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746804}, {"id": "0001079973-25-000982", "src": "INSIDERS", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Paul P. Warley", "who_key": "Warley Paul P.", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on ASTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997325000982/0001079973-25-000982-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746804}, {"id": "0001079973-25-000024", "src": "INSIDERS", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Bobby Gulati", "who_key": "Gulati Bobby", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 151.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on ASTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997325000024/0001079973-25-000024-index.htm", "trade_date": "2025-01-01", "timestamp": "2025-01-01", "mins": 965684}], "recent_buys": [{"id": "0001079973-24-001017", "src": "INSIDERS", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "David Theodore Peterson Jr", "who_key": "Peterson David Theodore JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6177.6, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director buys $6K of ASTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997324001017/0001079973-24-001017-index.htm", "trade_date": "2024-07-02", "timestamp": "2024-07-02", "mins": 1229204}, {"id": "0001079973-24-000865", "src": "INSIDERS", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Paul P. Warley", "who_key": "Warley Paul P.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1861.5, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO loads up: $2K into ASTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997324000865/0001079973-24-000865-index.htm", "trade_date": "2024-04-12", "timestamp": "2024-04-12", "mins": 1345844}, {"id": "0001079973-23-001633", "src": "INSIDERS", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Reynolds T. Forrest", "who_key": "Forrest Reynolds T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5998.99, "score": 26.1, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "3 insiders now buying ASTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997323001633/0001079973-23-001633-index.htm", "trade_date": "2023-11-01", "timestamp": "2023-11-01", "mins": 1580564}, {"id": "0001079973-23-001365", "src": "INSIDERS", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Reynolds T. Forrest", "who_key": "Forrest Reynolds T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 149999.04, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 4 insiders into ASTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997323001365/0001079973-23-001365-index.htm", "trade_date": "2023-09-28", "timestamp": "2023-09-28", "mins": 1629524}, {"id": "0001079973-23-001363", "src": "INSIDERS", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Paul P. Warley", "who_key": "Warley Paul P.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99999.36, "score": 64.1, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 4 insiders into ASTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997323001363/0001079973-23-001363-index.htm", "trade_date": "2023-09-28", "timestamp": "2023-09-28", "mins": 1629524}, {"id": "0001079973-23-001360", "src": "INSIDERS", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Gregory C. Thompson", "who_key": "THOMPSON GREGORY C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49999.68, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 4 insiders into ASTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997323001360/0001079973-23-001360-index.htm", "trade_date": "2023-09-28", "timestamp": "2023-09-28", "mins": 1629524}, {"id": "0001079973-23-001358", "src": "INSIDERS", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Louis C. Berezovsky", "who_key": "Berezovsky Louis C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49999.68, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 5 insiders into ASTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997323001358/0001079973-23-001358-index.htm", "trade_date": "2023-09-28", "timestamp": "2023-09-28", "mins": 1629524}, {"id": "0001079973-23-001356", "src": "INSIDERS", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "David Theodore Peterson Jr", "who_key": "Peterson David Theodore JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34997.76, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider cluster: 6 buying ASTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997323001356/0001079973-23-001356-index.htm", "trade_date": "2023-09-28", "timestamp": "2023-09-28", "mins": 1629524}, {"id": "0001493152-21-018553", "src": "INSIDERS", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "BD1 Investment Holding, LLC", "who_key": "BD1 Investment Holding, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 72.5, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "6 insiders now buying ASTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000149315221018553/0001493152-21-018553-index.htm", "trade_date": "2021-08-02", "timestamp": "2021-08-02", "mins": 2762804}], "institutional": [{"id": "13DG-0001595888-26-000086", "src": "13DG", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Ascent Solar Technologies, Inc.", "who_key": "Ascent Solar Technologies, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Ascent Solar Technologies, Inc. moves to a 3.6% passive stake in ASTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/0001595888-26-000086-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "13DG-0001595888-26-000065", "src": "13DG", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Ascent Solar Technologies, Inc.", "who_key": "Ascent Solar Technologies, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Ascent Solar Technologies, Inc. takes a 5.3% passive stake in ASTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/0001595888-26-000065-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-17", "mins": 199604}, {"id": "13DG-0002112513-26-000004", "src": "13DG", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Ascent Solar Technologies, Inc.", "who_key": "Ascent Solar Technologies, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Ascent Solar Technologies, Inc. raises a passive stake in ASTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/0002112513-26-000004-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206804}, {"id": "13DG-0001172661-26-002124", "src": "13DG", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in ASTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002124-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001213900-26-055873", "src": "13DG", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Ascent Solar Technologies, Inc.", "who_key": "Ascent Solar Technologies, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Ascent Solar Technologies, Inc. moves to a 4.99% passive stake in ASTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/0001213900-26-055873-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250004}, {"id": "13DG-0002112513-26-000003", "src": "13DG", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Ascent Solar Technologies, Inc.", "who_key": "Ascent Solar Technologies, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Ascent Solar Technologies, Inc. moves to a 9.9% passive stake in ASTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/0002112513-26-000003-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0001493152-26-022326", "src": "13DG", "ticker": "ASTI", "cik": "1350102", "company": "Ascent Solar Technologies, Inc.", "company_raw": "Ascent Solar Technologies, Inc.", "who": "Ascent Solar Technologies, Inc.", "who_key": "Ascent Solar Technologies, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Ascent Solar Technologies, Inc. moves to a 0.03% passive stake in ASTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/0001493152-26-022326-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252884}], "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": "Ascent Solar Technologies, Inc - Common Stock", "new_value": "Ascent Solar Technologies, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001350102", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001350102", "applied": 1, "detected_at": "2026-09-10T10:05:45.080734"}]}, "key_people": [{"who": "TubeSolar AG", "who_key": "TubeSolar AG", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1368550.93, "net": -1368550.93, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 656.5, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000149315222015766/0001493152-22-015766-index.htm"}, {"action": "SELL", "amount": 1267.5, "date": "2022-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000149315222015342/0001493152-22-015342-index.htm"}, {"action": "SELL", "amount": 13129.439, "date": "2022-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000149315222015039/0001493152-22-015039-index.htm"}, {"action": "SELL", "amount": 6660.49, "date": "2022-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000149315222001260/0001493152-22-001260-index.htm"}, {"action": "SELL", "amount": 86663.77500000001, "date": "2022-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000149315222001042/0001493152-22-001042-index.htm"}, {"action": "SELL", "amount": 397098.205, "date": "2022-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000149315222000590/0001493152-22-000590-index.htm"}, {"action": "SELL", "amount": 107282.226, "date": "2022-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000149315222000443/0001493152-22-000443-index.htm"}, {"action": "SELL", "amount": 31635.005, "date": "2021-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000149315221031286/0001493152-21-031286-index.htm"}, {"action": "SELL", "amount": 121157.79000000001, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000149315221030445/0001493152-21-030445-index.htm"}, {"action": "SELL", "amount": 115999.99999999999, "date": "2021-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000149315221030186/0001493152-21-030186-index.htm"}, {"action": "SELL", "amount": 310250.0, "date": "2021-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000149315221029377/0001493152-21-029377-index.htm"}, {"action": "SELL", "amount": 176750.0, "date": "2021-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000149315221029264/0001493152-21-029264-index.htm"}], "latest": {"action": "SELL", "amount": 656.5, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000149315222015766/0001493152-22-015766-index.htm"}}, {"who": "Reynolds T. Forrest", "who_key": "Forrest Reynolds T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 155998.03, "sold": 346758.2742, "net": -190760.2442, "trades": 7, "top_score": 41.1, "lean": "selling", "history": [{"action": "SELL", "amount": 28096.54, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1948054/000107997326001194/0001079973-26-001194-index.htm"}, {"action": "SELL", "amount": 47250.0, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997326000781/0001079973-26-000781-index.htm"}, {"action": "SELL", "amount": 71763.45, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997326000762/0001079973-26-000762-index.htm"}, {"action": "SELL", "amount": 2407.1241999999997, "date": "2025-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997326000055/0001079973-26-000055-index.htm"}, {"action": "SELL", "amount": 197241.16, "date": "2025-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000155335025000196/0001553350-25-000196-index.htm"}, {"action": "BUY", "amount": 5998.99, "date": "2023-11-01", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997323001633/0001079973-23-001633-index.htm"}, {"action": "BUY", "amount": 149999.04, "date": "2023-09-28", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997323001365/0001079973-23-001365-index.htm"}], "latest": {"action": "SELL", "amount": 28096.54, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1948054/000107997326001194/0001079973-26-001194-index.htm"}}, {"who": "Paul P. Warley", "who_key": "Warley Paul P.