{"ticker": "KTTA", "overview": {"cik": "1841330", "ticker": "KTTA", "name": "Pasithea Therapeutics Corp.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "ARS", "date": "2026-08-07", "title": "FORM ARS", "accession": "0001213900-26-086803", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-07", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001213900-26-086799", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-035625", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-07-29", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001213900-26-082894", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-01", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-079982", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-23", "title": "Form SCHEDULE 13G", "accession": "0001440771-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076184", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-26-057837", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-225634", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001213900-26-052262", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001213900-26-052261", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001213900-26-052260", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001213900-26-052259", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001213900-26-052258", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001213900-26-052257", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001213900-26-052256", "price_sensitive": false}, {"form": "3", "date": "2026-05-05", "title": "Initial insider holdings", "accession": "0001213900-26-052254", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "CURRENT REPORT", "accession": "0001213900-26-051681", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-22", "title": "Form SCHEDULE 13G", "accession": "0002073679-26-000048", "price_sensitive": false}, {"form": "3", "date": "2026-04-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-045080", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-08", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-015769", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-30", "title": "ANNUAL REPORT", "accession": "0001213900-26-036434", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-27", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-021537", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-20", "title": "CURRENT REPORT", "accession": "0001213900-26-018874", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001649553-26-000028", "price_sensitive": false}]}, "description": "Pasithea Therapeutics Corp. trades as KTTA on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 65 insider filings for the company, from August 2022 to June 2026. Across those, 7 insiders disclosed 11 open-market purchases totalling $679.22K against 1 sale totalling $792. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 11, "buy_sum": 679219.4206000001, "sell_n": 1, "sell_sum": 792.0, "net": 678427.4206000001, "insiders": 7, "first_date": "2022-08-17", "last_date": "2026-06-17"}, "metrics": {"ticker": "KTTA", "has_prices": true, "as_of": "2026-09-18", "last": 0.5237, "prev_close": 0.5067, "change": 0.017000000000000015, "change_pct": 0.033550424314189885, "session_volume": 483376.0, "vwap_5": 0.5111630285894843, "vwap_20": 0.5471839018397603, "vwap_60": 0.5119061910176764, "vwap_250": 1.0196221042010112, "high_52w": 1.47, "low_52w": 0.2923, "avg_volume_20": 241841.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-090016", "src": "13DG", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Pasithea Therapeutics Corp.", "who_key": "Pasithea Therapeutics Corp.", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Pasithea Therapeutics Corp. moves to a 9.99% passive stake in KTTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/0001213900-26-090016-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001493152-26-035625", "src": "13DG", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Opaleye Management Inc. moves to a 6.14% passive stake in KTTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1595855/0001493152-26-035625-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136309}, {"id": "0001104659-26-076184", "src": "INSIDERS", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Coastlands Capital LP", "who_key": "Coastlands Capital LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 53000.0, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whale tops up: $53K of KTTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000110465926076184/0001104659-26-076184-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199669}, {"id": "13DG-0001440771-26-000010", "src": "13DG", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Pasithea Therapeutics Corp.", "who_key": "Pasithea Therapeutics Corp.", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Pasithea Therapeutics Corp. takes a 5.8% passive stake in KTTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/0001440771-26-000010-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-17", "mins": 199669}, {"id": "13DG-0001193125-26-225634", "src": "13DG", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL 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": "Pharmaceutical Preparations", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 5.4% passive stake in KTTA", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-225634-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "0001213900-26-052256", "src": "INSIDERS", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Alfred J. Novak", "who_key": "Novak Alfred J", "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 KTTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000121390026052256/0001213900-26-052256-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267349}, {"id": "0001213900-26-052257", "src": "INSIDERS", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Emer Leahy", "who_key": "Leahy Emer", "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 KTTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000121390026052257/0001213900-26-052257-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267349}, {"id": "0001213900-26-052258", "src": "INSIDERS", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Kartik Krishnan", "who_key": "Krishnan Kartik", "role": "Chief Medical 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 KTTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000121390026052258/0001213900-26-052258-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267349}, {"id": "0001213900-26-052259", "src": "INSIDERS", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Daniel H. Schneiderman", "who_key": "Schneiderman Daniel 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": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on KTTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000121390026052259/0001213900-26-052259-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267349}, {"id": "0001213900-26-052260", "src": "INSIDERS", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Simon Dumesnil", "who_key": "Dumesnil Simon", "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 KTTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000121390026052260/0001213900-26-052260-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267349}, {"id": "0001213900-26-052261", "src": "INSIDERS", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Lawrence Steinman", "who_key": "STEINMAN LAWRENCE", "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 KTTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000121390026052261/0001213900-26-052261-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267349}, {"id": "0001213900-26-052262", "src": "INSIDERS", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Tiago Marques", "who_key": "Marques Tiago", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on KTTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000121390026052262/0001213900-26-052262-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267349}, {"id": "13DG-0002073679-26-000048", "src": "13DG", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Funicular Funds, LP", "who_key": "Funicular Funds, LP", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Funicular Funds, LP crosses 5% of KTTA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1937147/0002073679-26-000048-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280309}, {"id": "13DG-0001104659-26-079982", "src": "13DG", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Coastlands Capital LP", "who_key": "Coastlands Capital LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Coastlands Capital LP moves to a 11.48% passive stake in KTTA", "source_url": "https://www.sec.gov/Archives/edgar/data/2068530/0001104659-26-079982-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-04-09", "mins": 299029}, {"id": "13DG-0001493152-26-015769", "src": "13DG", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Opaleye Management Inc. crosses 5% of KTTA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1595855/0001493152-26-015769-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300469}, {"id": "0001213900-25-116296", "src": "INSIDERS", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Emer Leahy", "who_key": "Leahy Emer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24999.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KTTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000121390025116296/0001213900-25-116296-index.htm", "trade_date": "2025-11-28", "timestamp": "2025-11-28", "mins": 489109}, {"id": "0001213900-25-116299", "src": "INSIDERS", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Simon Dumesnil", "who_key": "Dumesnil Simon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24999.75, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying KTTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000121390025116299/0001213900-25-116299-index.htm", "trade_date": "2025-11-28", "timestamp": "2025-11-28", "mins": 489109}, {"id": "0001213900-25-116301", "src": "INSIDERS", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Tiago Marques", "who_key": "Marques Tiago", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24999.75, "score": 54.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying KTTA \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000121390025116301/0001213900-25-116301-index.htm", "trade_date": "2025-11-28", "timestamp": "2025-11-28", "mins": 489109}, {"id": "0001213900-25-116306", "src": "INSIDERS", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Daniel H. Schneiderman", "who_key": "Schneiderman Daniel H", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20000.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on KTTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000121390025116306/0001213900-25-116306-index.htm", "trade_date": "2025-11-28", "timestamp": "2025-11-28", "mins": 489109}, {"id": "0001213900-25-116309", "src": "INSIDERS", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Lawrence Steinman", "who_key": "STEINMAN LAWRENCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99999.75, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $100K of KTTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000121390025116309/0001213900-25-116309-index.htm", "trade_date": "2025-11-28", "timestamp": "2025-11-28", "mins": 489109}, {"id": "0001213900-25-102674", "src": "INSIDERS", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Simon Dumesnil", "who_key": "Dumesnil Simon", "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 KTTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000121390025102674/0001213900-25-102674-index.htm", "trade_date": "2025-10-24", "timestamp": "2025-10-24", "mins": 539509}, {"id": "0001213900-25-102676", "src": "INSIDERS", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Emer Leahy", "who_key": "Leahy Emer", "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 KTTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000121390025102676/0001213900-25-102676-index.htm", "trade_date": "2025-10-24", "timestamp": "2025-10-24", "mins": 539509}, {"id": "0001213900-25-102677", "src": "INSIDERS", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Tiago Marques", "who_key": "Marques Tiago", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on KTTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000121390025102677/0001213900-25-102677-index.htm", "trade_date": "2025-10-24", "timestamp": "2025-10-24", "mins": 539509}, {"id": "0001213900-25-102680", "src": "INSIDERS", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Alfred J. Novak", "who_key": "Novak Alfred J", "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 KTTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000121390025102680/0001213900-25-102680-index.htm", "trade_date": "2025-10-24", "timestamp": "2025-10-24", "mins": 539509}, {"id": "0001213900-25-102681", "src": "INSIDERS", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Daniel H. Schneiderman", "who_key": "Schneiderman Daniel 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": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on KTTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000121390025102681/0001213900-25-102681-index.htm", "trade_date": "2025-10-24", "timestamp": "2025-10-24", "mins": 539509}, {"id": "0001213900-25-102682", "src": "INSIDERS", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Lawrence Steinman", "who_key": "STEINMAN LAWRENCE", "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 KTTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000121390025102682/0001213900-25-102682-index.htm", "trade_date": "2025-10-24", "timestamp": "2025-10-24", "mins": 539509}, {"id": "0001213900-25-043621", "src": "INSIDERS", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Tiago Marques", "who_key": "Marques Tiago", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 792.