{"ticker": "KAPA", "overview": {"cik": "1962011", "ticker": "KAPA", "name": "Kairos Pharma, LTD.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001493152-26-034185", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001493152-26-033289", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001493152-26-031328", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001493152-26-027200", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-26", "title": "Form DEFA14A", "accession": "0001493152-26-025287", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-22", "title": "Form ARS", "accession": "0001493152-26-025021", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-22", "title": "Proxy statement", "accession": "0001493152-26-025020", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001493152-26-024082", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001493152-26-022796", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-05-11", "title": "Form PRE 14A", "accession": "0001493152-26-022194", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-01", "title": "Form 424B3", "accession": "0001493152-26-014692", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-01", "title": "Form 424B3", "accession": "0001493152-26-014691", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001493152-26-014159", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001493152-26-008435", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001493152-26-008116", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-01-23", "title": "Form EFFECT", "accession": "9999999995-26-000284", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-21", "title": "Form CORRESP", "accession": "0001493152-26-002996", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-01-15", "title": "Form UPLOAD", "accession": "0000000000-26-000555", "price_sensitive": false}, {"form": "S-3", "date": "2026-01-13", "title": "Shelf registration", "accession": "0001493152-26-001909", "price_sensitive": false}, {"form": "4", "date": "2025-12-30", "title": "Insider transaction", "accession": "0001493152-25-029601", "price_sensitive": false}, {"form": "4", "date": "2025-12-23", "title": "Insider transaction", "accession": "0001493152-25-028895", "price_sensitive": false}, {"form": "4", "date": "2025-11-26", "title": "Insider transaction", "accession": "0001493152-25-025224", "price_sensitive": false}, {"form": "4", "date": "2025-11-26", "title": "Insider transaction", "accession": "0001493152-25-025205", "price_sensitive": false}, {"form": "4", "date": "2025-11-26", "title": "Insider transaction", "accession": "0001493152-25-025203", "price_sensitive": false}, {"form": "4", "date": "2025-11-26", "title": "Insider transaction", "accession": "0001493152-25-025198", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 3, "buy_sum": 9828.0, "sell_n": 0, "sell_sum": 0, "net": 9828.0, "insiders": 3, "first_date": "2024-11-20", "last_date": "2024-11-25"}, "metrics": {"ticker": "KAPA", "has_prices": true, "as_of": "2026-08-07", "last": 0.386, "prev_close": 0.39, "change": -0.0040000000000000036, "change_pct": -0.010256410256410265, "session_volume": 624344.0, "vwap_5": 0.3640888238699815, "vwap_20": 0.32528657196740685, "vwap_60": 0.3304333011839156, "vwap_250": 0.6606909903919052, "high_52w": 1.01, "low_52w": 0.285, "avg_volume_20": 6462693.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-25-025197", "src": "INSIDERS", "ticker": "KAPA", "cik": "1962011", "company": "Kairos Pharma, LTD.", "company_raw": "Kairos Pharma, LTD.", "who": "John S. Yu", "who_key": "Yu John S", "role": "CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on KAPA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1962011/000149315225025197/0001493152-25-025197-index.htm", "trade_date": "2025-10-08", "timestamp": "2025-10-08", "mins": 562486}, {"id": "0001493152-25-025198", "src": "INSIDERS", "ticker": "KAPA", "cik": "1962011", "company": "Kairos Pharma, LTD.", "company_raw": "Kairos Pharma, LTD.", "who": "Doug Samuelson", "who_key": "Samuelson Doug", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on KAPA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1962011/000149315225025198/0001493152-25-025198-index.htm", "trade_date": "2025-10-08", "timestamp": "2025-10-08", "mins": 562486}, {"id": "0001493152-25-025203", "src": "INSIDERS", "ticker": "KAPA", "cik": "1962011", "company": "Kairos Pharma, LTD.", "company_raw": "Kairos Pharma, LTD.", "who": "Rahul Singhvi", "who_key": "Singhvi Rahul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KAPA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1962011/000149315225025203/0001493152-25-025203-index.htm", "trade_date": "2025-10-08", "timestamp": "2025-10-08", "mins": 562486}, {"id": "0001493152-25-025205", "src": "INSIDERS", "ticker": "KAPA", "cik": "1962011", "company": "Kairos Pharma, LTD.", "company_raw": "Kairos Pharma, LTD.", "who": "Hansoo Michael Keyoung", "who_key": "Keyoung Hansoo Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KAPA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1962011/000149315225025205/0001493152-25-025205-index.htm", "trade_date": "2025-10-08", "timestamp": "2025-10-08", "mins": 562486}, {"id": "0001493152-25-025224", "src": "INSIDERS", "ticker": "KAPA", "cik": "1962011", "company": "Kairos Pharma, LTD.", "company_raw": "Kairos Pharma, LTD.", "who": "Ramachandran Murali", "who_key": "Murali Ramachandran", "role": "VP of Research and Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on KAPA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1962011/000149315225025224/0001493152-25-025224-index.htm", "trade_date": "2025-10-08", "timestamp": "2025-10-08", "mins": 