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 101860.86, "sold": 0, "net": 101860.86, "trades": 2, "top_score": 64.1, "lean": "buying", "history": [{"action": "BUY", "amount": 1861.5, "date": "2024-04-12", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997324000865/0001079973-24-000865-index.htm"}, {"action": "BUY", "amount": 99999.36, "date": "2023-09-28", "score": 64.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997323001363/0001079973-23-001363-index.htm"}], "latest": {"action": "BUY", "amount": 1861.5, "date": "2024-04-12", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997324000865/0001079973-24-000865-index.htm"}}, {"who": "Gregory C. Thompson", "who_key": "THOMPSON GREGORY C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 49999.68, "sold": 0, "net": 49999.68, "trades": 1, "top_score": 35.5, "lean": "buying", "history": [{"action": "BUY", "amount": 49999.68, "date": "2023-09-28", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997323001360/0001079973-23-001360-index.htm"}], "latest": {"action": "BUY", "amount": 49999.68, "date": "2023-09-28", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997323001360/0001079973-23-001360-index.htm"}}, {"who": "Louis C. Berezovsky", "who_key": "Berezovsky Louis C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 49999.68, "sold": 0, "net": 49999.68, "trades": 1, "top_score": 35.5, "lean": "buying", "history": [{"action": "BUY", "amount": 49999.68, "date": "2023-09-28", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997323001358/0001079973-23-001358-index.htm"}], "latest": {"action": "BUY", "amount": 49999.68, "date": "2023-09-28", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997323001358/0001079973-23-001358-index.htm"}}, {"who": "David Theodore Peterson Jr", "who_key": "Peterson David Theodore JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 41175.36, "sold": 0, "net": 41175.36, "trades": 2, "top_score": 40.3, "lean": "buying", "history": [{"action": "BUY", "amount": 6177.6, "date": "2024-07-02", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997324001017/0001079973-24-001017-index.htm"}, {"action": "BUY", "amount": 34997.76, "date": "2023-09-28", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997323001356/0001079973-23-001356-index.htm"}], "latest": {"action": "BUY", "amount": 6177.6, "date": "2024-07-02", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997324001017/0001079973-24-001017-index.htm"}}, {"who": "BD1 Investment Holding, LLC", "who_key": "BD1 Investment Holding, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 0, "net": 0, "trades": 4, "top_score": 72.5, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2023-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997323000453/0001079973-23-000453-index.htm"}, {"action": "SELL", "amount": 0, "date": "2023-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997323000365/0001079973-23-000365-index.htm"}, {"action": "SELL", "amount": 0, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000192935623000001/0001929356-23-000001-index.htm"}, {"action": "BUY", "amount": 0, "date": "2021-08-02", "score": 72.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000149315221018553/0001493152-21-018553-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2023-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350102/000107997323000453/0001079973-23-000453-index.htm"}}], "activity": [{"date": "2026-08-27", "net": -28096.54}], "announcements": [{"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001079973-26-001194", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001595888-26-000086", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338219", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001079973-26-000924", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001079973-26-000925", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001079973-26-000923", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001079973-26-000922", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001079973-26-000921", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001079973-26-000920", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001079973-26-000919", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-26", "title": "FORM S-8", "accession": "0001079973-26-000883", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001079973-26-000881", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-26", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001079973-26-000879", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-24", "title": "Form SCHEDULE 13G", "accession": "0001595888-26-000065", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001079973-26-000850", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-12", "title": "Form SCHEDULE 13G/A", "accession": "0002112513-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001079973-26-000781", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001079973-26-000762", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001079973-26-000749", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001079973-26-000745", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001079973-26-000739", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002124", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-055873", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0002112513-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-022326", "price_sensitive": false}], "performance": {"ticker": "ASTI", "has_prices": true, "summary": {"n": 9, "avg": -0.9293928005473044, "win_rate": 0.0, "best": -0.6903225806451613, "worst": -0.9999882448979591, "as_of": "2026-09-18"}, "buys": [{"who": "Peterson David Theodore JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6177.6, "date": "2024-07-02", "score": 40.3, "ref_price": 9.3, "return": -0.6903225806451613}, {"who": "Warley Paul P.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1861.5, "date": "2024-04-12", "score": 31.5, "ref_price": 12.99, "return": -0.7782909930715934}, {"who": "Forrest Reynolds T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5998.99, "date": "2023-11-01", "score": 26.1, "ref_price": 84.3, "return": -0.9658362989323844}, {"who": "Forrest Reynolds T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149999.04, "date": "2023-09-28", "score": 41.1, "ref_price": 206.0, "return": -0.9860194174757282}, {"who": "Warley Paul P.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 99999.36, "date": "2023-09-28", "score": 64.1, "ref_price": 206.0, "return": -0.9860194174757282}, {"who": "THOMPSON GREGORY C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49999.68, "date": "2023-09-28", "score": 35.5, "ref_price": 206.0, "return": -0.9860194174757282}, {"who": "Berezovsky Louis C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49999.68, "date": "2023-09-28", "score": 35.5, "ref_price": 206.0, "return": -0.9860194174757282}, {"who": "Peterson David Theodore JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34997.76, "date": "2023-09-28", "score": 33.7, "ref_price": 206.0, "return": -0.9860194174757282}, {"who": "BD1 Investment Holding, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2021-08-02", "score": 72.5, "ref_price": 245000.0, "return": -0.9999882448979591}]}, "price_series": [{"date": "2022-01-31", "close": 245000.0, "volume": 1.0}, {"date": "2022-02-01", "close": 259000.0, "volume": 2.0}, {"date": "2022-02-02", "close": 297000.0, "volume": 1.0}, {"date": "2022-02-03", "close": 275000.0, "volume": 1.0}, {"date": "2022-02-04", "close": 226000.0, "volume": 2.0}, {"date": "2022-02-07", "close": 204600.0, "volume": 1.0}, {"date": "2022-02-08", "close": 192600.0, "volume": 1.0}, {"date": "2022-02-09", "close": 240000.0, "volume": 1.0}, {"date": "2022-02-10", "close": 223000.0, "volume": null}, {"date": "2022-02-11", "close": 225600.0, "volume": null}, {"date": "2022-02-14", "close": 192000.0, "volume": null}, {"date": "2022-02-15", "close": 204000.0, "volume": 1.0}, {"date": "2022-02-16", "close": 200000.0, "volume": null}, {"date": "2022-02-17", "close": 206000.0, "volume": null}, {"date": "2022-02-18", "close": 203000.0, "volume": null}, {"date": "2022-02-22", "close": 190800.0, "volume": 1.0}, {"date": "2022-02-23", "close": 188000.0, "volume": null}, {"date": "2022-02-24", "close": 183400.0, "volume": 1.0}, {"date": "2022-02-25", "close": 183600.0, "volume": null}, {"date": "2022-02-28", "close": 183800.0, "volume": null}, {"date": "2022-03-01", "close": 209000.0, "volume": null}, {"date": "2022-03-02", "close": 218600.0, "volume": null}, {"date": "2022-03-03", "close": 218600.0, "volume": null}, {"date": "2022-03-04", "close": 205400.0, "volume": null}, {"date": "2022-03-07", "close": 185000.0, "volume": null}, {"date": "2022-03-08", "close": 190000.0, "volume": null}, {"date": "2022-03-09", "close": 177800.0, "volume": 1.0}, {"date": "2022-03-10", "close": 172000.0, "volume": null}, {"date": "2022-03-11", "close": 180600.0, "volume": null}, {"date": "2022-03-14", "close": 165000.0, "volume": 1.0}, {"date": "2022-03-15", "close": 160700.0, "volume": null}, {"date": "2022-03-16", "close": 165600.0, "volume": null}, {"date": "2022-03-17", "close": 185000.0, "volume": null}, {"date": "2022-03-18", "close": 180000.0, "volume": null}, {"date": "2022-03-21", "close": 172400.0, "volume": null}, {"date": "2022-03-22", "close": 173000.0, "volume": null}, {"date": "2022-03-23", "close": 168000.0, "volume": null}, {"date": "2022-03-24", "close": 168400.0, "volume": null}, {"date": "2022-03-25", "close": 165600.0, "volume": null}, {"date": "2022-03-28", "close": 164000.0, "volume": null}, {"date": "2022-03-29", "close": 