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The corner office trims KTTA: $792", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000121390025043621/0001213900-25-043621-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777109}, {"id": "0001213900-24-053005", "src": "INSIDERS", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Alfred J. Novak", "who_key": "Novak Alfred J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 19662.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KTTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000121390024053005/0001213900-24-053005-index.htm", "trade_date": "2024-06-13", "timestamp": "2024-06-13", "mins": 1256629}, {"id": "0001213900-24-019216", "src": "INSIDERS", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Graeme Martin Currie", "who_key": "Currie Graeme Martin", "role": "Chief Development 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 KTTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000121390024019216/0001213900-24-019216-index.htm", "trade_date": "2024-03-01", "timestamp": "2024-03-01", "mins": 1406389}, {"id": "0001213900-24-019217", "src": "INSIDERS", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Simon Dumesnil", "who_key": "Dumesnil Simon", "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 KTTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000121390024019217/0001213900-24-019217-index.htm", "trade_date": "2024-03-01", "timestamp": "2024-03-01", "mins": 1406389}], "recent_buys": [{"id": "0001104659-26-076184", "src": "INSIDERS", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Coastlands Capital LP", "who_key": "Coastlands Capital LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 53000.0, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whale tops up: $53K of KTTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000110465926076184/0001104659-26-076184-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199669}, {"id": "0001213900-25-116309", "src": "INSIDERS", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Lawrence Steinman", "who_key": "STEINMAN LAWRENCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99999.75, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $100K of KTTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000121390025116309/0001213900-25-116309-index.htm", "trade_date": "2025-11-28", "timestamp": "2025-11-28", "mins": 489109}, {"id": "0001213900-25-116301", "src": "INSIDERS", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Tiago Marques", "who_key": "Marques Tiago", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24999.75, "score": 54.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying KTTA \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000121390025116301/0001213900-25-116301-index.htm", "trade_date": "2025-11-28", "timestamp": "2025-11-28", "mins": 489109}, {"id": "0001213900-25-116299", "src": "INSIDERS", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Simon Dumesnil", "who_key": "Dumesnil Simon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24999.75, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying KTTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000121390025116299/0001213900-25-116299-index.htm", "trade_date": "2025-11-28", "timestamp": "2025-11-28", "mins": 489109}, {"id": "0001493152-23-020333", "src": "INSIDERS", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Lawrence Steinman", "who_key": "STEINMAN LAWRENCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12930.0, "score": 29.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying KTTA \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000149315223020333/0001493152-23-020333-index.htm", "trade_date": "2023-06-02", "timestamp": "2023-06-02", "mins": 1799509}, {"id": "0001209191-22-054100", "src": "INSIDERS", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "David Delaney", "who_key": "Delaney David", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1110.0, "score": 14.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying KTTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000120919122054100/0001209191-22-054100-index.htm", "trade_date": "2022-10-17", "timestamp": "2022-10-17", "mins": 2127829}, {"id": "0001209191-22-051650", "src": "INSIDERS", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Eric Shahinian", "who_key": "Shahinian Eric", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 76299.043, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "KTTA draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000120919122051650/0001209191-22-051650-index.htm", "trade_date": "2022-09-29", "timestamp": "2022-09-29", "mins": 2153749}, {"id": "0001209191-22-048789", "src": "INSIDERS", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Eric Shahinian", "who_key": "Shahinian Eric", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 100366.6801, "score": 34.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying KTTA \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000120919122048789/0001209191-22-048789-index.htm", "trade_date": "2022-09-06", "timestamp": "2022-09-06", "mins": 2186869}, {"id": "0001209191-22-048135", "src": "INSIDERS", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Eric Shahinian", "who_key": "Shahinian Eric", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 26292.7816, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying KTTA \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000120919122048135/0001209191-22-048135-index.htm", "trade_date": "2022-08-30", "timestamp": "2022-08-30", "mins": 2196949}, {"id": "0001209191-22-047714", "src": "INSIDERS", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Avi Geller", "who_key": "Geller Avi", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 70938.8408, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "7 insiders pile into KTTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000120919122047714/0001209191-22-047714-index.htm", "trade_date": "2022-08-19", "timestamp": "2022-08-19", "mins": 2212789}, {"id": "0001493152-22-023502", "src": "INSIDERS", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Eric Shahinian", "who_key": "Shahinian Eric", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 188282.82510000002, "score": 38.