562486}, {"id": "0001493152-25-028895", "src": "INSIDERS", "ticker": "KAPA", "cik": "1962011", "company": "Kairos Pharma, LTD.", "company_raw": "Kairos Pharma, LTD.", "who": "Hyun W. Bae", "who_key": "Bae Hyun W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KAPA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1962011/000149315225028895/0001493152-25-028895-index.htm", "trade_date": "2025-10-08", "timestamp": "2025-10-08", "mins": 562486}, {"id": "0001493152-25-029601", "src": "INSIDERS", "ticker": "KAPA", "cik": "1962011", "company": "Kairos Pharma, LTD.", "company_raw": "Kairos Pharma, LTD.", "who": "Neil Bhowmick", "who_key": "Bhowmick Neil", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on KAPA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1962011/000149315225029601/0001493152-25-029601-index.htm", "trade_date": "2025-10-08", "timestamp": "2025-10-08", "mins": 562486}, {"id": "0001493152-25-008105", "src": "INSIDERS", "ticker": "KAPA", "cik": "1962011", "company": "Kairos Pharma, LTD.", "company_raw": "Kairos Pharma, LTD.", "who": "John S. Yu", "who_key": "Yu John S", "role": "CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on KAPA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1962011/000149315225008105/0001493152-25-008105-index.htm", "trade_date": "2025-01-01", "timestamp": "2025-01-01", "mins": 965686}, {"id": "0001493152-25-008106", "src": "INSIDERS", "ticker": "KAPA", "cik": "1962011", "company": "Kairos Pharma, LTD.", "company_raw": "Kairos Pharma, LTD.", "who": "Ramachandran Murali", "who_key": "Murali Ramachandran", "role": "VP of Research and Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on KAPA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1962011/000149315225008106/0001493152-25-008106-index.htm", "trade_date": "2025-01-01", "timestamp": "2025-01-01", "mins": 965686}, {"id": "0001641172-25-002927", "src": "INSIDERS", "ticker": "KAPA", "cik": "1962011", "company": "Kairos Pharma, LTD.", "company_raw": "Kairos Pharma, LTD.", "who": "Neil Bhowmick", "who_key": "Bhowmick Neil", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on KAPA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1962011/000164117225002927/0001641172-25-002927-index.htm", "trade_date": "2025-01-01", "timestamp": "2025-01-01", "mins": 965686}, {"id": "0001493152-24-047695", "src": "INSIDERS", "ticker": "KAPA", "cik": "1962011", "company": "Kairos Pharma, LTD.", "company_raw": "Kairos Pharma, LTD.", "who": "Ramachandran Murali", "who_key": "Murali Ramachandran", "role": "VP of Research and Development", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 318.0, "score": 11.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider buys $318 of KAPA", "source_url": "https://www.sec.gov/Archives/edgar/data/1962011/000149315224047695/0001493152-24-047695-index.htm", "trade_date": "2024-11-25", "timestamp": "2024-11-25", "mins": 1018966}, {"id": "0001493152-24-047526", "src": "INSIDERS", "ticker": "KAPA", "cik": "1962011", "company": "Kairos Pharma, LTD.", "company_raw": "Kairos Pharma, LTD.", "who": "Doug Samuelson", "who_key": "Samuelson Doug", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3750.0, "score": 31.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO puts $4K into KAPA", "source_url": "https://www.sec.gov/Archives/edgar/data/1962011/000149315224047526/0001493152-24-047526-index.htm", "trade_date": "2024-11-22", "timestamp": "2024-11-22", "mins": 1023286}, {"id": "0001493152-24-047261", "src": "INSIDERS", "ticker": "KAPA", "cik": "1962011", "company": "Kairos Pharma, LTD.", "company_raw": "Kairos Pharma, LTD.", "who": "John S. Yu", "who_key": "Yu John S", "role": "CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5760.0, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying KAPA \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1962011/000149315224047261/0001493152-24-047261-index.htm", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026166}], "recent_buys": [{"id": "0001493152-24-047695", "src": "INSIDERS", "ticker": "KAPA", "cik": "1962011", "company": "Kairos Pharma, LTD.", "company_raw": "Kairos Pharma, LTD.", "who": "Ramachandran Murali", "who_key": "Murali Ramachandran", "role": "VP of Research and Development", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 318.0, "score": 11.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider buys $318 of KAPA", "source_url": "https://www.sec.gov/Archives/edgar/data/1962011/000149315224047695/0001493152-24-047695-index.htm", "trade_date": "2024-11-25", "timestamp": "2024-11-25", "mins": 1018966}, {"id": "0001493152-24-047526", "src": "INSIDERS", "ticker": "KAPA", "cik": "1962011", "company": "Kairos Pharma, LTD.", "company_raw": "Kairos Pharma, LTD.", "who": "Doug Samuelson", "who_key": "Samuelson Doug", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3750.0, "score": 31.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO puts $4K into KAPA", "source_url": "https://www.sec.gov/Archives/edgar/data/1962011/000149315224047526/0001493152-24-047526-index.htm", "trade_date": "2024-11-22", "timestamp": "2024-11-22", "mins": 1023286}, {"id": "0001493152-24-047261", "src": "INSIDERS", "ticker": "KAPA", "cik": "1962011", "company": "Kairos Pharma, LTD.", "company_raw": "Kairos Pharma, LTD.", "who": "John S. Yu", "who_key": "Yu John S", "role": "CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5760.0, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying KAPA \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1962011/000149315224047261/0001493152-24-047261-index.htm", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026166}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Kairos Pharma, Ltd. Common Stock", "new_value": "Kairos Pharma, LTD.