177400.0, "volume": null}, {"date": "2022-03-30", "close": 173802.0, "volume": null}, {"date": "2022-03-31", "close": 165800.0, "volume": null}, {"date": "2022-04-01", "close": 165000.0, "volume": null}, {"date": "2022-04-04", "close": 164200.0, "volume": null}, {"date": "2022-04-05", "close": 166000.0, "volume": null}, {"date": "2022-04-06", "close": 167400.0, "volume": null}, {"date": "2022-04-07", "close": 164200.0, "volume": null}, {"date": "2022-04-08", "close": 163000.0, "volume": null}, {"date": "2022-04-11", "close": 160400.0, "volume": null}, {"date": "2022-04-12", "close": 139000.0, "volume": 1.0}, {"date": "2022-04-13", "close": 128000.0, "volume": 1.0}, {"date": "2022-04-14", "close": 125800.0, "volume": null}, {"date": "2022-04-18", "close": 132000.0, "volume": null}, {"date": "2022-04-19", "close": 125000.0, "volume": null}, {"date": "2022-04-20", "close": 148000.0, "volume": null}, {"date": "2022-04-21", "close": 148000.0, "volume": null}, {"date": "2022-04-22", "close": 130000.0, "volume": null}, {"date": "2022-04-25", "close": 150000.0, "volume": null}, {"date": "2022-04-26", "close": 142500.0, "volume": null}, {"date": "2022-04-27", "close": 135000.0, "volume": null}, {"date": "2022-04-28", "close": 140400.0, "volume": null}, {"date": "2022-04-29", "close": 150000.0, "volume": null}, {"date": "2022-05-02", "close": 160000.0, "volume": null}, {"date": "2022-05-03", "close": 187800.0, "volume": 1.0}, {"date": "2022-05-04", "close": 180600.0, "volume": 1.0}, {"date": "2022-05-05", "close": 148000.0, "volume": null}, {"date": "2022-05-06", "close": 140000.0, "volume": null}, {"date": "2022-05-09", "close": 151800.0, "volume": null}, {"date": "2022-05-10", "close": 152400.0, "volume": null}, {"date": "2022-05-11", "close": 145600.0, "volume": null}, {"date": "2022-05-12", "close": 137200.0, "volume": null}, {"date": "2022-05-13", "close": 137600.0, "volume": null}, {"date": "2022-05-16", "close": 136400.0, "volume": null}, {"date": "2022-05-17", "close": 139000.0, "volume": null}, {"date": "2022-05-18", "close": 133200.0, "volume": null}, {"date": "2022-05-19", "close": 132000.0, "volume": null}, {"date": "2022-05-20", "close": 131400.0, "volume": null}, {"date": "2022-05-23", "close": 130400.0, "volume": null}, {"date": "2022-05-24", "close": 128400.0, "volume": null}, {"date": "2022-05-25", "close": 125000.0, "volume": null}, {"date": "2022-05-26", "close": 122600.0, "volume": null}, {"date": "2022-05-27", "close": 121000.0, "volume": null}, {"date": "2022-05-31", "close": 126000.0, "volume": null}, {"date": "2022-06-01", "close": 122800.0, "volume": null}, {"date": "2022-06-02", "close": 124000.0, "volume": null}, {"date": "2022-06-03", "close": 122000.0, "volume": null}, {"date": "2022-06-06", "close": 127200.0, "volume": null}, {"date": "2022-06-07", "close": 125850.0, "volume": null}, {"date": "2022-06-08", "close": 125000.0, "volume": null}, {"date": "2022-06-09", "close": 125000.0, "volume": null}, {"date": "2022-06-10", "close": 124000.0, "volume": null}, {"date": "2022-06-13", "close": 124000.0, "volume": null}, {"date": "2022-06-14", "close": 121000.0, "volume": null}, {"date": "2022-06-15", "close": 130000.0, "volume": null}, {"date": "2022-06-16", "close": 121600.0, "volume": null}, {"date": "2022-06-17", "close": 123400.0, "volume": null}, {"date": "2022-06-21", "close": 120600.0, "volume": null}, {"date": "2022-06-22", "close": 121000.0, "volume": null}, {"date": "2022-06-23", "close": 121000.0, "volume": null}, {"date": "2022-06-24", "close": 128000.0, "volume": null}, {"date": "2022-06-27", "close": 120000.0, "volume": null}, {"date": "2022-06-28", "close": 120000.0, "volume": null}, {"date": "2022-06-29", "close": 119800.0, "volume": null}, {"date": "2022-06-30", "close": 115000.0, "volume": null}, {"date": "2022-07-01", "close": 111000.0, "volume": null}, {"date": "2022-07-05", "close": 110800.0, "volume": null}, {"date": "2022-07-06", "close": 114000.0, "volume": null}, {"date": "2022-07-07", "close": 120200.0, "volume": null}, {"date": "2022-07-08", "close": 125000.0, "volume": null}, {"date": "2022-07-11", "close": 125000.0, "volume": null}, {"date": "2022-07-12", "close": 115000.0, "volume": null}, {"date": "2022-07-13", "close": 119800.0, "volume": null}, {"date": "2022-07-14", "close": 110600.0, "volume": null}, {"date": "2022-07-15", "close": 112800.0, "volume": null}, {"date": "2022-07-18", "close": 115000.0, "volume": null}, {"date": "2022-07-19", "close": 112000.0, "volume": null}, {"date": "2022-07-20", "close": 115000.0, "volume": null}, {"date": "2022-07-21", "close": 117800.0, "volume": null}, {"date": "2022-07-22", "close": 109400.0, "volume": null}, {"date": "2022-07-25", "close": 108200.0, "volume": null}, {"date": "2022-07-26", "close": 106000.0, "volume": null}, {"date": "2022-07-27", "close": 104400.0, "volume": null}, {"date": "2022-07-28", "close": 110000.0, "volume": null}, {"date": "2022-07-29", "close": 110000.0, "volume": null}, {"date": "2022-08-01", "close": 108000.0, "volume": null}, {"date": "2022-08-02", "close": 101600.0, "volume": null}, {"date": "2022-08-03", "close": 102000.0, "volume": null}, {"date": "2022-08-04", "close": 101900.0, "volume": null}, {"date": "2022-08-05", "close": 106000.0, "volume": null}, {"date": "2022-08-08", "close": 108000.0, "volume": null}, {"date": "2022-08-09", "close": 104280.0, "volume": null}, {"date": "2022-08-10", "close": 104000.0, "volume": null}, {"date": "2022-08-11", "close": 101000.0, "volume": null}, {"date": "2022-08-12", "close": 108000.0, "volume": null}, {"date": "2022-08-15", "close": 140000.0, "volume": 1.0}, {"date": "2022-08-16", "close": 162000.0, "volume": 1.0}, {"date": "2022-08-17", "close": 248000.0, "volume": 6.0}, {"date": "2022-08-18", "close": 211800.0, "volume": 2.0}, {"date": "2022-08-19", "close": 196000.0, "volume": 1.0}, {"date": "2022-08-22", "close": 181400.0, "volume": 1.0}, {"date": "2022-08-23", "close": 200000.0, "volume": 2.0}, {"date": "2022-08-24", "close": 181904.0, "volume": 3.0}, {"date": "2022-08-25", "close": 160000.0, "volume": 1.0}, {"date": "2022-08-26", "close": 166398.0, "volume": null}, {"date": "2022-08-29", "close": 143600.0, "volume": 2.0}, {"date": "2022-08-30", "close": 130200.0, "volume": 1.0}, {"date": "2022-08-31", "close": 129998.0, "volume": 1.0}, {"date": "2022-09-01", "close": 120000.0, "volume": 1.0}, {"date": "2022-09-02", "close": 126600.0, "volume": 1.0}, {"date": "2022-09-06", "close": 129800.0, "volume": 1.0}, {"date": "2022-09-07", "close": 111800.0, "volume": 1.0}, {"date": "2022-09-08", "close": 115200.0, "volume": null}, {"date": "2022-09-09", "close": 118000.0, "volume": null}, {"date": "2022-09-12", "close": 120400.0, "volume": 1.0}, {"date": "2022-09-13", "close": 123000.0, "volume": null}, {"date": "2022-09-14", "close": 120000.0, "volume": null}, {"date": "2022-09-15", "close": 119520.0, "volume": null}, {"date": "2022-09-16", "close": 111742.0, "volume": 1.0}, {"date": "2022-09-19", "close": 112398.0, "volume": null}, {"date": "2022-09-20", "close": 105600.0, "volume": 1.0}, {"date": "2022-09-21", "close": 107400.0, "volume": null}, {"date": "2022-09-22", "close": 106772.0, "volume": null}, {"date": "2022-09-23", "close": 106598.0, "volume": null}, {"date": "2022-09-26", "close": 102800.0, "volume": 1.0}, {"date": "2022-09-27", "close": 93000.0, "volume": 6.0}, {"date": "2022-09-28", "close": 93600.0, "volume": 6.0}, {"date": "2022-09-29", "close": 92800.0, "volume": 6.0}, {"date": "2022-09-30", "close": 91000.0, "volume": 6.0}, {"date": "2022-10-03", "close": 86000.0, "volume": 3.0}, {"date": "2022-10-04", "close": 87400.0, "volume": 3.0}, {"date": "2022-10-05", "close": 86800.0, "volume": 4.0}, {"date": "2022-10-06", "close": 84800.0, "volume": 4.0}, {"date": "2022-10-07", "close": 77200.0, "volume": 4.0}, {"date": "2022-10-10", "close": 72000.0, "volume": 1.0}, {"date": "2022-10-11", "close": 66000.0, "volume": null}, {"date": "2022-10-12", "close": 65000.0, "volume": 1.0}, {"date": "2022-10-13", "close": 59600.0, "volume": 1.0}, {"date": "2022-10-14", "close": 54000.0, "volume": 1.0}, {"date": "2022-10-17", "close": 58000.0, "volume": 1.0}, {"date": "2022-10-18", "close": 60400.0, "volume": 4.0}, {"date": "2022-10-19", "close": 65000.0, "volume": 6.0}, {"date": "2022-10-20", "close": 102400.0, "volume": 253.0}, {"date": "2022-10-21", "close": 91600.0, "volume": 106.0}, {"date": "2022-10-24", "close": 68400.0, "volume": 15.0}, {"date": "2022-10-25", "close": 61800.0, "volume": 12.0}, {"date": "2022-10-26", "close": 60600.0, "volume": 6.0}, {"date": "2022-10-27", "close": 56600.0, "volume": 6.0}, {"date": "2022-10-28", "close": 56000.0, "volume": 4.0}, {"date": "2022-10-31", "close": 55600.0, "volume": 3.0}, {"date": "2022-11-01", "close": 55000.0, "volume": 3.0}, {"date": "2022-11-02", "close": 53200.0, "volume": 3.0}, {"date": "2022-11-03", "close": 51400.0, "volume": 3.0}, {"date": "2022-11-04", "close": 51802.0, "volume": 3.0}, {"date": "2022-11-07", "close": 57200.0, "volume": 22.0}, {"date": "2022-11-08", "close": 55800.0, "volume": 4.0}, {"date": "2022-11-09", "close": 53000.0, "volume": 7.0}, {"date": "2022-11-10", "close": 57300.0, "volume": 5.0}, {"date": "2022-11-11", "close": 69000.0, "volume": 9.0}, {"date": "2022-11-14", "close": 63200.0, "volume": 2.0}, {"date": "2022-11-15", "close": 65000.0, "volume": 2.0}, {"date": "2022-11-16", "close": 65200.0, "volume": 1.0}, {"date": "2022-11-17", "close": 67200.0, "volume": 1.0}, {"date": "2022-11-18", "close": 63000.0, "volume": 7.0}, {"date": "2022-11-21", "close": 60200.0, "volume": 4.0}, {"date": "2022-11-22", "close": 59200.0, "volume": null}, {"date": "2022-11-23", "close": 60800.0, "volume": 2.0}, {"date": "2022-11-25", "close": 66602.0, "volume": 5.0}, {"date": "2022-11-28", "close": 65000.0, "volume": 1.0}, {"date": "2022-11-29", "close": 58000.0, "volume": 2.0}, {"date": "2022-11-30", "close": 56600.0, "volume": 5.0}, {"date": "2022-12-01", "close": 64400.0, "volume": 2.0}, {"date": "2022-12-02", "close": 64000.0, "volume": 2.0}, {"date": "2022-12-05", "close": 64000.0, "volume": 3.0}, {"date": "2022-12-06", "close": 64600.0, "volume": 3.0}, {"date": "2022-12-07", "close": 63200.0, "volume": 1.0}, {"date": "2022-12-08", "close": 61400.0, "volume": 8.0}, {"date": "2022-12-09", "close": 59600.0, "volume": 8.0}, {"date": "2022-12-12", "close": 59600.0, "volume": 7.0}, {"date": "2022-12-13", "close": 60800.0, "volume": 15.0}, {"date": "2022-12-14", "close": 60600.0, "volume": 15.0}, {"date": "2022-12-15", "close": 60400.0, "volume": 15.0}, {"date": "2022-12-16", "close": 57400.0, "volume": 24.0}, {"date": "2022-12-19", "close": 48400.0, "volume": 6.0}, {"date": "2022-12-20", "close": 37000.0, "volume": 8.0}, {"date": "2022-12-21", "close": 31600.0, "volume": 8.0}, {"date": "2022-12-22", "close": 31800.0, "volume": 4.0}, {"date": "2022-12-23", "close": 30800.0, "volume": 