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "8 insiders pile into KTTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000149315222023502/0001493152-22-023502-index.htm", "trade_date": "2022-08-17", "timestamp": "2022-08-17", "mins": 2215669}], "institutional": [{"id": "13DG-0001213900-26-090016", "src": "13DG", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Pasithea Therapeutics Corp.", "who_key": "Pasithea Therapeutics Corp.", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Pasithea Therapeutics Corp. moves to a 9.99% passive stake in KTTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/0001213900-26-090016-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001493152-26-035625", "src": "13DG", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Opaleye Management Inc. moves to a 6.14% passive stake in KTTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1595855/0001493152-26-035625-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136309}, {"id": "13DG-0001104659-26-079982", "src": "13DG", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Coastlands Capital LP", "who_key": "Coastlands Capital LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Coastlands Capital LP moves to a 11.48% passive stake in KTTA", "source_url": "https://www.sec.gov/Archives/edgar/data/2068530/0001104659-26-079982-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-04-09", "mins": 299029}, {"id": "13DG-0001440771-26-000010", "src": "13DG", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Pasithea Therapeutics Corp.", "who_key": "Pasithea Therapeutics Corp.", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Pasithea Therapeutics Corp. takes a 5.8% passive stake in KTTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/0001440771-26-000010-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-17", "mins": 199669}, {"id": "13DG-0001193125-26-225634", "src": "13DG", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL 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": "Pharmaceutical Preparations", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 5.4% passive stake in KTTA", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-225634-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0002073679-26-000048", "src": "13DG", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Funicular Funds, LP", "who_key": "Funicular Funds, LP", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Funicular Funds, LP crosses 5% of KTTA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1937147/0002073679-26-000048-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280309}, {"id": "13DG-0001493152-26-015769", "src": "13DG", "ticker": "KTTA", "cik": "1841330", "company": "Pasithea Therapeutics Corp.", "company_raw": "Pasithea Therapeutics Corp.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Opaleye Management Inc. crosses 5% of KTTA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1595855/0001493152-26-015769-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300469}], "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": "Pasithea Therapeutics Corp. - Warrant", "new_value": "Pasithea Therapeutics Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001841330", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001841330", "applied": 1, "detected_at": "2026-10-25T18:39:27.597475"}]}, "key_people": [{"who": "Eric Shahinian", "who_key": "Shahinian Eric", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 391241.3298, "sold": 0, "net": 391241.3298, "trades": 4, "top_score": 38.9, "lean": "buying", "history": [{"action": "BUY", "amount": 76299.043, "date": "2022-09-29", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000120919122051650/0001209191-22-051650-index.htm"}, {"action": "BUY", "amount": 100366.6801, "date": "2022-09-06", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000120919122048789/0001209191-22-048789-index.htm"}, {"action": "BUY", "amount": 26292.7816, "date": "2022-08-30", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000120919122048135/0001209191-22-048135-index.htm"}, {"action": "BUY", "amount": 188282.82510000002, "date": "2022-08-17", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000149315222023502/0001493152-22-023502-index.htm"}], "latest": {"action": "BUY", "amount": 76299.043, "date": "2022-09-29", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000120919122051650/0001209191-22-051650-index.htm"}}, {"who": "Lawrence Steinman", "who_key": "STEINMAN LAWRENCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 112929.75, "sold": 0, "net": 112929.75, "trades": 2, "top_score": 54.1, "lean": "buying", "history": [{"action": "BUY", "amount": 99999.75, "date": "2025-11-28", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000121390025116309/0001213900-25-116309-index.htm"}, {"action": "BUY", "amount": 12930.0, "date": "2023-06-02", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000149315223020333/0001493152-23-020333-index.htm"}], "latest": {"action": "BUY", "amount": 99999.75, "date": "2025-11-28", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000121390025116309/0001213900-25-116309-index.htm"}}, {"who": "Avi Geller", "who_key": "Geller Avi", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 70938.8408, "sold": 0, "net": 70938.8408, "trades": 1, "top_score": 32.3, "lean": "buying", "history": [{"action": "BUY", "amount": 70938.8408, "date": "2022-08-19", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000120919122047714/0001209191-22-047714-index.htm"}], "latest": {"action": "BUY", "amount": 70938.8408, "date": "2022-08-19", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000120919122047714/0001209191-22-047714-index.htm"}}, {"who": "Coastlands Capital LP", "who_key": "Coastlands Capital LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 53000.0, "sold": 0, "net": 53000.0, "trades": 1, "top_score": 33.7, "lean": "buying", "history": [{"action": "BUY", "amount": 53000.0, "date": "2026-06-17", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000110465926076184/0001104659-26-076184-index.htm"}], "latest": {"action": "BUY", "amount": 53000.0, "date": "2026-06-17", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000110465926076184/0001104659-26-076184-index.htm"}}, {"who": "Tiago Marques", "who_key": "Marques Tiago", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 24999.75, "sold": 792.0, "net": 24207.75, "trades": 2, "top_score": 54.5, "lean": "buying", "history": [{"action": "BUY", "amount": 24999.75, "date": "2025-11-28", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000121390025116301/0001213900-25-116301-index.htm"}, {"action": "SELL", "amount": 792.0, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000121390025043621/0001213900-25-043621-index.htm"}], "latest": {"action": "BUY", "amount": 24999.75, "date": "2025-11-28", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000121390025116301/0001213900-25-116301-index.htm"}}, {"who": "Simon Dumesnil", "who_key": "Dumesnil Simon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 24999.75, "sold": 0, "net": 24999.75, "trades": 1, "top_score": 47.0, "lean": "buying", "history": [{"action": "BUY", "amount": 24999.75, "date": "2025-11-28", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000121390025116299/0001213900-25-116299-index.htm"}], "latest": {"action": "BUY", "amount": 24999.75, "date": "2025-11-28", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000121390025116299/0001213900-25-116299-index.htm"}}, {"who": "David Delaney", "who_key": "Delaney David", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 1110.0, "sold": 0, "net": 1110.0, "trades": 1, "top_score": 14.