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001962011", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001962011", "applied": 1, "detected_at": "2026-10-25T10:21:25.686173"}]}, "key_people": [{"who": "John S. Yu", "who_key": "Yu John S", "role": "CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 5760.0, "sold": 0, "net": 5760.0, "trades": 1, "top_score": 35.0, "lean": "buying", "history": [{"action": "BUY", "amount": 5760.0, "date": "2024-11-20", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1962011/000149315224047261/0001493152-24-047261-index.htm"}], "latest": {"action": "BUY", "amount": 5760.0, "date": "2024-11-20", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1962011/000149315224047261/0001493152-24-047261-index.htm"}}, {"who": "Doug Samuelson", "who_key": "Samuelson Doug", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 3750.0, "sold": 0, "net": 3750.0, "trades": 1, "top_score": 31.3, "lean": "buying", "history": [{"action": "BUY", "amount": 3750.0, "date": "2024-11-22", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1962011/000149315224047526/0001493152-24-047526-index.htm"}], "latest": {"action": "BUY", "amount": 3750.0, "date": "2024-11-22", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1962011/000149315224047526/0001493152-24-047526-index.htm"}}, {"who": "Ramachandran Murali", "who_key": "Murali Ramachandran", "role": "VP of Research and Development", "person_type": "EXEC", "person_label": "Execs", "bought": 318.0, "sold": 0, "net": 318.0, "trades": 1, "top_score": 11.5, "lean": "buying", "history": [{"action": "BUY", "amount": 318.0, "date": "2024-11-25", "score": 11.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1962011/000149315224047695/0001493152-24-047695-index.htm"}], "latest": {"action": "BUY", "amount": 318.0, "date": "2024-11-25", "score": 11.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1962011/000149315224047695/0001493152-24-047695-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001493152-26-034185", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001493152-26-033289", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001493152-26-031328", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001493152-26-027200", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-26", "title": "Form DEFA14A", "accession": "0001493152-26-025287", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-22", "title": "Form ARS", "accession": "0001493152-26-025021", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-22", "title": "Proxy statement", "accession": "0001493152-26-025020", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001493152-26-024082", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001493152-26-022796", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-05-11", "title": "Form PRE 14A", "accession": "0001493152-26-022194", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-01", "title": "Form 424B3", "accession": "0001493152-26-014692", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-01", "title": "Form 424B3", "accession": "0001493152-26-014691", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001493152-26-014159", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001493152-26-008435", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001493152-26-008116", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-01-23", "title": "Form EFFECT", "accession": "9999999995-26-000284", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-21", "title": "Form CORRESP", "accession": "0001493152-26-002996", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-01-15", "title": "Form UPLOAD", "accession": "0000000000-26-000555", "price_sensitive": false}, {"form": "S-3", "date": "2026-01-13", "title": "Shelf registration", "accession": "0001493152-26-001909", "price_sensitive": false}, {"form": "4", "date": "2025-12-30", "title": "Insider transaction", "accession": "0001493152-25-029601", "price_sensitive": false}, {"form": "4", "date": "2025-12-23", "title": "Insider transaction", "accession": "0001493152-25-028895", "price_sensitive": false}, {"form": "4", "date": "2025-11-26", "title": "Insider transaction", "accession": "0001493152-25-025224", "price_sensitive": false}, {"form": "4", "date": "2025-11-26", "title": "Insider transaction", "accession": "0001493152-25-025205", "price_sensitive": false}, {"form": "4", "date": "2025-11-26", "title": "Insider transaction", "accession": "0001493152-25-025203", "price_sensitive": false}, {"form": "4", "date": "2025-11-26", "title": "Insider transaction", "accession": "0001493152-25-025198", "price_sensitive": false}], "performance": {"ticker": "KAPA", "has_prices": true, "summary": {"n": 3, "avg": -0.755769204942251, "win_rate": 0.0, "best": -0.7356164383561643, "worst": -0.7729411764705882, "as_of": "2026-08-07"}, "buys": [{"who": "Murali Ramachandran", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Research and Development", "amount": 318.0, "date": "2024-11-25", "score": 11.5, "ref_price": 1.7, "return": -0.7729411764705882}, {"who": "Samuelson Doug", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 3750.0, "date": "2024-11-22", "score": 31.3, "ref_price": 1.6, "return": -0.7587499999999999}, {"who": "Yu John S", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman, Director, 10% Owner", "amount": 5760.0, "date": "2024-11-20", "score": 35.0, "ref_price": 1.46, "return": -0.7356164383561643}]}, "price_series": [{"date": "2024-09-16", "close": 