2.0}, {"date": "2022-12-27", "close": 30000.0, "volume": 2.0}, {"date": "2022-12-28", "close": 30400.0, "volume": 2.0}, {"date": "2022-12-29", "close": 31400.0, "volume": 3.0}, {"date": "2022-12-30", "close": 32600.0, "volume": 4.0}, {"date": "2023-01-03", "close": 28200.0, "volume": 4.0}, {"date": "2023-01-04", "close": 28000.0, "volume": 2.0}, {"date": "2023-01-05", "close": 27000.0, "volume": 2.0}, {"date": "2023-01-06", "close": 27200.0, "volume": 3.0}, {"date": "2023-01-09", "close": 26000.0, "volume": 3.0}, {"date": "2023-01-10", "close": 26600.0, "volume": 4.0}, {"date": "2023-01-11", "close": 26800.0, "volume": 3.0}, {"date": "2023-01-12", "close": 28600.0, "volume": 14.0}, {"date": "2023-01-13", "close": 27800.0, "volume": 7.0}, {"date": "2023-01-17", "close": 27800.0, "volume": 5.0}, {"date": "2023-01-18", "close": 27000.0, "volume": 3.0}, {"date": "2023-01-19", "close": 26400.0, "volume": 4.0}, {"date": "2023-01-20", "close": 26400.0, "volume": 2.0}, {"date": "2023-01-23", "close": 27800.0, "volume": 6.0}, {"date": "2023-01-24", "close": 27000.0, "volume": 5.0}, {"date": "2023-01-25", "close": 25400.0, "volume": 4.0}, {"date": "2023-01-26", "close": 25600.0, "volume": 6.0}, {"date": "2023-01-27", "close": 26000.0, "volume": 6.0}, {"date": "2023-01-30", "close": 25600.0, "volume": 1.0}, {"date": "2023-01-31", "close": 25400.0, "volume": 3.0}, {"date": "2023-02-01", "close": 24800.0, "volume": 5.0}, {"date": "2023-02-02", "close": 24600.0, "volume": 7.0}, {"date": "2023-02-03", "close": 23400.0, "volume": 7.0}, {"date": "2023-02-06", "close": 22200.0, "volume": 10.0}, {"date": "2023-02-07", "close": 21200.0, "volume": 117.0}, {"date": "2023-02-08", "close": 17998.0, "volume": 50.0}, {"date": "2023-02-09", "close": 16750.0, "volume": 20.0}, {"date": "2023-02-10", "close": 17752.0, "volume": 72.0}, {"date": "2023-02-13", "close": 16200.0, "volume": 115.0}, {"date": "2023-02-14", "close": 14600.0, "volume": 43.0}, {"date": "2023-02-15", "close": 14400.0, "volume": 40.0}, {"date": "2023-02-16", "close": 13800.0, "volume": 14.0}, {"date": "2023-02-17", "close": 13800.0, "volume": 15.0}, {"date": "2023-02-21", "close": 12604.0, "volume": 10.0}, {"date": "2023-02-22", "close": 12980.0, "volume": 19.0}, {"date": "2023-02-23", "close": 11724.0, "volume": 17.0}, {"date": "2023-02-24", "close": 10120.0, "volume": 21.0}, {"date": "2023-02-27", "close": 9722.0, "volume": 11.0}, {"date": "2023-02-28", "close": 9822.0, "volume": 11.0}, {"date": "2023-03-01", "close": 10076.0, "volume": 7.0}, {"date": "2023-03-02", "close": 9970.0, "volume": 20.0}, {"date": "2023-03-03", "close": 9600.0, "volume": 11.0}, {"date": "2023-03-06", "close": 9862.0, "volume": 10.0}, {"date": "2023-03-07", "close": 9600.0, "volume": 23.0}, {"date": "2023-03-08", "close": 9324.0, "volume": 6.0}, {"date": "2023-03-09", "close": 8700.0, "volume": 8.0}, {"date": "2023-03-10", "close": 8000.0, "volume": 15.0}, {"date": "2023-03-13", "close": 9300.0, "volume": 20.0}, {"date": "2023-03-14", "close": 9000.0, "volume": 9.0}, {"date": "2023-03-15", "close": 8402.0, "volume": 5.0}, {"date": "2023-03-16", "close": 8780.0, "volume": 4.0}, {"date": "2023-03-17", "close": 8800.0, "volume": 6.0}, {"date": "2023-03-20", "close": 8790.0, "volume": 9.0}, {"date": "2023-03-21", "close": 8408.0, "volume": 6.0}, {"date": "2023-03-22", "close": 8298.0, "volume": 5.0}, {"date": "2023-03-23", "close": 8642.0, "volume": 3.0}, {"date": "2023-03-24", "close": 8590.0, "volume": 6.0}, {"date": "2023-03-27", "close": 9000.0, "volume": 4.0}, {"date": "2023-03-28", "close": 9772.0, "volume": 5.0}, {"date": "2023-03-29", "close": 9206.0, "volume": 5.0}, {"date": "2023-03-30", "close": 8000.0, "volume": 14.0}, {"date": "2023-03-31", "close": 7400.0, "volume": 8.0}, {"date": "2023-04-03", "close": 7412.0, "volume": 7.0}, {"date": "2023-04-04", "close": 7000.0, "volume": 8.0}, {"date": "2023-04-05", "close": 7000.0, "volume": 9.0}, {"date": "2023-04-06", "close": 7200.0, "volume": 10.0}, {"date": "2023-04-10", "close": 6900.0, "volume": 4.0}, {"date": "2023-04-11", "close": 7600.0, "volume": 7.0}, {"date": "2023-04-12", "close": 7000.0, "volume": 13.0}, {"date": "2023-04-13", "close": 7190.0, "volume": 7.0}, {"date": "2023-04-14", "close": 7100.0, "volume": 6.0}, {"date": "2023-04-17", "close": 7020.0, "volume": 25.0}, {"date": "2023-04-18", "close": 7540.0, "volume": 174.0}, {"date": "2023-04-19", "close": 6060.0, "volume": 99.0}, {"date": "2023-04-20", "close": 6962.0, "volume": 574.0}, {"date": "2023-04-21", "close": 5500.0, "volume": 123.0}, {"date": "2023-04-24", "close": 4800.0, "volume": 58.0}, {"date": "2023-04-25", "close": 4516.0, "volume": 44.0}, {"date": "2023-04-26", "close": 4888.0, "volume": 20.0}, {"date": "2023-04-27", "close": 4800.0, "volume": 19.0}, {"date": "2023-04-28", "close": 4620.0, "volume": 31.0}, {"date": "2023-05-01", "close": 4702.0, "volume": 12.0}, {"date": "2023-05-02", "close": 4220.0, "volume": 24.0}, {"date": "2023-05-03", "close": 4348.0, "volume": 13.0}, {"date": "2023-05-04", "close": 4394.0, "volume": 10.0}, {"date": "2023-05-05", "close": 4680.0, "volume": 18.0}, {"date": "2023-05-08", "close": 4898.0, "volume": 21.0}, {"date": "2023-05-09", "close": 4795.98, "volume": 8.0}, {"date": "2023-05-10", "close": 5002.0, "volume": 193.0}, {"date": "2023-05-11", "close": 5800.0, "volume": 894.0}, {"date": "2023-05-12", "close": 4720.0, "volume": 204.0}, {"date": "2023-05-15", "close": 4142.0, "volume": 142.0}, {"date": "2023-05-16", "close": 3800.0, "volume": 143.0}, {"date": "2023-05-17", "close": 3660.0, "volume": 53.0}, {"date": "2023-05-18", "close": 3438.0, "volume": 60.0}, {"date": "2023-05-19", "close": 3460.0, "volume": 77.0}, {"date": "2023-05-22", "close": 3250.0, "volume": 56.0}, {"date": "2023-05-23", "close": 3317.0, "volume": 33.0}, {"date": "2023-05-24", "close": 2902.0, "volume": 114.0}, {"date": "2023-05-25", "close": 2904.0, "volume": 43.0}, {"date": "2023-05-26", "close": 2394.0, "volume": 164.0}, {"date": "2023-05-30", "close": 2502.0, "volume": 51.0}, {"date": "2023-05-31", "close": 2270.0, "volume": 58.0}, {"date": "2023-06-01", "close": 2440.0, "volume": 234.0}, {"date": "2023-06-02", "close": 2386.0, "volume": 136.0}, {"date": "2023-06-05", "close": 2400.0, "volume": 134.0}, {"date": "2023-06-06", "close": 2200.0, "volume": 37.0}, {"date": "2023-06-07", "close": 2300.0, "volume": 47.0}, {"date": "2023-06-08", "close": 2318.0, "volume": 30.0}, {"date": "2023-06-09", "close": 2496.0, "volume": 92.0}, {"date": "2023-06-12", "close": 2500.0, "volume": 48.0}, {"date": "2023-06-13", "close": 2548.0, "volume": 68.0}, {"date": "2023-06-14", "close": 2420.0, "volume": 68.0}, {"date": "2023-06-15", "close": 2340.0, "volume": 50.0}, {"date": "2023-06-16", "close": 2420.0, "volume": 161.0}, {"date": "2023-06-20", "close": 2400.0, "volume": 59.0}, {"date": "2023-06-21", "close": 2300.0, "volume": 36.0}, {"date": "2023-06-22", "close": 2322.0, "volume": 32.0}, {"date": "2023-06-23", "close": 2338.0, "volume": 30.0}, {"date": "2023-06-26", "close": 2302.0, "volume": 35.0}, {"date": "2023-06-27", "close": 2898.0, "volume": 295.0}, {"date": "2023-06-28", "close": 2606.0, "volume": 62.0}, {"date": "2023-06-29", "close": 2744.0, "volume": 58.0}, {"date": "2023-06-30", "close": 2480.0, "volume": 104.0}, {"date": "2023-07-03", "close": 2336.0, "volume": 32.0}, {"date": "2023-07-05", "close": 2346.0, "volume": 62.0}, {"date": "2023-07-06", "close": 2260.0, "volume": 42.0}, {"date": "2023-07-07", "close": 2310.0, "volume": 108.0}, {"date": "2023-07-10", "close": 2244.0, "volume": 53.0}, {"date": "2023-07-11", "close": 2256.0, "volume": 40.0}, {"date": "2023-07-12", "close": 2236.0, "volume": 335.0}, {"date": "2023-07-13", "close": 2056.0, "volume": 202.0}, {"date": "2023-07-14", "close": 1890.0, "volume": 180.0}, {"date": "2023-07-17", "close": 1830.0, "volume": 90.0}, {"date": "2023-07-18", "close": 1846.0, "volume": 123.0}, {"date": "2023-07-19", "close": 1688.0, "volume": 132.0}, {"date": "2023-07-20", "close": 1620.0, "volume": 66.0}, {"date": "2023-07-21", "close": 1580.0, "volume": 75.0}, {"date": "2023-07-24", "close": 1522.0, "volume": 67.0}, {"date": "2023-07-25", "close": 1614.0, "volume": 118.0}, {"date": "2023-07-26", "close": 1580.0, "volume": 44.0}, {"date": "2023-07-27", "close": 1760.0, "volume": 80.0}, {"date": "2023-07-28", "close": 1642.0, "volume": 76.0}, {"date": "2023-07-31", "close": 1640.0, "volume": 105.0}, {"date": "2023-08-01", "close": 1580.0, "volume": 80.0}, {"date": "2023-08-02", "close": 1536.0, "volume": 104.0}, {"date": "2023-08-03", "close": 1530.0, "volume": 487.0}, {"date": "2023-08-04", "close": 1414.0, "volume": 213.0}, {"date": "2023-08-07", "close": 1400.0, "volume": 65.0}, {"date": "2023-08-08", "close": 1320.0, "volume": 121.0}, {"date": "2023-08-09", "close": 1250.0, "volume": 76.0}, {"date": "2023-08-10", "close": 1380.0, "volume": 122.0}, {"date": "2023-08-11", "close": 1340.0, "volume": 71.0}, {"date": "2023-08-14", "close": 1290.0, "volume": 53.0}, {"date": "2023-08-15", "close": 1316.0, "volume": 59.0}, {"date": "2023-08-16", "close": 1344.0, "volume": 677.0}, {"date": "2023-08-17", "close": 1270.0, "volume": 2556.0}, {"date": "2023-08-18", "close": 1178.0, "volume": 960.0}, {"date": "2023-08-21", "close": 1312.0, "volume": 1313.0}, {"date": "2023-08-22", "close": 1234.0, "volume": 947.0}, {"date": "2023-08-23", "close": 1340.0, "volume": 1267.0}, {"date": "2023-08-24", "close": 1228.0, "volume": 395.0}, {"date": "2023-08-25", "close": 1280.0, "volume": 514.0}, {"date": "2023-08-28", "close": 1140.0, "volume": 450.0}, {"date": "2023-08-29", "close": 1136.0, "volume": 676.0}, {"date": "2023-08-30", "close": 1160.0, "volume": 349.0}, {"date": "2023-08-31", "close": 1140.0, "volume": 351.0}, {"date": "2023-09-01", "close": 1100.0, "volume": 291.0}, {"date": "2023-09-05", "close": 1240.0, "volume": 1044.0}, {"date": "2023-09-06", "close": 1160.0, "volume": 449.0}, {"date": "2023-09-07", "close": 1076.0, "volume": 327.0}, {"date": "2023-09-08", "close": 1022.0, "volume": 361.0}, {"date": "2023-09-11", "close": 852.0, "volume": 500.0}, {"date": "2023-09-12", "close": 920.0, "volume": 31842.0}, {"date": "2023-09-13", "close": 947.0, "volume": 12612.0}, {"date": "2023-09-14", "close": 890.0, "volume": 9642.0}, {"date": "2023-09-15", "close": 860.0, "volume": 2105.0}, {"date": "2023-09-18", "close": 685.0, "volume": 2604.0}, {"date": "2023-09-19", "close": 645.0, "volume": 3185.0}, {"date": "2023-09-20", "close": 674.0, "volume": 1348.0}, {"date": "2023-09-21", "close": 738.0, "volume": 2279.0}, {"date": "2023-09-22", "close": 675.0, "volume": 826.0}, {"date": "2023-09-25", "close": 623.0, "volume": 1048.0}, {"date": "2023-09-26", "close": 638.0, "volume": 622.0}, {"date": "2023-09-27", "close": 551.0, "volume": 745.0}, {"date": "2023-09-28", "close": 206.0, "volume": 