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1110.0, "date": "2022-10-17", "score": 14.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000120919122054100/0001209191-22-054100-index.htm"}], "latest": {"action": "BUY", "amount": 1110.0, "date": "2022-10-17", "score": 14.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1841330/000120919122054100/0001209191-22-054100-index.htm"}}], "activity": [], "announcements": [{"form": "ARS", "date": "2026-08-07", "title": "FORM ARS", "accession": "0001213900-26-086803", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-07", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001213900-26-086799", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-035625", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-07-29", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001213900-26-082894", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-01", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-079982", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-23", "title": "Form SCHEDULE 13G", "accession": "0001440771-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076184", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-26-057837", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-225634", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001213900-26-052262", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001213900-26-052261", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001213900-26-052260", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001213900-26-052259", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001213900-26-052258", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001213900-26-052257", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001213900-26-052256", "price_sensitive": false}, {"form": "3", "date": "2026-05-05", "title": "Initial insider holdings", "accession": "0001213900-26-052254", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "CURRENT REPORT", "accession": "0001213900-26-051681", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-22", "title": "Form SCHEDULE 13G", "accession": "0002073679-26-000048", "price_sensitive": false}, {"form": "3", "date": "2026-04-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-045080", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-08", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-015769", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-30", "title": "ANNUAL REPORT", "accession": "0001213900-26-036434", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-27", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-021537", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-20", "title": "CURRENT REPORT", "accession": "0001213900-26-018874", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001649553-26-000028", "price_sensitive": false}], "performance": {"ticker": "KTTA", "has_prices": true, "summary": {"n": 11, "avg": -0.7901483256246539, "win_rate": 0.09090909090909091, "best": 0.042604021501095136, "worst": -0.9803857677902621, "as_of": "2026-09-18"}, "buys": [{"who": "Coastlands Capital LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 53000.0, "date": "2026-06-17", "score": 33.7, "ref_price": 0.5023, "return": 0.042604021501095136}, {"who": "STEINMAN LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99999.75, "date": "2025-11-28", "score": 54.1, "ref_price": 1.47, "return": -0.6437414965986394}, {"who": "Marques Tiago", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 24999.75, "date": "2025-11-28", "score": 54.5, "ref_price": 1.47, "return": -0.6437414965986394}, {"who": "Dumesnil Simon", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24999.75, "date": "2025-11-28", "score": 47.0, "ref_price": 1.47, "return": -0.6437414965986394}, {"who": "STEINMAN LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12930.0, "date": "2023-06-02", "score": 29.1, "ref_price": 8.0, "return": -0.9345375}, {"who": "Delaney David", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1110.0, "date": "2022-10-17", "score": 14.0, "ref_price": 22.2, "return": -0.9764099099099098}, {"who": "Shahinian Eric", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 76299.043, "date": "2022-09-29", "score": 33.2, "ref_price": 23.6, "return": -0.9778093220338983}, {"who": "Shahinian Eric", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 100366.6801, "date": "2022-09-06", "score": 34.6, "ref_price": 22.8, "return": -0.9770307017543859}, {"who": "Shahinian Eric", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 26292.7816, "date": "2022-08-30", "score": 27.4, "ref_price": 23.4, "return": -0.977619658119658}, {"who": "Geller Avi", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 70938.8408, "date": "2022-08-19", "score": 32.3, "ref_price": 26.7, "return": -0.9803857677902621}, {"who": "Shahinian Eric", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 188282.82510000002, "date": "2022-08-17", "score": 38.9, "ref_price": 25.2, "return": -0.9792182539682539}]}, "price_series": [{"date": "2021-09-15", "close": 71.2, "volume": 169554.0}, {"date": "2021-09-16", "close": 71.2, "volume": null}, {"date": "2021-09-17", "close": 63.0, "volume": 27914.0}, {"date": "2021-09-20", "close": 61.4, "volume": 13112.0}, {"date": "2021-09-21", "close": 55.2, "volume": 15353.0}, {"date": "2021-09-22", "close": 54.8, "volume": 5326.0}, {"date": "2021-09-23", "close": 60.0, "volume": 25094.0}, {"date": "2021-09-24", "close": 59.0, "volume": 8602.0}, {"date": "2021-09-27", "close": 61.8, "volume": 20901.0}, {"date": "2021-09-28", "close": 56.002, "volume": 15736.0}, {"date": "2021-09-29", "close": 57.206, "volume": 9588.0}, {"date": "2021-09-30", "close": 60.8, "volume": 15751.0}, {"date": "2021-10-01", "close": 57.4, "volume": 2823.0}, {"date": "2021-10-04", "close": 54.0, "volume": 7731.0}, {"date": "2021-10-05", "close": 53.6, "volume": 5443.0}, {"date": "2021-10-06", "close": 51.4, "volume": 6017.0}, {"date": "2021-10-07", "close": 53.2, "volume": 2723.0}, {"date": "2021-10-08", "close": 52.4, "volume": 2797.0}, {"date": "2021-10-11", "close": 52.4, "volume": 6174.0}, {"date": "2021-10-12", "close": 53.8, "volume": 5015.0}, {"date": "2021-10-13", "close": 53.8, "volume": 7632.0}, {"date": "2021-10-14", "close": 58.2, "volume": 19420.0}, {"date": "2021-10-15", "close": 59.6, "volume": 5573.0}, {"date": "2021-10-18", "close": 56.0, "volume": 3206.0}, {"date": "2021-10-19", "close": 57.4, "volume": 1622.0}, {"date": "2021-10-20", "close": 54.2, "volume": 3808.0}, {"date": "2021-10-21", "close": 53.4, "volume": 1631.0}, {"date": "2021-10-22", "close": 53.8, "volume": 1829.0}, {"date": "2021-10-25", "close": 53.4, "volume": 1350.0}, {"date": "2021-10-26", "close": 54.2, "volume": 2573.0}, {"date": "2021-10-27", "close": 