2.6, "volume": 529093.0}, {"date": "2024-09-17", "close": 2.46, "volume": 272532.0}, {"date": "2024-09-18", "close": 2.3, "volume": 126808.0}, {"date": "2024-09-19", "close": 2.28, "volume": 58503.0}, {"date": "2024-09-20", "close": 2.19, "volume": 242302.0}, {"date": "2024-09-23", "close": 2.0, "volume": 110661.0}, {"date": "2024-09-24", "close": 2.01, "volume": 2133660.0}, {"date": "2024-09-25", "close": 1.86, "volume": 550951.0}, {"date": "2024-09-26", "close": 1.655, "volume": 326032.0}, {"date": "2024-09-27", "close": 1.54, "volume": 95774.0}, {"date": "2024-09-30", "close": 1.57, "volume": 93073.0}, {"date": "2024-10-01", "close": 1.36, "volume": 90635.0}, {"date": "2024-10-02", "close": 1.32, "volume": 145822.0}, {"date": "2024-10-03", "close": 1.36, "volume": 11131.0}, {"date": "2024-10-04", "close": 1.325, "volume": 48304.0}, {"date": "2024-10-07", "close": 1.29, "volume": 14844.0}, {"date": "2024-10-08", "close": 1.48, "volume": 63692.0}, {"date": "2024-10-09", "close": 1.4769, "volume": 38440.0}, {"date": "2024-10-10", "close": 1.47, "volume": 69816.0}, {"date": "2024-10-11", "close": 1.41, "volume": 42074.0}, {"date": "2024-10-14", "close": 1.52, "volume": 96626.0}, {"date": "2024-10-15", "close": 1.55, "volume": 53752.0}, {"date": "2024-10-16", "close": 1.52, "volume": 67711.0}, {"date": "2024-10-17", "close": 1.47, "volume": 57070.0}, {"date": "2024-10-18", "close": 1.4801, "volume": 26673.0}, {"date": "2024-10-21", "close": 1.5, "volume": 47700.0}, {"date": "2024-10-22", "close": 1.45, "volume": 14094.0}, {"date": "2024-10-23", "close": 1.407, "volume": 19253.0}, {"date": "2024-10-24", "close": 1.5, "volume": 33410.0}, {"date": "2024-10-25", "close": 1.45, "volume": 35346.0}, {"date": "2024-10-28", "close": 1.44, "volume": 25995.0}, {"date": "2024-10-29", "close": 1.34, "volume": 76841.0}, {"date": "2024-10-30", "close": 1.35, "volume": 7075.0}, {"date": "2024-10-31", "close": 1.31, "volume": 38525.0}, {"date": "2024-11-01", "close": 1.34, "volume": 936.0}, {"date": "2024-11-04", "close": 1.35, "volume": 18279.0}, {"date": "2024-11-05", "close": 1.34, "volume": 26118.0}, {"date": "2024-11-06", "close": 1.34, "volume": 13403.0}, {"date": "2024-11-07", "close": 1.37, "volume": 5688.0}, {"date": "2024-11-08", "close": 1.34, "volume": 15764.0}, {"date": "2024-11-11", "close": 1.36, "volume": 31615.0}, {"date": "2024-11-12", "close": 2.0543, "volume": 1515766.0}, {"date": "2024-11-13", "close": 2.21, "volume": 11059270.0}, {"date": "2024-11-14", "close": 2.0555, "volume": 708292.0}, {"date": "2024-11-15", "close": 1.55, "volume": 273556.0}, {"date": "2024-11-18", "close": 1.71, "volume": 217773.0}, {"date": "2024-11-19", "close": 1.47, "volume": 164688.0}, {"date": "2024-11-20", "close": 1.46, "volume": 91067.0}, {"date": "2024-11-21", "close": 1.5, "volume": 248668.0}, {"date": "2024-11-22", "close": 1.6, "volume": 266506.0}, {"date": "2024-11-25", "close": 1.7, "volume": 111237.0}, {"date": "2024-11-26", "close": 1.7, "volume": 98303.0}, {"date": "2024-11-27", "close": 1.65, "volume": 83474.0}, {"date": "2024-11-29", "close": 1.54, "volume": 22174.0}, {"date": "2024-12-02", "close": 1.53, "volume": 82756.0}, {"date": "2024-12-03", "close": 1.59, "volume": 125112.0}, {"date": "2024-12-04", "close": 1.5, "volume": 112393.0}, {"date": "2024-12-05", "close": 1.41, "volume": 93971.0}, {"date": "2024-12-06", "close": 1.46, "volume": 158888.0}, {"date": "2024-12-09", "close": 1.38, "volume": 68834.0}, {"date": "2024-12-10", "close": 1.66, "volume": 166219.0}, {"date": "2024-12-11", "close": 1.66, "volume": 57374.0}, {"date": "2024-12-12", "close": 1.72, "volume": 30657.0}, {"date": "2024-12-13", "close": 1.7, "volume": 136285.0}, {"date": "2024-12-16", "close": 1.665, "volume": 33728.0}, {"date": "2024-12-17", "close": 1.66, "volume": 22321.0}, {"date": "2024-12-18", "close": 1.66, "volume": 68377.0}, {"date": "2024-12-19", "close": 1.69, "volume": 33861.0}, {"date": "2024-12-20", "close": 1.57, "volume": 84009.0}, {"date": "2024-12-23", "close": 1.715, "volume": 40699.0}, {"date": "2024-12-24", "close": 1.7, "volume": 16315.0}, {"date": "2024-12-26", "close": 1.67, "volume": 43124.0}, {"date": "2024-12-27", "close": 1.68, "volume": 38020.0}, {"date": "2024-12-30", "close": 1.56, "volume": 58064.0}, {"date": "2024-12-31", "close": 1.52, "volume": 57333.0}, {"date": "2025-01-02", "close": 1.53, "volume": 45909.0}, {"date": "2025-01-03", "close": 1.55, "volume": 31624.0}, {"date": "2025-01-06", "close": 1.57, "volume": 103371.0}, {"date": "2025-01-07", "close": 1.5, "volume": 67561.0}, {"date": "2025-01-08", "close": 1.03, "volume": 1057252.0}, {"date": "2025-01-10", "close": 0.97, "volume": 159179.0}, {"date": "2025-01-13", "close": 2.13, "volume": 113544300.0}, {"date": "2025-01-14", "close": 1.51, "volume": 2890560.0}, {"date": "2025-01-15", "close": 1.32, "volume": 691155.0}, {"date": "2025-01-16", "close": 1.77, "volume": 1525653.0}, {"date": "2025-01-17", "close": 1.73, "volume": 691918.0}, {"date": "2025-01-21", "close": 1.59, "volume": 405504.0}, {"date": "2025-01-22", "close": 1.63, "volume": 247340.0}, {"date": "2025-01-23", "close": 1.56, "volume": 180012.0}, {"date": "2025-01-24", "close": 1.5, "volume": 214190.0}, {"date": "2025-01-27", "close": 1.53, "volume": 121977.0}, {"date": "2025-01-28", "close": 1.48, "volume": 71095.0}, {"date": "2025-01-29", "close": 1.5, "volume": 91502.0}, {"date": "2025-01-30", "close": 1.48, "volume": 41134.0}, {"date": "2025-01-31", "close": 1.43, "volume": 60023.0}, {"date": "2025-02-03", "close": 1.52, "volume": 4514804.0}, {"date": "2025-02-04", "close": 1.74, "volume": 