12732.0}, {"date": "2023-09-29", "close": 179.0, "volume": 4078.0}, {"date": "2023-10-02", "close": 175.0, "volume": 2709.0}, {"date": "2023-10-03", "close": 162.0, "volume": 5449.0}, {"date": "2023-10-04", "close": 154.0, "volume": 2982.0}, {"date": "2023-10-05", "close": 146.5, "volume": 2599.0}, {"date": "2023-10-06", "close": 140.0, "volume": 2500.0}, {"date": "2023-10-09", "close": 129.0, "volume": 1508.0}, {"date": "2023-10-10", "close": 139.0, "volume": 2215.0}, {"date": "2023-10-11", "close": 128.0, "volume": 2113.0}, {"date": "2023-10-12", "close": 118.0, "volume": 4964.0}, {"date": "2023-10-13", "close": 125.0, "volume": 1155.0}, {"date": "2023-10-16", "close": 120.0, "volume": 1043.0}, {"date": "2023-10-17", "close": 119.0, "volume": 1030.0}, {"date": "2023-10-18", "close": 111.0, "volume": 1461.0}, {"date": "2023-10-19", "close": 103.0, "volume": 955.0}, {"date": "2023-10-20", "close": 98.0, "volume": 1354.0}, {"date": "2023-10-23", "close": 98.9, "volume": 49814.0}, {"date": "2023-10-24", "close": 120.0, "volume": 459299.0}, {"date": "2023-10-25", "close": 109.0, "volume": 13619.0}, {"date": "2023-10-26", "close": 102.0, "volume": 5557.0}, {"date": "2023-10-27", "close": 92.0, "volume": 3875.0}, {"date": "2023-10-30", "close": 82.3, "volume": 3456.0}, {"date": "2023-10-31", "close": 90.19, "volume": 3406.0}, {"date": "2023-11-01", "close": 84.3, "volume": 1328.0}, {"date": "2023-11-02", "close": 86.73, "volume": 1780.0}, {"date": "2023-11-03", "close": 90.62, "volume": 1697.0}, {"date": "2023-11-06", "close": 91.2, "volume": 1584.0}, {"date": "2023-11-07", "close": 89.45, "volume": 477.0}, {"date": "2023-11-08", "close": 83.21, "volume": 912.0}, {"date": "2023-11-09", "close": 81.99, "volume": 1292.0}, {"date": "2023-11-10", "close": 78.01, "volume": 1431.0}, {"date": "2023-11-13", "close": 75.49, "volume": 769.0}, {"date": "2023-11-14", "close": 78.2, "volume": 1124.0}, {"date": "2023-11-15", "close": 85.6, "volume": 1785.0}, {"date": "2023-11-16", "close": 82.9, "volume": 782.0}, {"date": "2023-11-17", "close": 83.96, "volume": 522.0}, {"date": "2023-11-20", "close": 86.0, "volume": 488.0}, {"date": "2023-11-21", "close": 86.0, "volume": 1018.0}, {"date": "2023-11-22", "close": 85.46, "volume": 605.0}, {"date": "2023-11-24", "close": 85.1, "volume": 301.0}, {"date": "2023-11-27", "close": 91.11, "volume": 1462.0}, {"date": "2023-11-28", "close": 91.0, "volume": 940.0}, {"date": "2023-11-29", "close": 89.52, "volume": 691.0}, {"date": "2023-11-30", "close": 85.0, "volume": 901.0}, {"date": "2023-12-01", "close": 87.75, "volume": 603.0}, {"date": "2023-12-04", "close": 92.9, "volume": 931.0}, {"date": "2023-12-05", "close": 88.0, "volume": 762.0}, {"date": "2023-12-06", "close": 90.0, "volume": 482.0}, {"date": "2023-12-07", "close": 89.0, "volume": 543.0}, {"date": "2023-12-08", "close": 87.1, "volume": 273.0}, {"date": "2023-12-11", "close": 85.2, "volume": 354.0}, {"date": "2023-12-12", "close": 82.0, "volume": 449.0}, {"date": "2023-12-13", "close": 81.6, "volume": 557.0}, {"date": "2023-12-14", "close": 86.0, "volume": 4260.0}, {"date": "2023-12-15", "close": 87.46, "volume": 623.0}, {"date": "2023-12-18", "close": 88.8, "volume": 517.0}, {"date": "2023-12-19", "close": 96.8, "volume": 2190.0}, {"date": "2023-12-20", "close": 91.07, "volume": 2316.0}, {"date": "2023-12-21", "close": 90.0, "volume": 3947.0}, {"date": "2023-12-22", "close": 87.8, "volume": 758.0}, {"date": "2023-12-26", "close": 85.3839, "volume": 1486.0}, {"date": "2023-12-27", "close": 86.9, "volume": 928.0}, {"date": "2023-12-28", "close": 88.5, "volume": 1335.0}, {"date": "2023-12-29", "close": 87.0, "volume": 1022.0}, {"date": "2024-01-02", "close": 85.3438, "volume": 734.0}, {"date": "2024-01-03", "close": 85.0, "volume": 711.0}, {"date": "2024-01-04", "close": 83.83, "volume": 448.0}, {"date": "2024-01-05", "close": 85.0, "volume": 1069.0}, {"date": "2024-01-08", "close": 83.51, "volume": 469.0}, {"date": "2024-01-09", "close": 82.3, "volume": 1154.0}, {"date": "2024-01-10", "close": 81.8, "volume": 391.0}, {"date": "2024-01-11", "close": 82.5, "volume": 394.0}, {"date": "2024-01-12", "close": 80.0, "volume": 682.0}, {"date": "2024-01-16", "close": 78.6, "volume": 804.0}, {"date": "2024-01-17", "close": 77.01, "volume": 817.0}, {"date": "2024-01-18", "close": 75.07, "volume": 459.0}, {"date": "2024-01-19", "close": 68.15, "volume": 2131.0}, {"date": "2024-01-22", "close": 67.0, "volume": 516.0}, {"date": "2024-01-23", "close": 68.0, "volume": 855.0}, {"date": "2024-01-24", "close": 70.38, "volume": 356.0}, {"date": "2024-01-25", "close": 70.96, "volume": 453.0}, {"date": "2024-01-26", "close": 71.0, "volume": 286.0}, {"date": "2024-01-29", "close": 72.9899, "volume": 374.0}, {"date": "2024-01-30", "close": 73.0, "volume": 347.0}, {"date": "2024-01-31", "close": 72.5, "volume": 275.0}, {"date": "2024-02-01", "close": 72.53, "volume": 447.0}, {"date": "2024-02-02", "close": 73.97, "volume": 357.0}, {"date": "2024-02-05", "close": 74.33, "volume": 221.0}, {"date": "2024-02-06", "close": 73.0, "volume": 354.0}, {"date": "2024-02-07", "close": 70.0, "volume": 1390.0}, {"date": "2024-02-08", "close": 72.0, "volume": 371.0}, {"date": "2024-02-09", "close": 73.05, "volume": 729.0}, {"date": "2024-02-12", "close": 73.76, "volume": 333.0}, {"date": "2024-02-13", "close": 71.88, "volume": 345.0}, {"date": "2024-02-14", "close": 72.49, "volume": 920.0}, {"date": "2024-02-15", "close": 64.3699, "volume": 2523.0}, {"date": "2024-02-16", "close": 65.38, "volume": 860.0}, {"date": "2024-02-20", "close": 66.0, "volume": 1030.0}, {"date": "2024-02-21", "close": 63.9, "volume": 634.0}, {"date": "2024-02-22", "close": 63.0, "volume": 727.0}, {"date": "2024-02-23", "close": 60.78, "volume": 1029.0}, {"date": "2024-02-26", "close": 56.1, "volume": 199434.0}, {"date": "2024-02-27", "close": 45.69, "volume": 28699.0}, {"date": "2024-02-28", "close": 44.5, "volume": 9635.0}, {"date": "2024-02-29", "close": 42.0, "volume": 5972.0}, {"date": "2024-03-01", "close": 40.0, "volume": 6661.0}, {"date": "2024-03-04", "close": 38.51, "volume": 4207.0}, {"date": "2024-03-05", "close": 37.97, "volume": 6293.0}, {"date": "2024-03-06", "close": 35.8, "volume": 5408.0}, {"date": "2024-03-07", "close": 39.15, "volume": 8714.0}, {"date": "2024-03-08", "close": 36.5, "volume": 50310.0}, {"date": "2024-03-11", "close": 36.0, "volume": 7421.0}, {"date": "2024-03-12", "close": 32.02, "volume": 5315.0}, {"date": "2024-03-13", "close": 33.0, "volume": 3811.0}, {"date": "2024-03-14", "close": 34.0, "volume": 3837.0}, {"date": "2024-03-15", "close": 34.9, "volume": 2956.0}, {"date": "2024-03-18", "close": 37.9, "volume": 5949.0}, {"date": "2024-03-19", "close": 39.0, "volume": 3088.0}, {"date": "2024-03-20", "close": 39.1, "volume": 4525.0}, {"date": "2024-03-21", "close": 41.5, "volume": 8696.0}, {"date": "2024-03-22", "close": 39.39, "volume": 1717.0}, {"date": "2024-03-25", "close": 38.69, "volume": 4695.0}, {"date": "2024-03-26", "close": 38.6, "volume": 1656.0}, {"date": "2024-03-27", "close": 39.11, "volume": 2149.0}, {"date": "2024-03-28", "close": 39.3, "volume": 2035.0}, {"date": "2024-04-01", "close": 39.41, "volume": 2295.0}, {"date": "2024-04-02", "close": 37.1, "volume": 1358.0}, {"date": "2024-04-03", "close": 33.75, "volume": 3407.0}, {"date": "2024-04-04", "close": 34.0, "volume": 1900.0}, {"date": "2024-04-05", "close": 31.02, "volume": 2761.0}, {"date": "2024-04-08", "close": 31.4, "volume": 1488.0}, {"date": "2024-04-09", "close": 27.51, "volume": 13060.0}, {"date": "2024-04-10", "close": 13.42, "volume": 100716.0}, {"date": "2024-04-11", "close": 13.8, "volume": 59889.0}, {"date": "2024-04-12", "close": 12.99, "volume": 24803.0}, {"date": "2024-04-15", "close": 12.52, "volume": 9642.0}, {"date": "2024-04-16", "close": 11.03, "volume": 33120.0}, {"date": "2024-04-17", "close": 10.65, "volume": 27428.0}, {"date": "2024-04-18", "close": 10.55, "volume": 33182.0}, {"date": "2024-04-19", "close": 9.83, "volume": 11014.0}, {"date": "2024-04-22", "close": 10.24, "volume": 11111.0}, {"date": "2024-04-23", "close": 10.2, "volume": 23835.0}, {"date": "2024-04-24", "close": 9.05, "volume": 16755.0}, {"date": "2024-04-25", "close": 9.7, "volume": 18672.0}, {"date": "2024-04-26", "close": 9.99, "volume": 19969.0}, {"date": "2024-04-29", "close": 10.32, "volume": 14573.0}, {"date": "2024-04-30", "close": 9.86, "volume": 6771.0}, {"date": "2024-05-01", "close": 9.97, "volume": 9797.0}, {"date": "2024-05-02", "close": 9.96, "volume": 12885.0}, {"date": "2024-05-03", "close": 10.27, "volume": 19012.0}, {"date": "2024-05-06", "close": 10.48, "volume": 17430.0}, {"date": "2024-05-07", "close": 10.35, "volume": 9262.0}, {"date": "2024-05-08", "close": 11.76, "volume": 84048.0}, {"date": "2024-05-09", "close": 10.4, "volume": 31725.0}, {"date": "2024-05-10", "close": 9.52, "volume": 26378.0}, {"date": "2024-05-13", "close": 10.45, "volume": 20088.0}, {"date": "2024-05-14", "close": 11.28, "volume": 78797.0}, {"date": "2024-05-15", "close": 11.0, "volume": 40120.0}, {"date": "2024-05-16", "close": 17.2, "volume": 466738.0}, {"date": "2024-05-17", "close": 12.42, "volume": 225370.0}, {"date": "2024-05-20", "close": 12.0, "volume": 209012.0}, {"date": "2024-05-21", "close": 11.05, "volume": 136931.0}, {"date": "2024-05-22", "close": 13.14, "volume": 433758.0}, {"date": "2024-05-23", "close": 21.47, "volume": 6631876.0}, {"date": "2024-05-24", "close": 15.4, "volume": 601034.0}, {"date": "2024-05-28", "close": 14.93, "volume": 420600.0}, {"date": "2024-05-29", "close": 14.0, "volume": 999011.0}, {"date": "2024-05-30", "close": 13.77, "volume": 258387.0}, {"date": "2024-05-31", "close": 11.97, "volume": 236883.0}, {"date": "2024-06-03", "close": 15.01, "volume": 1172511.0}, {"date": "2024-06-04", "close": 13.06, "volume": 202282.0}, {"date": "2024-06-05", "close": 12.35, "volume": 121628.0}, {"date": "2024-06-06", "close": 11.31, "volume": 135674.0}, {"date": "2024-06-07", "close": 11.07, "volume": 120209.0}, {"date": "2024-06-10", "close": 12.09, "volume": 113227.0}, {"date": "2024-06-11", "close": 11.54, "volume": 50430.0}, {"date": "2024-06-12", "close": 11.13, "volume": 68648.0}, {"date": "2024-06-13", "close": 10.99, "volume": 57217.0}, {"date": "2024-06-14", "close": 10.26, "volume": 41116.0}, {"date": "2024-06-17", "close": 9.59, "volume": 67356.0}, {"date": "2024-06-18", "close": 9.36, "volume": 66363.0}, {"date": "2024-06-20", "close": 10.79, "volume": 68627.0}, {"date": "2024-06-21", "close": 10.5, "volume": 1321331.0}, {"date": "2024-06-24", "close": 9.89, "volume": 177020.0}, {"date": "2024-06-25", "close": 10.15, "volume": 166736.0}, {"date": "2024-06-26", "close": 10.31, "volume": 92203.0}, {"date": "2024-06-27", "close": 10.4, "volume": 126475.0}, {"date": "2024-06-28", "close": 10.44, "volume": 76834.0}, {"date": "2024-07-01", "close": 