59.2, "volume": 442971.0}, {"date": "2021-10-28", "close": 56.4, "volume": 25957.0}, {"date": "2021-10-29", "close": 56.6, "volume": 5438.0}, {"date": "2021-11-01", "close": 51.4, "volume": 18298.0}, {"date": "2021-11-02", "close": 51.2, "volume": 7004.0}, {"date": "2021-11-03", "close": 52.4, "volume": 6670.0}, {"date": "2021-11-04", "close": 52.6, "volume": 5485.0}, {"date": "2021-11-05", "close": 50.6, "volume": 6464.0}, {"date": "2021-11-08", "close": 50.4, "volume": 8463.0}, {"date": "2021-11-09", "close": 51.8, "volume": 3825.0}, {"date": "2021-11-10", "close": 49.0, "volume": 3877.0}, {"date": "2021-11-11", "close": 46.6, "volume": 5222.0}, {"date": "2021-11-12", "close": 51.6, "volume": 9429.0}, {"date": "2021-11-15", "close": 49.2, "volume": 2605.0}, {"date": "2021-11-16", "close": 50.2, "volume": 3344.0}, {"date": "2021-11-17", "close": 47.6, "volume": 31806.0}, {"date": "2021-11-18", "close": 48.0, "volume": 50959.0}, {"date": "2021-11-19", "close": 47.4, "volume": 10699.0}, {"date": "2021-11-22", "close": 44.2, "volume": 10573.0}, {"date": "2021-11-23", "close": 112.0, "volume": 9489070.0}, {"date": "2021-11-24", "close": 79.8, "volume": 1288912.0}, {"date": "2021-11-26", "close": 80.2, "volume": 287492.0}, {"date": "2021-11-29", "close": 85.0, "volume": 1195805.0}, {"date": "2021-11-30", "close": 72.2, "volume": 255196.0}, {"date": "2021-12-01", "close": 66.0, "volume": 154008.0}, {"date": "2021-12-02", "close": 67.0, "volume": 116545.0}, {"date": "2021-12-03", "close": 56.0, "volume": 81741.0}, {"date": "2021-12-06", "close": 54.8, "volume": 114297.0}, {"date": "2021-12-07", "close": 52.0, "volume": 52987.0}, {"date": "2021-12-08", "close": 51.2, "volume": 84747.0}, {"date": "2021-12-09", "close": 51.6, "volume": 44680.0}, {"date": "2021-12-10", "close": 45.6, "volume": 83588.0}, {"date": "2021-12-13", "close": 44.4, "volume": 60427.0}, {"date": "2021-12-14", "close": 41.2, "volume": 36983.0}, {"date": "2021-12-15", "close": 39.4, "volume": 53703.0}, {"date": "2021-12-16", "close": 36.6, "volume": 27738.0}, {"date": "2021-12-17", "close": 29.6, "volume": 404408.0}, {"date": "2021-12-20", "close": 28.8, "volume": 100798.0}, {"date": "2021-12-21", "close": 31.6, "volume": 169252.0}, {"date": "2021-12-22", "close": 29.4, "volume": 121283.0}, {"date": "2021-12-23", "close": 40.2, "volume": 4942616.0}, {"date": "2021-12-27", "close": 36.8, "volume": 383752.0}, {"date": "2021-12-28", "close": 37.4, "volume": 235926.0}, {"date": "2021-12-29", "close": 38.6, "volume": 178551.0}, {"date": "2021-12-30", "close": 38.2, "volume": 508755.0}, {"date": "2021-12-31", "close": 35.4, "volume": 175512.0}, {"date": "2022-01-03", "close": 35.8, "volume": 134573.0}, {"date": "2022-01-04", "close": 35.0, "volume": 96924.0}, {"date": "2022-01-05", "close": 31.2, "volume": 82619.0}, {"date": "2022-01-06", "close": 31.2, "volume": 115897.0}, {"date": "2022-01-07", "close": 29.8, "volume": 43326.0}, {"date": "2022-01-10", "close": 29.6, "volume": 42472.0}, {"date": "2022-01-11", "close": 29.8, "volume": 34082.0}, {"date": "2022-01-12", "close": 30.0, "volume": 23249.0}, {"date": "2022-01-13", "close": 27.8, "volume": 54491.0}, {"date": "2022-01-14", "close": 27.6, "volume": 37348.0}, {"date": "2022-01-18", "close": 26.4, "volume": 31762.0}, {"date": "2022-01-19", "close": 26.0, "volume": 30335.0}, {"date": "2022-01-20", "close": 26.2, "volume": 75134.0}, {"date": "2022-01-21", "close": 25.0, "volume": 49908.0}, {"date": "2022-01-24", "close": 24.2, "volume": 45492.0}, {"date": "2022-01-25", "close": 24.4, "volume": 39784.0}, {"date": "2022-01-26", "close": 23.2, "volume": 38788.0}, {"date": "2022-01-27", "close": 21.6, "volume": 32368.0}, {"date": "2022-01-28", "close": 22.4, "volume": 38496.0}, {"date": "2022-01-31", "close": 25.8, "volume": 54629.0}, {"date": "2022-02-01", "close": 27.4, "volume": 94164.0}, {"date": "2022-02-02", "close": 25.0, "volume": 42401.0}, {"date": "2022-02-03", "close": 23.4, "volume": 126794.0}, {"date": "2022-02-04", "close": 23.8, "volume": 30516.0}, {"date": "2022-02-07", "close": 23.0, "volume": 21003.0}, {"date": "2022-02-08", "close": 23.4, "volume": 18413.0}, {"date": "2022-02-09", "close": 23.8, "volume": 23663.0}, {"date": "2022-02-10", "close": 24.2, "volume": 42630.0}, {"date": "2022-02-11", "close": 24.6, "volume": 143963.0}, {"date": "2022-02-14", "close": 24.2, "volume": 45326.0}, {"date": "2022-02-15", "close": 24.6, "volume": 20561.0}, {"date": "2022-02-16", "close": 23.8, "volume": 24395.0}, {"date": "2022-02-17", "close": 22.8, "volume": 32365.0}, {"date": "2022-02-18", "close": 21.8, "volume": 42963.0}, {"date": "2022-02-22", "close": 20.8, "volume": 39165.0}, {"date": "2022-02-23", "close": 20.4, "volume": 22803.0}, {"date": "2022-02-24", "close": 19.4, "volume": 27560.0}, {"date": "2022-02-25", "close": 20.4, "volume": 33129.0}, {"date": "2022-02-28", "close": 20.4, "volume": 23798.0}, {"date": "2022-03-01", "close": 20.6, "volume": 30278.0}, {"date": "2022-03-02", "close": 21.4, "volume": 20126.0}, {"date": "2022-03-03", "close": 21.6, "volume": 14893.0}, {"date": "2022-03-04", "close": 22.6, "volume": 36508.0}, {"date": "2022-03-07", "close": 22.6, "volume": 41577.0}, {"date": "2022-03-08", "close": 24.2, "volume": 48380.0}, {"date": "2022-03-09", "close": 24.4, "volume": 22358.0}, {"date": "2022-03-10", "close": 25.0, "volume": 14333.0}, {"date": "2022-03-11", "close": 24.0, "volume": 9801.0}, {"date": "2022-03-14", "close": 24.0, "volume": 12332.0}, {"date": "2022-03-15", "close": 24.8, "volume": 12767.0}, {"date": "2022-03-16", "close": 25.8, "volume": 12215.0}, {"date": "2022-03-17", "close": 26.6, "volume": 12457.0}, {"date": "2022-03-18", "close": 26.6, "volume": 31783.0}, {"date": "2022-03-21", "close": 26.6, "volume": 11863.0}, {"date": "2022-03-22", "close": 27.2, "volume": 30360.0}, {"date": "2022-03-23", "close": 26.6, "volume": 8289.0}, {"date": "2022-03-24", "close": 27.0, "volume": 12296.0}, {"date": "2022-03-25", "close": 26.8, "volume": 9523.0}, {"date": "2022-03-28", "close": 27.2, "volume": 15998.0}, {"date": "2022-03-29", "close": 27.6, "volume": 12543.0}, {"date": "2022-03-30", "close": 28.0, "volume": 23633.0}, {"date": "2022-03-31", "close": 26.0, "volume": 37367.0}, {"date": "2022-04-01", "close": 25.8, "volume": 6332.0}, {"date": "2022-04-04", "close": 25.2, "volume": 11605.0}, {"date": "2022-04-05", "close": 24.8, "volume": 9186.0}, {"date": "2022-04-06", "close": 24.2, "volume": 9767.0}, {"date": "2022-04-07", "close": 23.4, "volume": 11741.0}, {"date": "2022-04-08", "close": 24.8, "volume": 8132.0}, {"date": "2022-04-11", "close": 25.0, "volume": 29391.0}, {"date": "2022-04-12", "close": 24.8, "volume": 10757.0}, {"date": "2022-04-13", "close": 24.6, "volume": 10360.0}, {"date": "2022-04-14", "close": 27.0, "volume": 28370.0}, {"date": "2022-04-18", "close": 24.6, "volume": 20450.0}, {"date": "2022-04-19", "close": 24.8, "volume": 11499.0}, {"date": "2022-04-20", "close": 