11695010.0}, {"date": "2025-02-05", "close": 1.58, "volume": 510638.0}, {"date": "2025-02-06", "close": 1.44, "volume": 365099.0}, {"date": "2025-02-07", "close": 1.38, "volume": 210618.0}, {"date": "2025-02-10", "close": 1.37, "volume": 124341.0}, {"date": "2025-02-11", "close": 1.35, "volume": 175823.0}, {"date": "2025-02-12", "close": 1.36, "volume": 157547.0}, {"date": "2025-02-13", "close": 1.45, "volume": 171590.0}, {"date": "2025-02-14", "close": 1.37, "volume": 191584.0}, {"date": "2025-02-18", "close": 1.33, "volume": 164130.0}, {"date": "2025-02-19", "close": 1.32, "volume": 273159.0}, {"date": "2025-02-20", "close": 1.33, "volume": 115738.0}, {"date": "2025-02-21", "close": 1.27, "volume": 121246.0}, {"date": "2025-02-24", "close": 1.19, "volume": 154737.0}, {"date": "2025-02-25", "close": 1.14, "volume": 133962.0}, {"date": "2025-02-26", "close": 1.24, "volume": 198634.0}, {"date": "2025-02-27", "close": 1.21, "volume": 48016.0}, {"date": "2025-02-28", "close": 1.19, "volume": 36510.0}, {"date": "2025-03-03", "close": 1.08, "volume": 71199.0}, {"date": "2025-03-04", "close": 1.1, "volume": 81472.0}, {"date": "2025-03-05", "close": 1.13, "volume": 82157.0}, {"date": "2025-03-06", "close": 1.04, "volume": 40134.0}, {"date": "2025-03-07", "close": 1.02, "volume": 91184.0}, {"date": "2025-03-10", "close": 0.92, "volume": 108611.0}, {"date": "2025-03-11", "close": 0.97, "volume": 70595.0}, {"date": "2025-03-12", "close": 1.02, "volume": 20965.0}, {"date": "2025-03-13", "close": 0.955, "volume": 54390.0}, {"date": "2025-03-14", "close": 0.987, "volume": 52696.0}, {"date": "2025-03-17", "close": 0.95, "volume": 56091.0}, {"date": "2025-03-18", "close": 0.9405, "volume": 46294.0}, {"date": "2025-03-19", "close": 0.94, "volume": 71823.0}, {"date": "2025-03-20", "close": 0.98, "volume": 336951.0}, {"date": "2025-03-21", "close": 1.01, "volume": 114598.0}, {"date": "2025-03-24", "close": 0.952, "volume": 74109.0}, {"date": "2025-03-25", "close": 0.9799, "volume": 42882.0}, {"date": "2025-03-26", "close": 0.96, "volume": 148425.0}, {"date": "2025-03-27", "close": 0.97, "volume": 56386.0}, {"date": "2025-03-28", "close": 0.9214, "volume": 42454.0}, {"date": "2025-03-31", "close": 0.9362, "volume": 46177.0}, {"date": "2025-04-01", "close": 0.92, "volume": 19225.0}, {"date": "2025-04-02", "close": 0.9185, "volume": 26642.0}, {"date": "2025-04-03", "close": 0.94, "volume": 73220.0}, {"date": "2025-04-04", "close": 1.06, "volume": 849156.0}, {"date": "2025-04-07", "close": 1.14, "volume": 230300.0}, {"date": "2025-04-08", "close": 0.9676, "volume": 213386.0}, {"date": "2025-04-09", "close": 1.0, "volume": 126905.0}, {"date": "2025-04-10", "close": 0.99, "volume": 96233.0}, {"date": "2025-04-11", "close": 1.01, "volume": 67415.0}, {"date": "2025-04-14", "close": 0.9521, "volume": 63164.0}, {"date": "2025-04-15", "close": 0.9844, "volume": 42183.0}, {"date": "2025-04-16", "close": 0.9074, "volume": 112066.0}, {"date": "2025-04-17", "close": 0.96, "volume": 316944.0}, {"date": "2025-04-21", "close": 0.9121, "volume": 152070.0}, {"date": "2025-04-22", "close": 0.8948, "volume": 136785.0}, {"date": "2025-04-23", "close": 0.86, "volume": 205363.0}, {"date": "2025-04-24", "close": 0.853, "volume": 128573.0}, {"date": "2025-04-25", "close": 0.867, "volume": 49877.0}, {"date": "2025-04-28", "close": 0.842, "volume": 36690.0}, {"date": "2025-04-29", "close": 0.8114, "volume": 61126.0}, {"date": "2025-04-30", "close": 0.811, "volume": 116826.0}, {"date": "2025-05-01", "close": 0.785, "volume": 60784.0}, {"date": "2025-05-02", "close": 0.8133, "volume": 140464.0}, {"date": "2025-05-05", "close": 0.8549, "volume": 97488.0}, {"date": "2025-05-06", "close": 0.8565, "volume": 162369.0}, {"date": "2025-05-07", "close": 0.8, "volume": 221738.0}, {"date": "2025-05-08", "close": 0.755, "volume": 183507.0}, {"date": "2025-05-09", "close": 0.6811, "volume": 93892.0}, {"date": "2025-05-12", "close": 0.64, "volume": 264229.0}, {"date": "2025-05-13", "close": 0.6201, "volume": 104308.0}, {"date": "2025-05-14", "close": 0.62, "volume": 189686.0}, {"date": "2025-05-15", "close": 0.615, "volume": 144088.0}, {"date": "2025-05-16", "close": 0.621, "volume": 127570.0}, {"date": "2025-05-19", "close": 0.591, "volume": 102204.0}, {"date": "2025-05-20", "close": 0.59, "volume": 72695.0}, {"date": "2025-05-21", "close": 0.5789, "volume": 136980.0}, {"date": "2025-05-22", "close": 0.561, "volume": 202924.0}, {"date": "2025-05-23", "close": 0.57, "volume": 62274.0}, {"date": "2025-05-27", "close": 0.639, "volume": 169368.0}, {"date": "2025-05-28", "close": 0.598, "volume": 161396.0}, {"date": "2025-05-29", "close": 0.5521, "volume": 441223.0}, {"date": "2025-05-30", "close": 0.61, "volume": 1888987.0}, {"date": "2025-06-02", "close": 0.5883, "volume": 980430.0}, {"date": "2025-06-03", "close": 0.45, "volume": 10639970.0}, {"date": "2025-06-04", "close": 0.5206, "volume": 4525381.0}, {"date": "2025-06-05", "close": 0.5025, "volume": 1927880.0}, {"date": "2025-06-06", "close": 0.473, "volume": 820852.0}, {"date": "2025-06-09", "close": 0.5666, "volume": 10447470.0}, {"date": "2025-06-10", "close": 0.544, "volume": 1901163.0}, {"date": "2025-06-11", "close": 0.4907, "volume": 953323.0}, {"date": "2025-06-12", "close": 0.57, "volume": 1917702.0}, {"date": "2025-06-13", "close": 0.52, "volume": 522360.0}, {"date": "2025-06-16", "close": 0.5405, "volume": 784672.0}, {"date": "2025-06-17", "close": 0.5749, "volume": 1329057.0}, {"date": "2025-06-18", "close": 0.612, "volume": 798715.0}, {"date": "2025-06-20", "close": 0.62, "volume": 1783454.0}, {"date": "2025-06-23", "close": 0.64, "volume": 