9.68, "volume": 80200.0}, {"date": "2024-07-02", "close": 9.3, "volume": 71865.0}, {"date": "2024-07-03", "close": 9.37, "volume": 30979.0}, {"date": "2024-07-05", "close": 9.25, "volume": 69353.0}, {"date": "2024-07-08", "close": 11.75, "volume": 787316.0}, {"date": "2024-07-09", "close": 9.97, "volume": 220668.0}, {"date": "2024-07-10", "close": 9.96, "volume": 124358.0}, {"date": "2024-07-11", "close": 10.03, "volume": 122354.0}, {"date": "2024-07-12", "close": 10.44, "volume": 85276.0}, {"date": "2024-07-15", "close": 9.81, "volume": 62293.0}, {"date": "2024-07-16", "close": 10.28, "volume": 58850.0}, {"date": "2024-07-17", "close": 9.89, "volume": 33870.0}, {"date": "2024-07-18", "close": 9.87, "volume": 33870.0}, {"date": "2024-07-19", "close": 9.88, "volume": 74442.0}, {"date": "2024-07-22", "close": 9.39, "volume": 69218.0}, {"date": "2024-07-23", "close": 9.05, "volume": 44797.0}, {"date": "2024-07-24", "close": 8.52, "volume": 43976.0}, {"date": "2024-07-25", "close": 8.85, "volume": 41156.0}, {"date": "2024-07-26", "close": 8.99, "volume": 24688.0}, {"date": "2024-07-29", "close": 8.57, "volume": 27583.0}, {"date": "2024-07-30", "close": 8.0, "volume": 58480.0}, {"date": "2024-07-31", "close": 8.96, "volume": 125098.0}, {"date": "2024-08-01", "close": 8.38, "volume": 31887.0}, {"date": "2024-08-02", "close": 7.83, "volume": 33930.0}, {"date": "2024-08-05", "close": 7.685, "volume": 52318.0}, {"date": "2024-08-06", "close": 7.59, "volume": 36941.0}, {"date": "2024-08-07", "close": 7.56, "volume": 44290.0}, {"date": "2024-08-08", "close": 7.7, "volume": 17352.0}, {"date": "2024-08-09", "close": 8.23, "volume": 33398.0}, {"date": "2024-08-12", "close": 7.96, "volume": 10966.0}, {"date": "2024-08-13", "close": 4.57, "volume": 288126.0}, {"date": "2024-08-14", "close": 3.64, "volume": 100000.0}, {"date": "2024-08-15", "close": 3.25, "volume": 378563.0}, {"date": "2024-08-16", "close": 3.62, "volume": 327701.0}, {"date": "2024-08-19", "close": 4.18, "volume": 319590.0}, {"date": "2024-08-20", "close": 4.95, "volume": 387661.0}, {"date": "2024-08-21", "close": 4.25, "volume": 158242.0}, {"date": "2024-08-22", "close": 4.33, "volume": 106754.0}, {"date": "2024-08-23", "close": 4.62, "volume": 229110.0}, {"date": "2024-08-26", "close": 4.44, "volume": 113554.0}, {"date": "2024-08-27", "close": 4.01, "volume": 149904.0}, {"date": "2024-08-28", "close": 3.1, "volume": 214496.0}, {"date": "2024-08-29", "close": 3.25, "volume": 166982.0}, {"date": "2024-08-30", "close": 3.13, "volume": 100279.0}, {"date": "2024-09-03", "close": 2.52, "volume": 172202.0}, {"date": "2024-09-04", "close": 2.44, "volume": 76766.0}, {"date": "2024-09-05", "close": 2.621, "volume": 89591.0}, {"date": "2024-09-06", "close": 2.76, "volume": 73598.0}, {"date": "2024-09-09", "close": 2.75, "volume": 69803.0}, {"date": "2024-09-10", "close": 2.94, "volume": 236173.0}, {"date": "2024-09-11", "close": 2.97, "volume": 75534.0}, {"date": "2024-09-12", "close": 2.84, "volume": 71517.0}, {"date": "2024-09-13", "close": 2.975, "volume": 52152.0}, {"date": "2024-09-16", "close": 2.98, "volume": 43606.0}, {"date": "2024-09-17", "close": 2.68, "volume": 66487.0}, {"date": "2024-09-18", "close": 2.7691, "volume": 124693.0}, {"date": "2024-09-19", "close": 2.77, "volume": 69271.0}, {"date": "2024-09-20", "close": 2.79, "volume": 33817.0}, {"date": "2024-09-23", "close": 2.61, "volume": 51803.0}, {"date": "2024-09-24", "close": 2.43, "volume": 57540.0}, {"date": "2024-09-25", "close": 2.255, "volume": 64630.0}, {"date": "2024-09-26", "close": 2.44, "volume": 38419.0}, {"date": "2024-09-27", "close": 2.43, "volume": 22780.0}, {"date": "2024-09-30", "close": 2.56, "volume": 69696.0}, {"date": "2024-10-01", "close": 2.69, "volume": 91675.0}, {"date": "2024-10-02", "close": 2.55, "volume": 28499.0}, {"date": "2024-10-03", "close": 2.51, "volume": 33088.0}, {"date": "2024-10-04", "close": 2.59, "volume": 22928.0}, {"date": "2024-10-07", "close": 2.51, "volume": 50774.0}, {"date": "2024-10-08", "close": 2.63, "volume": 49582.0}, {"date": "2024-10-09", "close": 2.69, "volume": 91334.0}, {"date": "2024-10-10", "close": 2.7, "volume": 36037.0}, {"date": "2024-10-11", "close": 2.7339, "volume": 28592.0}, {"date": "2024-10-14", "close": 2.43, "volume": 73542.0}, {"date": "2024-10-15", "close": 2.396, "volume": 36195.0}, {"date": "2024-10-16", "close": 2.45, "volume": 38375.0}, {"date": "2024-10-17", "close": 2.61, "volume": 103758.0}, {"date": "2024-10-18", "close": 2.83, "volume": 73021.0}, {"date": "2024-10-21", "close": 2.91, "volume": 71876.0}, {"date": "2024-10-22", "close": 2.58, "volume": 81489.0}, {"date": "2024-10-23", "close": 2.46, "volume": 61098.0}, {"date": "2024-10-24", "close": 2.67, "volume": 90785.0}, {"date": "2024-10-25", "close": 2.92, "volume": 82333.0}, {"date": "2024-10-28", "close": 3.21, "volume": 264817.0}, {"date": "2024-10-29", "close": 3.17, "volume": 35583.0}, {"date": "2024-10-30", "close": 3.36, "volume": 143826.0}, {"date": "2024-10-31", "close": 3.19, "volume": 52643.0}, {"date": "2024-11-01", "close": 3.33, "volume": 80419.0}, {"date": "2024-11-04", "close": 3.41, "volume": 34545.0}, {"date": "2024-11-05", "close": 3.365, "volume": 30344.0}, {"date": "2024-11-06", "close": 2.7, "volume": 66018.0}, {"date": "2024-11-07", "close": 2.78, "volume": 24426.0}, {"date": "2024-11-08", "close": 2.77, "volume": 23135.0}, {"date": "2024-11-11", "close": 2.65, "volume": 39928.0}, {"date": "2024-11-12", "close": 2.88, "volume": 85180.0}, {"date": "2024-11-13", "close": 2.79, "volume": 59686.0}, {"date": "2024-11-14", "close": 2.71, "volume": 24597.0}, {"date": "2024-11-15", "close": 2.61, "volume": 23137.0}, {"date": "2024-11-18", "close": 2.45, "volume": 32414.0}, {"date": "2024-11-19", "close": 2.49, "volume": 22144.0}, {"date": "2024-11-20", "close": 2.5, "volume": 13976.0}, {"date": "2024-11-21", "close": 2.48, "volume": 57766.0}, {"date": "2024-11-22", "close": 2.5, "volume": 24040.0}, {"date": "2024-11-25", "close": 2.54, "volume": 41381.0}, {"date": "2024-11-26", "close": 2.59, "volume": 61402.0}, {"date": "2024-11-27", "close": 2.52, "volume": 16965.0}, {"date": "2024-11-29", "close": 2.67, "volume": 28279.0}, {"date": "2024-12-02", "close": 2.57, "volume": 50228.0}, {"date": "2024-12-03", "close": 2.55, "volume": 32153.0}, {"date": "2024-12-04", "close": 2.56, "volume": 27169.0}, {"date": "2024-12-05", "close": 2.43, "volume": 38279.0}, {"date": "2024-12-06", "close": 2.4, "volume": 74503.0}, {"date": "2024-12-09", "close": 2.64, "volume": 120678.0}, {"date": "2024-12-10", "close": 2.73, "volume": 29628.0}, {"date": "2024-12-11", "close": 2.6699, "volume": 81609.0}, {"date": "2024-12-12", "close": 2.67, "volume": 16328.0}, {"date": "2024-12-13", "close": 2.55, "volume": 47797.0}, {"date": "2024-12-16", "close": 3.03, "volume": 278744.0}, {"date": "2024-12-17", "close": 2.93, "volume": 53502.0}, {"date": "2024-12-18", "close": 2.72, "volume": 30821.0}, {"date": "2024-12-19", "close": 2.7, "volume": 83356.0}, {"date": "2024-12-20", "close": 2.61, "volume": 42918.0}, {"date": "2024-12-23", "close": 2.48, "volume": 67235.0}, {"date": "2024-12-24", "close": 2.51, "volume": 41915.0}, {"date": "2024-12-26", "close": 2.7599, "volume": 70921.0}, {"date": "2024-12-27", "close": 2.96, "volume": 124367.0}, {"date": "2024-12-30", "close": 3.99, "volume": 993356.0}, {"date": "2024-12-31", "close": 3.27, "volume": 220590.0}, {"date": "2025-01-02", "close": 3.1, "volume": 92863.0}, {"date": "2025-01-03", "close": 3.13, "volume": 72993.0}, {"date": "2025-01-06", "close": 3.19, "volume": 68029.0}, {"date": "2025-01-07", "close": 2.84, "volume": 181133.0}, {"date": "2025-01-08", "close": 2.57, "volume": 49208.0}, {"date": "2025-01-10", "close": 2.62, "volume": 24238.0}, {"date": "2025-01-13", "close": 2.49, "volume": 37640.0}, {"date": "2025-01-14", "close": 2.59, "volume": 73789.0}, {"date": "2025-01-15", "close": 2.69, "volume": 58392.0}, {"date": "2025-01-16", "close": 2.6, "volume": 37217.0}, {"date": "2025-01-17", "close": 2.65, "volume": 36885.0}, {"date": "2025-01-21", "close": 2.81, "volume": 123232.0}, {"date": "2025-01-22", "close": 2.97, "volume": 81703.0}, {"date": "2025-01-23", "close": 2.83, "volume": 22804.0}, {"date": "2025-01-24", "close": 2.71, "volume": 26460.0}, {"date": "2025-01-27", "close": 2.32, "volume": 88601.0}, {"date": "2025-01-28", "close": 2.3181, "volume": 40802.0}, {"date": "2025-01-29", "close": 2.21, "volume": 32434.0}, {"date": "2025-01-30", "close": 2.24, "volume": 52560.0}, {"date": "2025-01-31", "close": 2.21, "volume": 20659.0}, {"date": "2025-02-03", "close": 2.11, "volume": 39408.0}, {"date": "2025-02-04", "close": 2.045, "volume": 41719.0}, {"date": "2025-02-05", "close": 2.32, "volume": 54443.0}, {"date": "2025-02-06", "close": 2.37, "volume": 14797.0}, {"date": "2025-02-07", "close": 2.32, "volume": 19994.0}, {"date": "2025-02-10", "close": 2.16, "volume": 12549.0}, {"date": "2025-02-11", "close": 2.08, "volume": 14906.0}, {"date": "2025-02-12", "close": 2.15, "volume": 6875.0}, {"date": "2025-02-13", "close": 2.31, "volume": 14764.0}, {"date": "2025-02-14", "close": 2.35, "volume": 46631.0}, {"date": "2025-02-18", "close": 2.41, "volume": 15703.0}, {"date": "2025-02-19", "close": 2.41, "volume": 17535.0}, {"date": "2025-02-20", "close": 2.23, "volume": 12793.0}, {"date": "2025-02-21", "close": 2.21, "volume": 9912.0}, {"date": "2025-02-24", "close": 2.11, "volume": 18318.0}, {"date": "2025-02-25", "close": 2.08, "volume": 11779.0}, {"date": "2025-02-26", "close": 2.01, "volume": 20263.0}, {"date": "2025-02-27", "close": 1.98, "volume": 21398.0}, {"date": "2025-02-28", "close": 1.96, "volume": 15057.0}, {"date": "2025-03-03", "close": 1.69, "volume": 26105.0}, {"date": "2025-03-04", "close": 1.68, "volume": 24631.0}, {"date": "2025-03-05", "close": 1.79, "volume": 24342.0}, {"date": "2025-03-06", "close": 1.8, "volume": 14111.0}, {"date": "2025-03-07", "close": 1.78, "volume": 11826.0}, {"date": "2025-03-10", "close": 1.64, "volume": 15794.0}, {"date": "2025-03-11", "close": 1.65, "volume": 12597.0}, {"date": "2025-03-12", "close": 1.715, "volume": 7837.0}, {"date": "2025-03-13", "close": 1.8, "volume": 13288.0}, {"date": "2025-03-14", "close": 1.77, "volume": 9583.0}, {"date": "2025-03-17", "close": 1.94, "volume": 16598.0}, {"date": "2025-03-18", "close": 1.88, "volume": 71245.0}, {"date": "2025-03-19", "close": 1.8648, "volume": 57260.0}, {"date": "2025-03-20", "close": 1.76, "volume": 110908.0}, {"date": "2025-03-21", "close": 1.8, "volume": 8393.0}, {"date": "2025-03-24", "close": 1.89, "volume": 7457.0}, {"date": "2025-03-25", "close": 1.8338, "volume": 6637.0}, {"date": "2025-03-26", "close": 1.71, "volume": 65113.0}, {"date": "2025-03-27", "close": 1.79, "volume": 1698717.0}, {"date": "2025-03-28", "close": 1.41, "volume": 325036.0}, {"date": "2025-03-31", "close": 