24.6, "volume": 3427.0}, {"date": "2022-04-21", "close": 23.8, "volume": 11048.0}, {"date": "2022-04-22", "close": 23.2, "volume": 7276.0}, {"date": "2022-04-25", "close": 23.4, "volume": 3535.0}, {"date": "2022-04-26", "close": 23.2, "volume": 3406.0}, {"date": "2022-04-27", "close": 23.2, "volume": 3350.0}, {"date": "2022-04-28", "close": 23.2, "volume": 10138.0}, {"date": "2022-04-29", "close": 24.0, "volume": 8686.0}, {"date": "2022-05-02", "close": 23.4, "volume": 6020.0}, {"date": "2022-05-03", "close": 23.4, "volume": 3807.0}, {"date": "2022-05-04", "close": 23.4, "volume": 4293.0}, {"date": "2022-05-05", "close": 21.6, "volume": 10335.0}, {"date": "2022-05-06", "close": 20.722, "volume": 3071.0}, {"date": "2022-05-09", "close": 19.99, "volume": 11235.0}, {"date": "2022-05-10", "close": 20.6, "volume": 3852.0}, {"date": "2022-05-11", "close": 18.8, "volume": 10278.0}, {"date": "2022-05-12", "close": 18.6, "volume": 2780.0}, {"date": "2022-05-13", "close": 18.196, "volume": 4003.0}, {"date": "2022-05-16", "close": 17.59, "volume": 9314.0}, {"date": "2022-05-17", "close": 19.2, "volume": 12785.0}, {"date": "2022-05-18", "close": 18.666, "volume": 3131.0}, {"date": "2022-05-19", "close": 18.112, "volume": 2279.0}, {"date": "2022-05-20", "close": 17.9, "volume": 8597.0}, {"date": "2022-05-23", "close": 17.88, "volume": 1961.0}, {"date": "2022-05-24", "close": 17.42, "volume": 4641.0}, {"date": "2022-05-25", "close": 16.666, "volume": 3610.0}, {"date": "2022-05-26", "close": 16.526, "volume": 4934.0}, {"date": "2022-05-27", "close": 16.706, "volume": 2792.0}, {"date": "2022-05-31", "close": 17.15, "volume": 10468.0}, {"date": "2022-06-01", "close": 19.4, "volume": 17459.0}, {"date": "2022-06-02", "close": 20.2, "volume": 8668.0}, {"date": "2022-06-03", "close": 19.898, "volume": 6779.0}, {"date": "2022-06-06", "close": 21.6, "volume": 8828.0}, {"date": "2022-06-07", "close": 21.2, "volume": 4834.0}, {"date": "2022-06-08", "close": 22.2, "volume": 1976.0}, {"date": "2022-06-09", "close": 22.5, "volume": 7297.0}, {"date": "2022-06-10", "close": 20.4, "volume": 2234.0}, {"date": "2022-06-13", "close": 20.6, "volume": 2783.0}, {"date": "2022-06-14", "close": 20.6, "volume": 2684.0}, {"date": "2022-06-15", "close": 20.2, "volume": 2648.0}, {"date": "2022-06-16", "close": 20.8, "volume": 10617.0}, {"date": "2022-06-17", "close": 20.4, "volume": 3702.0}, {"date": "2022-06-21", "close": 20.2, "volume": 7150.0}, {"date": "2022-06-22", "close": 19.372, "volume": 7444.0}, {"date": "2022-06-23", "close": 19.596, "volume": 6147.0}, {"date": "2022-06-24", "close": 19.482, "volume": 32924.0}, {"date": "2022-06-27", "close": 20.0, "volume": 4903.0}, {"date": "2022-06-28", "close": 20.1, "volume": 3345.0}, {"date": "2022-06-29", "close": 20.398, "volume": 4244.0}, {"date": "2022-06-30", "close": 20.2, "volume": 3115.0}, {"date": "2022-07-01", "close": 20.0, "volume": 4347.0}, {"date": "2022-07-05", "close": 20.0, "volume": 16080.0}, {"date": "2022-07-06", "close": 19.8, "volume": 2573.0}, {"date": "2022-07-07", "close": 21.4, "volume": 4956.0}, {"date": "2022-07-08", "close": 21.4, "volume": 4423.0}, {"date": "2022-07-11", "close": 20.2, "volume": 2900.0}, {"date": "2022-07-12", "close": 20.2, "volume": 4021.0}, {"date": "2022-07-13", "close": 20.0, "volume": 1687.0}, {"date": "2022-07-14", "close": 21.0, "volume": 4657.0}, {"date": "2022-07-15", "close": 22.4, "volume": 13146.0}, {"date": "2022-07-18", "close": 21.3, "volume": 10482.0}, {"date": "2022-07-19", "close": 20.8, "volume": 4789.0}, {"date": "2022-07-20", "close": 22.7, "volume": 42220.0}, {"date": "2022-07-21", "close": 22.602, "volume": 13838.0}, {"date": "2022-07-22", "close": 23.1, "volume": 36928.0}, {"date": "2022-07-25", "close": 23.0, "volume": 5904.0}, {"date": "2022-07-26", "close": 23.0, "volume": 15433.0}, {"date": "2022-07-27", "close": 23.3, "volume": 6084.0}, {"date": "2022-07-28", "close": 23.4, "volume": 9726.0}, {"date": "2022-07-29", "close": 23.2, "volume": 13956.0}, {"date": "2022-08-01", "close": 22.8, "volume": 14440.0}, {"date": "2022-08-02", "close": 22.8, "volume": 10337.0}, {"date": "2022-08-03", "close": 23.0, "volume": 6367.0}, {"date": "2022-08-04", "close": 24.6, "volume": 10222.0}, {"date": "2022-08-05", "close": 24.8, "volume": 4069.0}, {"date": "2022-08-08", "close": 22.8, "volume": 3731.0}, {"date": "2022-08-09", "close": 23.2, "volume": 11243.0}, {"date": "2022-08-10", "close": 23.402, "volume": 3082.0}, {"date": "2022-08-11", "close": 25.0, "volume": 620029.0}, {"date": "2022-08-12", "close": 26.4, "volume": 45623.0}, {"date": "2022-08-15", "close": 26.0, "volume": 20959.0}, {"date": "2022-08-16", "close": 25.4, "volume": 21347.0}, {"date": "2022-08-17", "close": 25.2, "volume": 238103.0}, {"date": "2022-08-18", "close": 26.2, "volume": 49602.0}, {"date": "2022-08-19", "close": 26.7, "volume": 55677.0}, {"date": "2022-08-22", "close": 25.8, "volume": 27280.0}, {"date": "2022-08-23", "close": 25.4, "volume": 13838.0}, {"date": "2022-08-24", "close": 25.0, "volume": 8015.0}, {"date": "2022-08-25", "close": 24.8, "volume": 8747.0}, {"date": "2022-08-26", "close": 23.8, "volume": 9623.0}, {"date": "2022-08-29", "close": 23.7, "volume": 7805.0}, {"date": "2022-08-30", "close": 23.4, "volume": 5696.0}, {"date": "2022-08-31", "close": 23.0, "volume": 3304.0}, {"date": "2022-09-01", "close": 23.0, "volume": 7358.0}, {"date": "2022-09-02", "close": 23.0, "volume": 2679.0}, {"date": "2022-09-06", "close": 22.8, "volume": 7084.0}, {"date": "2022-09-07", "close": 25.4, "volume": 24753.0}, {"date": "2022-09-08", "close": 26.0, "volume": 18704.0}, {"date": "2022-09-09", "close": 24.8, "volume": 4432.0}, {"date": "2022-09-12", "close": 25.0, "volume": 2532.0}, {"date": "2022-09-13", "close": 24.0, "volume": 3636.0}, {"date": "2022-09-14", "close": 24.2, "volume": 2773.0}, {"date": "2022-09-15", "close": 24.0, "volume": 1074.0}, {"date": "2022-09-16", "close": 25.2, "volume": 8750.0}, {"date": "2022-09-19", "close": 23.6, "volume": 12501.0}, {"date": "2022-09-20", "close": 24.0, "volume": 4982.0}, {"date": "2022-09-21", "close": 23.8, "volume": 2266.0}, {"date": "2022-09-22", "close": 23.4, "volume": 2806.0}, {"date": "2022-09-23", "close": 23.8, "volume": 2354.0}, {"date": "2022-09-26", "close": 23.0, "volume": 3186.0}, {"date": "2022-09-27", "close": 24.2, "volume": 5747.0}, {"date": "2022-09-28", "close": 24.0, "volume": 8447.0}, {"date": "2022-09-29", "close": 23.6, "volume": 4200.0}, {"date": "2022-09-30", "close": 25.2, "volume": 20315.0}, {"date": "2022-10-03", "close": 26.0, "volume": 28049.0}, {"date": "2022-10-04", "close": 25.0, "volume": 15841.0}, {"date": "2022-10-05", "close": 24.4, "volume": 4370.0}, {"date": "2022-10-06", "close": 25.2, "volume": 5985.0}, {"date": "2022-10-07", "close": 24.6, "volume": 3884.0}, {"date": "2022-10-10", "close": 24.8, "volume": 4369.0}, {"date": "2022-10-11", "close": 25.2, "volume": 3051.0}, {"date": "2022-10-12", "close": 