741338.0}, {"date": "2025-06-24", "close": 0.649, "volume": 484816.0}, {"date": "2025-06-25", "close": 0.631, "volume": 433752.0}, {"date": "2025-06-26", "close": 0.69, "volume": 841244.0}, {"date": "2025-06-27", "close": 0.669, "volume": 477920.0}, {"date": "2025-06-30", "close": 0.709, "volume": 1540264.0}, {"date": "2025-07-01", "close": 0.7, "volume": 688584.0}, {"date": "2025-07-02", "close": 0.695, "volume": 703211.0}, {"date": "2025-07-03", "close": 0.651, "volume": 188855.0}, {"date": "2025-07-07", "close": 0.663, "volume": 416446.0}, {"date": "2025-07-08", "close": 0.664, "volume": 409938.0}, {"date": "2025-07-09", "close": 0.735, "volume": 491978.0}, {"date": "2025-07-10", "close": 0.711, "volume": 334421.0}, {"date": "2025-07-11", "close": 0.71, "volume": 303155.0}, {"date": "2025-07-14", "close": 0.6851, "volume": 371216.0}, {"date": "2025-07-15", "close": 1.17, "volume": 243163000.0}, {"date": "2025-07-16", "close": 1.09, "volume": 8780665.0}, {"date": "2025-07-17", "close": 1.02, "volume": 3574004.0}, {"date": "2025-07-18", "close": 1.08, "volume": 4005652.0}, {"date": "2025-07-21", "close": 1.01, "volume": 1107065.0}, {"date": "2025-07-22", "close": 1.03, "volume": 722788.0}, {"date": "2025-07-23", "close": 0.98, "volume": 573206.0}, {"date": "2025-07-24", "close": 0.93, "volume": 895799.0}, {"date": "2025-07-25", "close": 0.93, "volume": 495836.0}, {"date": "2025-07-28", "close": 0.8734, "volume": 578315.0}, {"date": "2025-07-29", "close": 0.8605, "volume": 449454.0}, {"date": "2025-07-30", "close": 0.94, "volume": 1803563.0}, {"date": "2025-07-31", "close": 0.9001, "volume": 964895.0}, {"date": "2025-08-01", "close": 0.9194, "volume": 346273.0}, {"date": "2025-08-04", "close": 0.945, "volume": 297349.0}, {"date": "2025-08-05", "close": 0.98, "volume": 1068601.0}, {"date": "2025-08-06", "close": 0.9728, "volume": 599788.0}, {"date": "2025-08-07", "close": 0.96, "volume": 336824.0}, {"date": "2025-08-08", "close": 0.9839, "volume": 320069.0}, {"date": "2025-08-11", "close": 0.985, "volume": 645441.0}, {"date": "2025-08-12", "close": 1.12, "volume": 1452977.0}, {"date": "2025-08-13", "close": 1.07, "volume": 1715486.0}, {"date": "2025-08-14", "close": 1.24, "volume": 1078835.0}, {"date": "2025-08-15", "close": 1.2, "volume": 1471544.0}, {"date": "2025-08-18", "close": 1.17, "volume": 439031.0}, {"date": "2025-08-19", "close": 1.1, "volume": 643217.0}, {"date": "2025-08-20", "close": 1.07, "volume": 347121.0}, {"date": "2025-08-21", "close": 1.17, "volume": 655579.0}, {"date": "2025-08-22", "close": 1.18, "volume": 308195.0}, {"date": "2025-08-25", "close": 1.23, "volume": 745466.0}, {"date": "2025-08-26", "close": 1.2, "volume": 440957.0}, {"date": "2025-08-27", "close": 1.18, "volume": 304904.0}, {"date": "2025-08-28", "close": 1.26, "volume": 599737.0}, {"date": "2025-08-29", "close": 1.35, "volume": 1222935.0}, {"date": "2025-09-02", "close": 1.41, "volume": 10437380.0}, {"date": "2025-09-03", "close": 1.46, "volume": 1688522.0}, {"date": "2025-09-04", "close": 1.55, "volume": 1360593.0}, {"date": "2025-09-05", "close": 1.72, "volume": 2277219.0}, {"date": "2025-09-08", "close": 1.85, "volume": 3872433.0}, {"date": "2025-09-09", "close": 1.97, "volume": 1482400.0}, {"date": "2025-09-10", "close": 1.85, "volume": 1109185.0}, {"date": "2025-09-11", "close": 1.8, "volume": 2088268.0}, {"date": "2025-09-12", "close": 1.76, "volume": 822867.0}, {"date": "2025-09-15", "close": 1.58, "volume": 1176194.0}, {"date": "2025-09-16", "close": 1.61, "volume": 901472.0}, {"date": "2025-09-17", "close": 1.68, "volume": 1383125.0}, {"date": "2025-09-18", "close": 1.34, "volume": 5651240.0}, {"date": "2025-09-19", "close": 1.22, "volume": 2159423.0}, {"date": "2025-09-22", "close": 1.15, "volume": 942262.0}, {"date": "2025-09-23", "close": 1.15, "volume": 884932.0}, {"date": "2025-09-24", "close": 1.2, "volume": 548030.0}, {"date": "2025-09-25", "close": 1.14, "volume": 708831.0}, {"date": "2025-09-26", "close": 1.1, "volume": 959745.0}, {"date": "2025-09-29", "close": 1.12, "volume": 384960.0}, {"date": "2025-09-30", "close": 1.17, "volume": 296131.0}, {"date": "2025-10-01", "close": 1.13, "volume": 319517.0}, {"date": "2025-10-02", "close": 1.15, "volume": 258958.0}, {"date": "2025-10-03", "close": 1.27, "volume": 1030069.0}, {"date": "2025-10-06", "close": 1.22, "volume": 456161.0}, {"date": "2025-10-07", "close": 1.22, "volume": 1657581.0}, {"date": "2025-10-08", "close": 1.31, "volume": 452963.0}, {"date": "2025-10-09", "close": 1.32, "volume": 529409.0}, {"date": "2025-10-10", "close": 1.16, "volume": 643625.0}, {"date": "2025-10-13", "close": 1.21, "volume": 197506.0}, {"date": "2025-10-14", "close": 1.29, "volume": 400425.0}, {"date": "2025-10-15", "close": 1.25, "volume": 395424.0}, {"date": "2025-10-16", "close": 1.17, "volume": 340092.0}, {"date": "2025-10-17", "close": 1.16, "volume": 249163.0}, {"date": "2025-10-20", "close": 1.17, "volume": 395704.0}, {"date": "2025-10-21", "close": 1.14, "volume": 370780.0}, {"date": "2025-10-22", "close": 1.06, "volume": 611994.0}, {"date": "2025-10-23", "close": 1.09, "volume": 175435.0}, {"date": "2025-10-24", "close": 1.09, "volume": 129595.0}, {"date": "2025-10-27", "close": 1.15, "volume": 308384.0}, {"date": "2025-10-28", "close": 1.14, "volume": 180302.0}, {"date": "2025-10-29", "close": 1.1, "volume": 145063.0}, {"date": "2025-10-30", "close": 1.14, "volume": 140271.0}, {"date": "2025-10-31", "close": 1.13, "volume": 92381.0}, {"date": "2025-11-03", "close": 1.01, "volume": 402267.0}, {"date": "2025-11-04", "close": 0.8674, "volume": 868875.0}, {"date": "2025-11-05", "close": 0.94, "volume": 