1.41, "volume": 74766.0}, {"date": "2025-04-01", "close": 1.35, "volume": 51744.0}, {"date": "2025-04-02", "close": 1.34, "volume": 66460.0}, {"date": "2025-04-03", "close": 1.25, "volume": 44677.0}, {"date": "2025-04-04", "close": 1.31, "volume": 66652.0}, {"date": "2025-04-07", "close": 1.27, "volume": 42282.0}, {"date": "2025-04-08", "close": 1.235, "volume": 27631.0}, {"date": "2025-04-09", "close": 1.36, "volume": 52540.0}, {"date": "2025-04-10", "close": 1.34, "volume": 20820.0}, {"date": "2025-04-11", "close": 1.33, "volume": 17330.0}, {"date": "2025-04-14", "close": 1.34, "volume": 38233.0}, {"date": "2025-04-15", "close": 1.44, "volume": 14770.0}, {"date": "2025-04-16", "close": 1.38, "volume": 12782.0}, {"date": "2025-04-17", "close": 1.41, "volume": 23977.0}, {"date": "2025-04-21", "close": 1.46, "volume": 8238.0}, {"date": "2025-04-22", "close": 1.5, "volume": 65933.0}, {"date": "2025-04-23", "close": 1.585, "volume": 66498.0}, {"date": "2025-04-24", "close": 1.6006, "volume": 33506.0}, {"date": "2025-04-25", "close": 1.68, "volume": 33648.0}, {"date": "2025-04-28", "close": 1.69, "volume": 46554.0}, {"date": "2025-04-29", "close": 1.6567, "volume": 12746.0}, {"date": "2025-04-30", "close": 1.67, "volume": 8751.0}, {"date": "2025-05-01", "close": 1.72, "volume": 24722.0}, {"date": "2025-05-02", "close": 1.71, "volume": 60414.0}, {"date": "2025-05-05", "close": 1.74, "volume": 18297.0}, {"date": "2025-05-06", "close": 1.8, "volume": 24312.0}, {"date": "2025-05-07", "close": 1.85, "volume": 39836.0}, {"date": "2025-05-08", "close": 1.89, "volume": 10118.0}, {"date": "2025-05-09", "close": 1.871, "volume": 27286.0}, {"date": "2025-05-12", "close": 2.0, "volume": 98764.0}, {"date": "2025-05-13", "close": 1.81, "volume": 78728.0}, {"date": "2025-05-14", "close": 1.82, "volume": 14836.0}, {"date": "2025-05-15", "close": 1.69, "volume": 12261.0}, {"date": "2025-05-16", "close": 1.71, "volume": 10660.0}, {"date": "2025-05-19", "close": 1.78, "volume": 19119.0}, {"date": "2025-05-20", "close": 1.84, "volume": 40186.0}, {"date": "2025-05-21", "close": 1.69, "volume": 48375.0}, {"date": "2025-05-22", "close": 1.7, "volume": 18786.0}, {"date": "2025-05-23", "close": 1.59, "volume": 47415.0}, {"date": "2025-05-27", "close": 1.59, "volume": 25173.0}, {"date": "2025-05-28", "close": 1.57, "volume": 19661.0}, {"date": "2025-05-29", "close": 1.58, "volume": 36119.0}, {"date": "2025-05-30", "close": 1.55, "volume": 11016.0}, {"date": "2025-06-02", "close": 1.63, "volume": 64506.0}, {"date": "2025-06-03", "close": 1.65, "volume": 43220.0}, {"date": "2025-06-04", "close": 1.645, "volume": 104752.0}, {"date": "2025-06-05", "close": 1.62, "volume": 53126.0}, {"date": "2025-06-06", "close": 1.62, "volume": 30791.0}, {"date": "2025-06-09", "close": 1.63, "volume": 57163.0}, {"date": "2025-06-10", "close": 1.71, "volume": 113971.0}, {"date": "2025-06-11", "close": 1.68, "volume": 124712.0}, {"date": "2025-06-12", "close": 1.65, "volume": 135395.0}, {"date": "2025-06-13", "close": 1.64, "volume": 71000.0}, {"date": "2025-06-16", "close": 1.63, "volume": 72593.0}, {"date": "2025-06-17", "close": 1.58, "volume": 41369.0}, {"date": "2025-06-18", "close": 1.6, "volume": 20712.0}, {"date": "2025-06-20", "close": 1.57, "volume": 21733.0}, {"date": "2025-06-23", "close": 1.56, "volume": 34546.0}, {"date": "2025-06-24", "close": 1.6, "volume": 14328.0}, {"date": "2025-06-25", "close": 1.165, "volume": 247346.0}, {"date": "2025-06-26", "close": 2.84, "volume": 112814100.0}, {"date": "2025-06-27", "close": 3.24, "volume": 16129250.0}, {"date": "2025-06-30", "close": 2.64, "volume": 1778309.0}, {"date": "2025-07-01", "close": 2.32, "volume": 912658.0}, {"date": "2025-07-02", "close": 2.12, "volume": 599555.0}, {"date": "2025-07-03", "close": 2.54, "volume": 1375833.0}, {"date": "2025-07-07", "close": 2.21, "volume": 600831.0}, {"date": "2025-07-08", "close": 2.34, "volume": 813271.0}, {"date": "2025-07-09", "close": 2.12, "volume": 402345.0}, {"date": "2025-07-10", "close": 2.13, "volume": 197406.0}, {"date": "2025-07-11", "close": 2.07, "volume": 164667.0}, {"date": "2025-07-14", "close": 1.96, "volume": 218711.0}, {"date": "2025-07-15", "close": 1.85, "volume": 260905.0}, {"date": "2025-07-16", "close": 1.88, "volume": 368937.0}, {"date": "2025-07-17", "close": 1.96, "volume": 214158.0}, {"date": "2025-07-18", "close": 2.1, "volume": 243438.0}, {"date": "2025-07-21", "close": 2.1, "volume": 275736.0}, {"date": "2025-07-22", "close": 2.12, "volume": 69762.0}, {"date": "2025-07-23", "close": 2.13, "volume": 92713.0}, {"date": "2025-07-24", "close": 1.79, "volume": 518363.0}, {"date": "2025-07-25", "close": 1.69, "volume": 167633.0}, {"date": "2025-07-28", "close": 1.73, "volume": 153790.0}, {"date": "2025-07-29", "close": 1.75, "volume": 191371.0}, {"date": "2025-07-30", "close": 1.85, "volume": 241299.0}, {"date": "2025-07-31", "close": 1.78, "volume": 99644.0}, {"date": "2025-08-01", "close": 1.68, "volume": 81593.0}, {"date": "2025-08-04", "close": 1.71, "volume": 41361.0}, {"date": "2025-08-05", "close": 1.72, "volume": 54170.0}, {"date": "2025-08-06", "close": 1.93, "volume": 356374.0}, {"date": "2025-08-07", "close": 2.08, "volume": 227069.0}, {"date": "2025-08-08", "close": 2.09, "volume": 159181.0}, {"date": "2025-08-11", "close": 2.1, "volume": 153257.0}, {"date": "2025-08-12", "close": 2.21, "volume": 130775.0}, {"date": "2025-08-13", "close": 2.21, "volume": 145240.0}, {"date": "2025-08-14", "close": 2.18, "volume": 28387.0}, {"date": "2025-08-15", "close": 2.37, "volume": 866393.0}, {"date": "2025-08-18", "close": 2.39, "volume": 148825.0}, {"date": "2025-08-19", "close": 2.35, "volume": 80084.0}, {"date": "2025-08-20", "close": 2.32, "volume": 99100.0}, {"date": "2025-08-21", "close": 2.11, "volume": 114449.0}, {"date": "2025-08-22", "close": 2.14, "volume": 49620.0}, {"date": "2025-08-25", "close": 2.14, "volume": 72125.0}, {"date": "2025-08-26", "close": 2.13, "volume": 40518.0}, {"date": "2025-08-27", "close": 2.1, "volume": 55040.0}, {"date": "2025-08-28", "close": 2.04, "volume": 17081440.0}, {"date": "2025-08-29", "close": 1.98, "volume": 464417.0}, {"date": "2025-09-02", "close": 1.93, "volume": 209943.0}, {"date": "2025-09-03", "close": 1.95, "volume": 153020.0}, {"date": "2025-09-04", "close": 1.92, "volume": 98086.0}, {"date": "2025-09-05", "close": 1.83, "volume": 193474.0}, {"date": "2025-09-08", "close": 1.78, "volume": 100595.0}, {"date": "2025-09-09", "close": 1.82, "volume": 155958.0}, {"date": "2025-09-10", "close": 1.81, "volume": 58472.0}, {"date": "2025-09-11", "close": 1.9, "volume": 172724.0}, {"date": "2025-09-12", "close": 1.99, "volume": 171897.0}, {"date": "2025-09-15", "close": 1.96, "volume": 41556.0}, {"date": "2025-09-16", "close": 1.95, "volume": 278385.0}, {"date": "2025-09-17", "close": 2.25, "volume": 17636270.0}, {"date": "2025-09-18", "close": 2.18, "volume": 621894.0}, {"date": "2025-09-19", "close": 2.15, "volume": 231646.0}, {"date": "2025-09-22", "close": 2.13, "volume": 137916.0}, {"date": "2025-09-23", "close": 2.07, "volume": 142640.0}, {"date": "2025-09-24", "close": 2.12, "volume": 69420.0}, {"date": "2025-09-25", "close": 1.98, "volume": 114771.0}, {"date": "2025-09-26", "close": 1.97, "volume": 76681.0}, {"date": "2025-09-29", "close": 1.99, "volume": 36836.0}, {"date": "2025-09-30", "close": 1.96, "volume": 76808.0}, {"date": "2025-10-01", "close": 1.94, "volume": 100956.0}, {"date": "2025-10-02", "close": 2.1, "volume": 70675.0}, {"date": "2025-10-03", "close": 2.29, "volume": 364376.0}, {"date": "2025-10-06", "close": 2.42, "volume": 349007.0}, {"date": "2025-10-07", "close": 2.27, "volume": 213376.0}, {"date": "2025-10-08", "close": 2.36, "volume": 126748.0}, {"date": "2025-10-09", "close": 2.44, "volume": 196037.0}, {"date": "2025-10-10", "close": 2.2, "volume": 86633.0}, {"date": "2025-10-13", "close": 2.28, "volume": 46148.0}, {"date": "2025-10-14", "close": 2.27, "volume": 1315939.0}, {"date": "2025-10-15", "close": 2.45, "volume": 328678.0}, {"date": "2025-10-16", "close": 2.26, "volume": 176558.0}, {"date": "2025-10-17", "close": 2.12, "volume": 98811.0}, {"date": "2025-10-20", "close": 2.28, "volume": 71830.0}, {"date": "2025-10-21", "close": 2.26, "volume": 49494.0}, {"date": "2025-10-22", "close": 2.11, "volume": 119392.0}, {"date": "2025-10-23", "close": 2.2, "volume": 46713.0}, {"date": "2025-10-24", "close": 2.26, "volume": 29192.0}, {"date": "2025-10-27", "close": 2.27, "volume": 32022.0}, {"date": "2025-10-28", "close": 2.11, "volume": 81316.0}, {"date": "2025-10-29", "close": 2.12, "volume": 130774.0}, {"date": "2025-10-30", "close": 2.07, "volume": 84050.0}, {"date": "2025-10-31", "close": 2.06, "volume": 50525.0}, {"date": "2025-11-03", "close": 2.06, "volume": 24495.0}, {"date": "2025-11-04", "close": 1.86, "volume": 173657.0}, {"date": "2025-11-05", "close": 1.92, "volume": 92842.0}, {"date": "2025-11-06", "close": 1.57, "volume": 9595156.0}, {"date": "2025-11-07", "close": 1.62, "volume": 267292.0}, {"date": "2025-11-10", "close": 1.7, "volume": 138025.0}, {"date": "2025-11-11", "close": 1.65, "volume": 65601.0}, {"date": "2025-11-12", "close": 1.69, "volume": 295348.0}, {"date": "2025-11-13", "close": 1.62, "volume": 39314.0}, {"date": "2025-11-14", "close": 1.65, "volume": 39698.0}, {"date": "2025-11-17", "close": 1.68, "volume": 90860.0}, {"date": "2025-11-18", "close": 1.67, "volume": 45829.0}, {"date": "2025-11-19", "close": 1.62, "volume": 38078.0}, {"date": "2025-11-20", "close": 1.43, "volume": 79581.0}, {"date": "2025-11-21", "close": 1.43, "volume": 223432.0}, {"date": "2025-11-24", "close": 1.5, "volume": 31426.0}, {"date": "2025-11-25", "close": 1.53, "volume": 44738.0}, {"date": "2025-11-26", "close": 1.57, "volume": 55126.0}, {"date": "2025-11-28", "close": 1.64, "volume": 15118.0}, {"date": "2025-12-01", "close": 1.58, "volume": 33663.0}, {"date": "2025-12-02", "close": 1.59, "volume": 69428.0}, {"date": "2025-12-03", "close": 1.72, "volume": 111280.0}, {"date": "2025-12-04", "close": 1.94, "volume": 74720.0}, {"date": "2025-12-05", "close": 1.93, "volume": 52814.0}, {"date": "2025-12-08", "close": 1.87, "volume": 349508.0}, {"date": "2025-12-09", "close": 2.1, "volume": 346011.0}, {"date": "2025-12-10", "close": 2.79, "volume": 1682308.0}, {"date": "2025-12-11", "close": 3.29, "volume": 3019820.0}, {"date": "2025-12-12", "close": 3.12, "volume": 984645.0}, {"date": "2025-12-15", "close": 4.17, "volume": 5319016.0}, {"date": "2025-12-16", "close": 3.89, "volume": 910047.0}, {"date": "2025-12-17", "close": 3.16, "volume": 497268.0}, {"date": "2025-12-18", "close": 3.07, "volume": 530049.0}, {"date": "2025-12-19", "close": 4.23, "volume": 4358201.0}, {"date": "2025-12-22", "close": 3.88, "volume": 1414925.0}, {"date": "2025-12-23", "close": 5.06, "volume": 31376120.0}, {"date": "2025-12-24", "close": 4.54, "volume": 