314806.0}, {"date": "2025-11-06", "close": 0.87, "volume": 179987.0}, {"date": "2025-11-07", "close": 0.8526, "volume": 109060.0}, {"date": "2025-11-10", "close": 0.928, "volume": 104010.0}, {"date": "2025-11-11", "close": 0.8755, "volume": 100862.0}, {"date": "2025-11-12", "close": 0.8502, "volume": 87784.0}, {"date": "2025-11-13", "close": 0.791, "volume": 261273.0}, {"date": "2025-11-14", "close": 0.8294, "volume": 428082.0}, {"date": "2025-11-17", "close": 0.776, "volume": 98098.0}, {"date": "2025-11-18", "close": 0.7502, "volume": 212189.0}, {"date": "2025-11-19", "close": 0.714, "volume": 131090.0}, {"date": "2025-11-20", "close": 0.6867, "volume": 220910.0}, {"date": "2025-11-21", "close": 0.6725, "volume": 146220.0}, {"date": "2025-11-24", "close": 0.728, "volume": 174522.0}, {"date": "2025-11-25", "close": 0.734, "volume": 54363.0}, {"date": "2025-11-26", "close": 0.74, "volume": 88055.0}, {"date": "2025-11-28", "close": 0.8337, "volume": 89429.0}, {"date": "2025-12-01", "close": 0.8202, "volume": 165787.0}, {"date": "2025-12-02", "close": 0.854, "volume": 241915.0}, {"date": "2025-12-03", "close": 0.845, "volume": 90754.0}, {"date": "2025-12-04", "close": 0.9093, "volume": 96964.0}, {"date": "2025-12-05", "close": 0.89, "volume": 161988.0}, {"date": "2025-12-08", "close": 0.8691, "volume": 69218.0}, {"date": "2025-12-09", "close": 0.8592, "volume": 75935.0}, {"date": "2025-12-10", "close": 0.84, "volume": 83899.0}, {"date": "2025-12-11", "close": 0.81, "volume": 98904.0}, {"date": "2025-12-12", "close": 0.72, "volume": 317943.0}, {"date": "2025-12-15", "close": 0.7373, "volume": 64312.0}, {"date": "2025-12-16", "close": 0.739, "volume": 126072.0}, {"date": "2025-12-17", "close": 0.7285, "volume": 112689.0}, {"date": "2025-12-18", "close": 0.775, "volume": 134411.0}, {"date": "2025-12-19", "close": 0.8584, "volume": 232262.0}, {"date": "2025-12-22", "close": 0.805, "volume": 126924.0}, {"date": "2025-12-23", "close": 0.752, "volume": 172497.0}, {"date": "2025-12-24", "close": 0.7422, "volume": 194540.0}, {"date": "2025-12-26", "close": 0.708, "volume": 390655.0}, {"date": "2025-12-29", "close": 0.708, "volume": 205208.0}, {"date": "2025-12-30", "close": 0.6998, "volume": 101507.0}, {"date": "2025-12-31", "close": 0.71, "volume": 103538.0}, {"date": "2026-01-02", "close": 0.7293, "volume": 80496.0}, {"date": "2026-01-05", "close": 0.7779, "volume": 225709.0}, {"date": "2026-01-06", "close": 0.791, "volume": 192316.0}, {"date": "2026-01-07", "close": 0.8299, "volume": 75142.0}, {"date": "2026-01-08", "close": 0.97, "volume": 752393.0}, {"date": "2026-01-09", "close": 0.88, "volume": 149200.0}, {"date": "2026-01-12", "close": 0.8798, "volume": 47305.0}, {"date": "2026-01-13", "close": 0.8201, "volume": 162798.0}, {"date": "2026-01-14", "close": 0.86, "volume": 118654.0}, {"date": "2026-01-15", "close": 0.89, "volume": 136924.0}, {"date": "2026-01-16", "close": 0.8726, "volume": 47920.0}, {"date": "2026-01-20", "close": 0.8748, "volume": 67268.0}, {"date": "2026-01-21", "close": 0.85, "volume": 119343.0}, {"date": "2026-01-22", "close": 0.78, "volume": 544281.0}, {"date": "2026-01-23", "close": 0.7621, "volume": 57773.0}, {"date": "2026-01-26", "close": 0.72, "volume": 140560.0}, {"date": "2026-01-27", "close": 0.7111, "volume": 200642.0}, {"date": "2026-01-28", "close": 0.675, "volume": 403294.0}, {"date": "2026-01-29", "close": 0.6648, "volume": 112483.0}, {"date": "2026-01-30", "close": 0.6644, "volume": 126042.0}, {"date": "2026-02-02", "close": 0.6675, "volume": 92524.0}, {"date": "2026-02-03", "close": 0.66, "volume": 114573.0}, {"date": "2026-02-04", "close": 0.6388, "volume": 88271.0}, {"date": "2026-02-05", "close": 0.59, "volume": 135874.0}, {"date": "2026-02-06", "close": 0.615, "volume": 101308.0}, {"date": "2026-02-09", "close": 0.64, "volume": 19003.0}, {"date": "2026-02-10", "close": 0.641, "volume": 121212.0}, {"date": "2026-02-11", "close": 0.63, "volume": 34694.0}, {"date": "2026-02-12", "close": 0.5939, "volume": 101777.0}, {"date": "2026-02-13", "close": 0.598, "volume": 100763.0}, {"date": "2026-02-17", "close": 0.589, "volume": 99254.0}, {"date": "2026-02-18", "close": 0.5761, "volume": 115673.0}, {"date": "2026-02-19", "close": 0.56, "volume": 155476.0}, {"date": "2026-02-20", "close": 0.5552, "volume": 22051.0}, {"date": "2026-02-23", "close": 0.5577, "volume": 58187.0}, {"date": "2026-02-24", "close": 0.572, "volume": 39752.0}, {"date": "2026-02-25", "close": 0.6287, "volume": 80744.0}, {"date": "2026-02-26", "close": 0.5523, "volume": 22750660.0}, {"date": "2026-02-27", "close": 0.6055, "volume": 862574.0}, {"date": "2026-03-02", "close": 0.61, "volume": 445094.0}, {"date": "2026-03-03", "close": 0.6242, "volume": 453960.0}, {"date": "2026-03-04", "close": 0.6298, "volume": 316163.0}, {"date": "2026-03-05", "close": 0.656, "volume": 269730.0}, {"date": "2026-03-06", "close": 0.6299, "volume": 166905.0}, {"date": "2026-03-09", "close": 0.6311, "volume": 117515.0}, {"date": "2026-03-10", "close": 0.64, "volume": 184956.0}, {"date": "2026-03-11", "close": 0.6308, "volume": 158595.0}, {"date": "2026-03-12", "close": 0.6, "volume": 137737.0}, {"date": "2026-03-13", "close": 0.6018, "volume": 79925.0}, {"date": "2026-03-16", "close": 0.61, "volume": 73581.0}, {"date": "2026-03-17", "close": 0.58, "volume": 85626.0}, {"date": "2026-03-18", "close": 0.608, "volume": 152131.0}, {"date": "2026-03-19", "close": 0.615, "volume": 182273.0}, {"date": "2026-03-20", "close": 0.5995, "volume": 216437.0}, {"date": "2026-03-23", "close": 0.619, "volume": 215203.0}, {"date": "2026-03-24", "close": 0.6294, "volume": 87180.0}, {"date": "2026-03-25", "close": 0.6022, "volume": 41685.0}, {"date": "2026-03-26", "close": 0.5882, "volume": 47812.0}, {"date": "2026-03-27", "close": 0.5794, "volume": 38760.0}, {"date": "2026-03-30", "close": 0.5499, "volume": 89578.0}, {"date": "2026-03-31", "close": 0.559, "volume": 31345.0}, {"date": "2026-04-01", "close": 0.5788, "volume": 100055.0}, {"date": "2026-04-02", "close": 0.5811, "volume": 76512.0}, {"date": "2026-04-06", "close": 0.62, "volume": 62587.0}, {"date": "2026-04-07", "close": 0.5932, "volume": 25554.0}, {"date": "2026-04-08", "close": 0.5819, "volume": 35736.0}, {"date": "2026-04-09", "close": 0.5598, "volume": 133471.0}, {"date": "2026-04-10", "close": 0.5832, "volume": 28108.0}, {"date": "2026-04-13", "close": 0.585, "volume": 94880.0}, {"date": "2026-04-14", "close": 0.5995, "volume": 47270.0}, {"date": "2026-04-15", "close": 0.6, "volume": 67699.0}, {"date": "2026-04-16", "close": 0.6115, "volume": 92746.0}, {"date": "2026-04-17", "close": 0.6116, "volume": 51355.0}, {"date": "2026-04-20", "close": 0.6345, "volume": 126236.0}, {"date": "2026-04-21", "close": 0.6569, "volume": 281697.0}, {"date": "2026-04-22", "close": 0.6849, "volume": 177846.0}, {"date": "2026-04-23", "close": 0.6688, "volume": 75146.0}, {"date": "2026-04-24", "close": 0.607, "volume": 126272.0}, {"date": "2026-04-27", "close": 0.599, "volume": 66037.0}, {"date": "2026-04-28", "close": 0.59, "volume": 78857.0}, {"date": "2026-04-29", "close": 0.552, "volume": 64699.0}, {"date": "2026-04-30", "close": 0.565, "volume": 190336.0}, {"date": "2026-05-01", "close": 0.567, "volume": 97734.0}, {"date": "2026-05-04", "close": 0.563, "volume": 84013.0}, {"date": "2026-05-05", "close": 0.555, "volume": 66844.0}, {"date": "2026-05-06", "close": 0.5549, "volume": 93137.0}, {"date": "2026-05-07", "close": 0.5546, "volume": 34462.0}, {"date": "2026-05-08", "close": 0.56, "volume": 110155.0}, {"date": "2026-05-11", "close": 0.53, "volume": 448238.0}, {"date": "2026-05-12", "close": 0.485, "volume": 275892.0}, {"date": "2026-05-13", "close": 0.464, "volume": 457727.0}, {"date": "2026-05-14", "close": 0.4923, "volume": 212632.0}, {"date": "2026-05-15", "close": 0.4822, "volume": 70837.0}, {"date": "2026-05-18", "close": 0.48, "volume": 119177.0}, {"date": "2026-05-19", "close": 0.478, "volume": 754312.0}, {"date": "2026-05-20", "close": 0.513, "volume": 241917.0}, {"date": "2026-05-21", "close": 0.5528, "volume": 140763.0}, {"date": "2026-05-22", "close": 0.545, "volume": 142689.0}, {"date": "2026-05-26", "close": 0.5172, "volume": 52957.0}, {"date": "2026-05-27", "close": 0.5172, "volume": 105439.0}, {"date": "2026-05-28", "close": 0.527, "volume": 65052.0}, {"date": "2026-05-29", "close": 0.5094, "volume": 126850.0}, {"date": "2026-06-01", "close": 0.4942, "volume": 90180.0}, {"date": "2026-06-02", "close": 0.468, "volume": 159012.0}, {"date": "2026-06-03", "close": 0.4624, "volume": 217116.0}, {"date": "2026-06-04", "close": 0.466, "volume": 116937.0}, {"date": "2026-06-05", "close": 0.44, "volume": 88271.0}, {"date": "2026-06-08", "close": 0.45, "volume": 98197.0}, {"date": "2026-06-09", "close": 0.431, "volume": 91599.0}, {"date": "2026-06-10", "close": 0.43, "volume": 87904.0}, {"date": "2026-06-11", "close": 0.4582, "volume": 116226.0}, {"date": "2026-06-12", "close": 0.44, "volume": 173112.0}, {"date": "2026-06-15", "close": 0.4401, "volume": 66840.0}, {"date": "2026-06-16", "close": 0.446, "volume": 72329.0}, {"date": "2026-06-17", "close": 0.457, "volume": 53245.0}, {"date": "2026-06-18", "close": 0.43, "volume": 102860.0}, {"date": "2026-06-22", "close": 0.431, "volume": 62986.0}, {"date": "2026-06-23", "close": 0.4272, "volume": 39389.0}, {"date": "2026-06-24", "close": 0.4201, "volume": 104569.0}, {"date": "2026-06-25", "close": 0.3748, "volume": 340111.0}, {"date": "2026-06-26", "close": 0.35, "volume": 463122.0}, {"date": "2026-06-29", "close": 0.357, "volume": 59094.0}, {"date": "2026-06-30", "close": 0.3837, "volume": 111510.0}, {"date": "2026-07-01", "close": 0.3681, "volume": 72527.0}, {"date": "2026-07-02", "close": 0.3701, "volume": 104499.0}, {"date": "2026-07-06", "close": 0.389, "volume": 127984.0}, {"date": "2026-07-07", "close": 0.36, "volume": 51118.0}, {"date": "2026-07-08", "close": 0.359, "volume": 61374.0}, {"date": "2026-07-09", "close": 0.37, "volume": 44559.0}, {"date": "2026-07-10", "close": 0.3527, "volume": 46811.0}, {"date": "2026-07-13", "close": 0.3379, "volume": 91490.0}, {"date": "2026-07-14", "close": 0.34, "volume": 54516.0}, {"date": "2026-07-15", "close": 0.318, "volume": 35281280.0}, {"date": "2026-07-16", "close": 0.3399, "volume": 46773680.0}, {"date": "2026-07-17", "close": 0.31, "volume": 2896800.0}, {"date": "2026-07-20", "close": 0.3218, "volume": 1172210.0}, {"date": "2026-07-21", "close": 0.358, "volume": 593087.0}, {"date": "2026-07-22", "close": 0.3127, "volume": 29491300.0}, {"date": "2026-07-23", "close": 0.2979, "volume": 1691697.0}, {"date": "2026-07-24", "close": 0.285, "volume": 1490311.0}, {"date": "2026-07-27", "close": 0.3098, "volume": 550274.0}, {"date": "2026-07-28", "close": 0.308, "volume": 304001.0}, {"date": "2026-07-29", "close": 0.299, "volume": 362170.0}, {"date": "2026-07-30", "close": 0.2999, "volume": 1370815.0}, {"date": "2026-07-31", "close": 0.3061, "volume": 2421874.0}, {"date": "2026-08-03", "close": 0.31, "volume": 433485.0}, {"date": "2026-08-04", "close": 0.3252, "volume": 477865.0}, {"date": "2026-08-05", "close": 0.33, "volume": 897628.0}, {"date": "2026-08-06", "close": 0.39, "volume": 2275052.0}, {"date": "2026-08-07", "close": 0.386, "volume": 624344.0}], "refreshing": true}