1338231.0}, {"date": "2025-12-26", "close": 3.57, "volume": 1626103.0}, {"date": "2025-12-29", "close": 3.92, "volume": 888684.0}, {"date": "2025-12-30", "close": 4.5, "volume": 3428899.0}, {"date": "2025-12-31", "close": 4.11, "volume": 1079451.0}, {"date": "2026-01-02", "close": 4.06, "volume": 840221.0}, {"date": "2026-01-05", "close": 4.99, "volume": 8500614.0}, {"date": "2026-01-06", "close": 5.29, "volume": 1159073.0}, {"date": "2026-01-07", "close": 3.95, "volume": 3050065.0}, {"date": "2026-01-08", "close": 4.07, "volume": 2074964.0}, {"date": "2026-01-09", "close": 4.5, "volume": 2014966.0}, {"date": "2026-01-12", "close": 4.62, "volume": 4264169.0}, {"date": "2026-01-13", "close": 5.12, "volume": 4093747.0}, {"date": "2026-01-14", "close": 5.23, "volume": 2093537.0}, {"date": "2026-01-15", "close": 4.84, "volume": 1396898.0}, {"date": "2026-01-16", "close": 5.07, "volume": 1692567.0}, {"date": "2026-01-20", "close": 4.5, "volume": 1219573.0}, {"date": "2026-01-21", "close": 4.45, "volume": 1357513.0}, {"date": "2026-01-22", "close": 6.81, "volume": 30927300.0}, {"date": "2026-01-23", "close": 7.32, "volume": 5958156.0}, {"date": "2026-01-26", "close": 5.925, "volume": 3214980.0}, {"date": "2026-01-27", "close": 6.21, "volume": 1397342.0}, {"date": "2026-01-28", "close": 5.68, "volume": 1621479.0}, {"date": "2026-01-29", "close": 5.24, "volume": 2398213.0}, {"date": "2026-01-30", "close": 4.99, "volume": 1158194.0}, {"date": "2026-02-02", "close": 6.21, "volume": 5068348.0}, {"date": "2026-02-03", "close": 6.74, "volume": 3138263.0}, {"date": "2026-02-04", "close": 6.09, "volume": 4079781.0}, {"date": "2026-02-05", "close": 5.62, "volume": 2245997.0}, {"date": "2026-02-06", "close": 6.28, "volume": 2917639.0}, {"date": "2026-02-09", "close": 6.5, "volume": 1181154.0}, {"date": "2026-02-10", "close": 7.42, "volume": 5752348.0}, {"date": "2026-02-11", "close": 9.02, "volume": 6562307.0}, {"date": "2026-02-12", "close": 6.53, "volume": 6745656.0}, {"date": "2026-02-13", "close": 6.23, "volume": 2971279.0}, {"date": "2026-02-17", "close": 6.05, "volume": 2785066.0}, {"date": "2026-02-18", "close": 6.48, "volume": 1803015.0}, {"date": "2026-02-19", "close": 5.85, "volume": 1558027.0}, {"date": "2026-02-20", "close": 5.76, "volume": 1815859.0}, {"date": "2026-02-23", "close": 5.6, "volume": 1528536.0}, {"date": "2026-02-24", "close": 6.16, "volume": 1047489.0}, {"date": "2026-02-25", "close": 6.52, "volume": 1162719.0}, {"date": "2026-02-26", "close": 6.15, "volume": 900138.0}, {"date": "2026-02-27", "close": 6.3, "volume": 1566608.0}, {"date": "2026-03-02", "close": 6.63, "volume": 1000480.0}, {"date": "2026-03-03", "close": 6.73, "volume": 1015770.0}, {"date": "2026-03-04", "close": 6.5, "volume": 890311.0}, {"date": "2026-03-05", "close": 6.21, "volume": 750347.0}, {"date": "2026-03-06", "close": 5.7, "volume": 612806.0}, {"date": "2026-03-09", "close": 6.01, "volume": 645690.0}, {"date": "2026-03-10", "close": 6.02, "volume": 661959.0}, {"date": "2026-03-11", "close": 5.98, "volume": 975685.0}, {"date": "2026-03-12", "close": 5.48, "volume": 882519.0}, {"date": "2026-03-13", "close": 4.95, "volume": 1510429.0}, {"date": "2026-03-16", "close": 5.18, "volume": 861080.0}, {"date": "2026-03-17", "close": 5.19, "volume": 364221.0}, {"date": "2026-03-18", "close": 4.75, "volume": 615423.0}, {"date": "2026-03-19", "close": 5.08, "volume": 628882.0}, {"date": "2026-03-20", "close": 4.66, "volume": 715575.0}, {"date": "2026-03-23", "close": 4.76, "volume": 671695.0}, {"date": "2026-03-24", "close": 4.54, "volume": 437350.0}, {"date": "2026-03-25", "close": 4.28, "volume": 1254058.0}, {"date": "2026-03-26", "close": 3.88, "volume": 663809.0}, {"date": "2026-03-27", "close": 3.46, "volume": 807640.0}, {"date": "2026-03-30", "close": 3.42, "volume": 839117.0}, {"date": "2026-03-31", "close": 3.94, "volume": 939598.0}, {"date": "2026-04-01", "close": 3.88, "volume": 497049.0}, {"date": "2026-04-02", "close": 4.35, "volume": 631011.0}, {"date": "2026-04-06", "close": 4.23, "volume": 524407.0}, {"date": "2026-04-07", "close": 4.16, "volume": 630531.0}, {"date": "2026-04-08", "close": 4.07, "volume": 1067044.0}, {"date": "2026-04-09", "close": 3.75, "volume": 601209.0}, {"date": "2026-04-10", "close": 3.63, "volume": 621096.0}, {"date": "2026-04-13", "close": 4.08, "volume": 1225824.0}, {"date": "2026-04-14", "close": 3.98, "volume": 672337.0}, {"date": "2026-04-15", "close": 6.36, "volume": 12530060.0}, {"date": "2026-04-16", "close": 6.35, "volume": 3200945.0}, {"date": "2026-04-17", "close": 5.85, "volume": 1734298.0}, {"date": "2026-04-20", "close": 4.93, "volume": 1783215.0}, {"date": "2026-04-21", "close": 4.9, "volume": 1446640.0}, {"date": "2026-04-22", "close": 4.97, "volume": 828793.0}, {"date": "2026-04-23", "close": 5.34, "volume": 3504074.0}, {"date": "2026-04-24", "close": 4.76, "volume": 1269281.0}, {"date": "2026-04-27", "close": 4.83, "volume": 1061113.0}, {"date": "2026-04-28", "close": 4.39, "volume": 815505.0}, {"date": "2026-04-29", "close": 4.25, "volume": 829171.0}, {"date": "2026-04-30", "close": 4.42, "volume": 589649.0}, {"date": "2026-05-01", "close": 4.65, "volume": 442378.0}, {"date": "2026-05-04", "close": 4.38, "volume": 485572.0}, {"date": "2026-05-05", "close": 4.18, "volume": 661327.0}, {"date": "2026-05-06", "close": 4.45, "volume": 654336.0}, {"date": "2026-05-07", "close": 3.88, "volume": 712728.0}, {"date": "2026-05-08", "close": 4.32, "volume": 989970.0}, {"date": "2026-05-11", "close": 4.65, "volume": 1095532.0}, {"date": "2026-05-12", "close": 4.65, "volume": 1299749.0}, {"date": "2026-05-13", "close": 4.93, "volume": 835910.0}, {"date": "2026-05-14", "close": 5.0, "volume": 1432030.0}, {"date": "2026-05-15", "close": 4.58, "volume": 960892.0}, {"date": "2026-05-18", "close": 4.07, "volume": 2578401.0}, {"date": "2026-05-19", "close": 4.14, "volume": 802339.0}, {"date": "2026-05-20", "close": 4.37, "volume": 803461.0}, {"date": "2026-05-21", "close": 4.73, "volume": 1183473.0}, {"date": "2026-05-22", "close": 5.36, "volume": 3434043.0}, {"date": "2026-05-26", "close": 5.64, "volume": 2634004.0}, {"date": "2026-05-27", "close": 6.77, "volume": 6707761.0}, {"date": "2026-05-28", "close": 7.87, "volume": 3903939.0}, {"date": "2026-05-29", "close": 7.43, "volume": 6978235.0}, {"date": "2026-06-01", "close": 7.86, "volume": 2891434.0}, {"date": "2026-06-02", "close": 8.86, "volume": 4820224.0}, {"date": "2026-06-03", "close": 6.91, "volume": 3607550.0}, {"date": "2026-06-04", "close": 7.82, "volume": 3530226.0}, {"date": "2026-06-05", "close": 6.45, "volume": 1991725.0}, {"date": "2026-06-08", "close": 7.48, "volume": 2643889.0}, {"date": "2026-06-09", "close": 6.82, "volume": 2221846.0}, {"date": "2026-06-10", "close": 6.99, "volume": 1180020.0}, {"date": "2026-06-11", "close": 8.71, "volume": 7766224.0}, {"date": "2026-06-12", "close": 7.68, "volume": 2120638.0}, {"date": "2026-06-15", "close": 6.72, "volume": 2063047.0}, {"date": "2026-06-16", "close": 6.79, "volume": 1411605.0}, {"date": "2026-06-17", "close": 6.19, "volume": 1068743.0}, {"date": "2026-06-18", "close": 6.22, "volume": 1118342.0}, {"date": "2026-06-22", "close": 5.81, "volume": 769905.0}, {"date": "2026-06-23", "close": 5.38, "volume": 711280.0}, {"date": "2026-06-24", "close": 5.02, "volume": 853083.0}, {"date": "2026-06-25", "close": 4.97, "volume": 653465.0}, {"date": "2026-06-26", "close": 4.88, "volume": 646562.0}, {"date": "2026-06-29", "close": 4.9, "volume": 712205.0}, {"date": "2026-06-30", "close": 5.0, "volume": 629665.0}, {"date": "2026-07-01", "close": 4.64, "volume": 536864.0}, {"date": "2026-07-02", "close": 4.43, "volume": 643956.0}, {"date": "2026-07-06", "close": 4.54, "volume": 160409.0}, {"date": "2026-07-07", "close": 4.17, "volume": 440313.0}, {"date": "2026-07-08", "close": 4.21, "volume": 320295.0}, {"date": "2026-07-09", "close": 4.21, "volume": 261580.0}, {"date": "2026-07-10", "close": 3.98, "volume": 225925.0}, {"date": "2026-07-13", "close": 3.82, "volume": 257441.0}, {"date": "2026-07-14", "close": 3.94, "volume": 865856.0}, {"date": "2026-07-15", "close": 3.73, "volume": 464513.0}, {"date": "2026-07-16", "close": 3.15, "volume": 674182.0}, {"date": "2026-07-17", "close": 3.06, "volume": 316578.0}, {"date": "2026-07-20", "close": 3.0, "volume": 377301.0}, {"date": "2026-07-21", "close": 3.16, "volume": 426799.0}, {"date": "2026-07-22", "close": 3.22, "volume": 498594.0}, {"date": "2026-07-23", "close": 3.15, "volume": 255585.0}, {"date": "2026-07-24", "close": 2.95, "volume": 336892.0}, {"date": "2026-07-27", "close": 3.07, "volume": 290259.0}, {"date": "2026-07-28", "close": 2.94, "volume": 413867.0}, {"date": "2026-07-29", "close": 2.79, "volume": 259443.0}, {"date": "2026-07-30", "close": 3.06, "volume": 363138.0}, {"date": "2026-07-31", "close": 2.91, "volume": 304680.0}, {"date": "2026-08-03", "close": 3.06, "volume": 499633.0}, {"date": "2026-08-04", "close": 3.54, "volume": 806263.0}, {"date": "2026-08-05", "close": 3.24, "volume": 515938.0}, {"date": "2026-08-06", "close": 3.22, "volume": 229161.0}, {"date": "2026-08-07", "close": 3.58, "volume": 759869.0}, {"date": "2026-08-10", "close": 3.51, "volume": 375443.0}, {"date": "2026-08-11", "close": 3.42, "volume": 312165.0}, {"date": "2026-08-12", "close": 3.36, "volume": 268342.0}, {"date": "2026-08-13", "close": 3.33, "volume": 464091.0}, {"date": "2026-08-14", "close": 3.32, "volume": 209925.0}, {"date": "2026-08-17", "close": 3.27, "volume": 167157.0}, {"date": "2026-08-18", "close": 3.17, "volume": 205710.0}, {"date": "2026-08-19", "close": 3.14, "volume": 192796.0}, {"date": "2026-08-20", "close": 3.08, "volume": 272096.0}, {"date": "2026-08-21", "close": 3.09, "volume": 144781.0}, {"date": "2026-08-24", "close": 3.03, "volume": 288563.0}, {"date": "2026-08-25", "close": 3.03, "volume": 131365.0}, {"date": "2026-08-26", "close": 3.06, "volume": 86030.0}, {"date": "2026-08-27", "close": 3.11, "volume": 143636.0}, {"date": "2026-08-28", "close": 2.92, "volume": 335716.0}, {"date": "2026-08-31", "close": 2.88, "volume": 137555.0}, {"date": "2026-09-01", "close": 2.81, "volume": 100470.0}, {"date": "2026-09-02", "close": 2.94, "volume": 197485.0}, {"date": "2026-09-03", "close": 3.02, "volume": 622671.0}, {"date": "2026-09-04", "close": 3.13, "volume": 704493.0}, {"date": "2026-09-08", "close": 2.98, "volume": 376401.0}, {"date": "2026-09-09", "close": 2.85, "volume": 349117.0}, {"date": "2026-09-10", "close": 2.825, "volume": 271522.0}, {"date": "2026-09-11", "close": 2.86, "volume": 605919.0}, {"date": "2026-09-14", "close": 2.82, "volume": 187988.0}, {"date": "2026-09-15", "close": 2.76, "volume": 109960.0}, {"date": "2026-09-16", "close": 2.78, "volume": 160310.0}, {"date": "2026-09-17", "close": 2.81, "volume": 99975.0}, {"date": "2026-09-18", "close": 2.88, "volume": 108401.0}], "refreshing": true}