25.7, "volume": 84658.0}, {"date": "2022-10-13", "close": 25.0, "volume": 4430.0}, {"date": "2022-10-14", "close": 25.0, "volume": 8733.0}, {"date": "2022-10-17", "close": 22.2, "volume": 16567.0}, {"date": "2022-10-18", "close": 21.434, "volume": 6346.0}, {"date": "2022-10-19", "close": 22.0, "volume": 3615.0}, {"date": "2022-10-20", "close": 21.6, "volume": 6701.0}, {"date": "2022-10-21", "close": 21.2, "volume": 5366.0}, {"date": "2022-10-24", "close": 21.3, "volume": 1675.0}, {"date": "2022-10-25", "close": 21.8, "volume": 2607.0}, {"date": "2022-10-26", "close": 21.8, "volume": 2126.0}, {"date": "2022-10-27", "close": 22.0, "volume": 1278.0}, {"date": "2022-10-28", "close": 21.6, "volume": 1349.0}, {"date": "2022-10-31", "close": 21.8, "volume": 2535.0}, {"date": "2022-11-01", "close": 21.6, "volume": 2383.0}, {"date": "2022-11-02", "close": 21.4, "volume": 1707.0}, {"date": "2022-11-03", "close": 21.6, "volume": 2329.0}, {"date": "2022-11-04", "close": 21.6, "volume": 997.0}, {"date": "2022-11-07", "close": 21.4, "volume": 1064.0}, {"date": "2022-11-08", "close": 21.2, "volume": 1499.0}, {"date": "2022-11-09", "close": 20.6, "volume": 1426.0}, {"date": "2022-11-10", "close": 21.0, "volume": 2119.0}, {"date": "2022-11-11", "close": 21.0, "volume": 3128.0}, {"date": "2022-11-14", "close": 21.2, "volume": 2860.0}, {"date": "2022-11-15", "close": 20.6, "volume": 1904.0}, {"date": "2022-11-16", "close": 20.0, "volume": 889.0}, {"date": "2022-11-17", "close": 21.0, "volume": 3214.0}, {"date": "2022-11-18", "close": 20.964, "volume": 548.0}, {"date": "2022-11-21", "close": 19.406, "volume": 3169.0}, {"date": "2022-11-22", "close": 19.6, "volume": 1280.0}, {"date": "2022-11-23", "close": 20.4, "volume": 946.0}, {"date": "2022-11-25", "close": 20.2, "volume": 250.0}, {"date": "2022-11-28", "close": 20.0, "volume": 2215.0}, {"date": "2022-11-29", "close": 20.2, "volume": 1016.0}, {"date": "2022-11-30", "close": 19.804, "volume": 2228.0}, {"date": "2022-12-01", "close": 20.2, "volume": 2747.0}, {"date": "2022-12-02", "close": 20.6, "volume": 1667.0}, {"date": "2022-12-05", "close": 19.6, "volume": 831.0}, {"date": "2022-12-06", "close": 20.2, "volume": 737.0}, {"date": "2022-12-07", "close": 19.95, "volume": 241.0}, {"date": "2022-12-08", "close": 19.402, "volume": 2552.0}, {"date": "2022-12-09", "close": 19.6, "volume": 5329.0}, {"date": "2022-12-12", "close": 17.988, "volume": 16297.0}, {"date": "2022-12-13", "close": 16.474, "volume": 4112.0}, {"date": "2022-12-14", "close": 16.604, "volume": 2041.0}, {"date": "2022-12-15", "close": 15.84, "volume": 1880.0}, {"date": "2022-12-16", "close": 15.2, "volume": 2472.0}, {"date": "2022-12-19", "close": 15.0, "volume": 2182.0}, {"date": "2022-12-20", "close": 13.598, "volume": 3484.0}, {"date": "2022-12-21", "close": 12.794, "volume": 7162.0}, {"date": "2022-12-22", "close": 11.97, "volume": 9065.0}, {"date": "2022-12-23", "close": 11.55, "volume": 4068.0}, {"date": "2022-12-27", "close": 11.098, "volume": 2590.0}, {"date": "2022-12-28", "close": 11.5, "volume": 7809.0}, {"date": "2022-12-29", "close": 12.056, "volume": 11219.0}, {"date": "2022-12-30", "close": 12.834, "volume": 4370.0}, {"date": "2023-01-03", "close": 12.85, "volume": 4913.0}, {"date": "2023-01-04", "close": 13.568, "volume": 2179.0}, {"date": "2023-01-05", "close": 12.996, "volume": 556.0}, {"date": "2023-01-06", "close": 12.93, "volume": 848.0}, {"date": "2023-01-09", "close": 12.0, "volume": 11248.0}, {"date": "2023-01-10", "close": 12.792, "volume": 2411.0}, {"date": "2023-01-11", "close": 12.702, "volume": 2883.0}, {"date": "2023-01-12", "close": 13.138, "volume": 2709.0}, {"date": "2023-01-13", "close": 13.932, "volume": 6150.0}, {"date": "2023-01-17", "close": 14.404, "volume": 1692.0}, {"date": "2023-01-18", "close": 14.402, "volume": 13752.0}, {"date": "2023-01-19", "close": 13.8, "volume": 19230.0}, {"date": "2023-01-20", "close": 13.706, "volume": 3144.0}, {"date": "2023-01-23", "close": 14.0, "volume": 1318.0}, {"date": "2023-01-24", "close": 14.62, "volume": 10255.0}, {"date": "2023-01-25", "close": 13.902, "volume": 3623.0}, {"date": "2023-01-26", "close": 13.978, "volume": 2602.0}, {"date": "2023-01-27", "close": 13.938, "volume": 4371.0}, {"date": "2023-01-30", "close": 13.22, "volume": 1612.0}, {"date": "2023-01-31", "close": 14.057, "volume": 27646.0}, {"date": "2023-02-01", "close": 14.2, "volume": 18002.0}, {"date": "2023-02-02", "close": 14.52, "volume": 2266.0}, {"date": "2023-02-03", "close": 13.56, "volume": 4991.0}, {"date": "2023-02-06", "close": 13.95, "volume": 3586.0}, {"date": "2023-02-07", "close": 13.41, "volume": 6211.0}, {"date": "2023-02-08", "close": 12.734, "volume": 3614.0}, {"date": "2023-02-09", "close": 11.7, "volume": 6289.0}, {"date": "2023-02-10", "close": 11.696, "volume": 4267.0}, {"date": "2023-02-13", "close": 11.6, "volume": 1730.0}, {"date": "2023-02-14", "close": 11.6, "volume": 1207.0}, {"date": "2023-02-15", "close": 11.2281, "volume": 3605.0}, {"date": "2023-02-16", "close": 11.52, "volume": 2829.0}, {"date": "2023-02-17", "close": 11.74, "volume": 2339.0}, {"date": "2023-02-21", "close": 11.292, "volume": 2512.0}, {"date": "2023-02-22", "close": 10.598, "volume": 9687.0}, {"date": "2023-02-23", "close": 10.0, "volume": 4095.0}, {"date": "2023-02-24", "close": 9.814, "volume": 3604.0}, {"date": "2023-02-27", "close": 9.8, "volume": 6013.0}, {"date": "2023-02-28", "close": 9.602, "volume": 739.0}, {"date": "2023-03-01", "close": 9.96, "volume": 1621.0}, {"date": "2023-03-02", "close": 9.883, "volume": 7052.0}, {"date": "2023-03-03", "close": 9.97, "volume": 969.0}, {"date": "2023-03-06", "close": 9.804, "volume": 543.0}, {"date": "2023-03-07", "close": 9.826, "volume": 2732.0}, {"date": "2023-03-08", "close": 10.198, "volume": 1111.0}, {"date": "2023-03-09", "close": 9.86, "volume": 636.0}, {"date": "2023-03-10", "close": 9.6826, "volume": 2062.0}, {"date": "2023-03-13", "close": 9.004, "volume": 1687.0}, {"date": "2023-03-14", "close": 9.26, "volume": 964.0}, {"date": "2023-03-15", "close": 9.402, "volume": 1727.0}, {"date": "2023-03-16", "close": 9.2, "volume": 2213.0}, {"date": "2023-03-17", "close": 8.6, "volume": 729.0}, {"date": "2023-03-20", "close": 8.438, "volume": 1768.0}, {"date": "2023-03-21", "close": 8.66, "volume": 583.0}, {"date": "2023-03-22", "close": 8.8, "volume": 984.0}, {"date": "2023-03-23", "close": 8.596, "volume": 433.0}, {"date": "2023-03-24", "close": 8.0, "volume": 2677.0}, {"date": "2023-03-27", "close": 8.2, "volume": 828.0}, {"date": "2023-03-28", "close": 7.802, "volume": 3537.0}, {"date": "2023-03-29", "close": 7.498, "volume": 1723.0}, {"date": "2023-03-30", "close": 7.5, "volume": 2246.0}, {"date": "2023-03-31", "close": 7.5, "volume": 5524.0}, {"date": "2023-04-03", "close": 8.0, "volume": 8333.0}, {"date": "2023-04-04", "close": 7.998, "volume": 2194.0}, {"date": "2023-04-05", "close": 7.802, "volume": 6787.0}, {"date": "2023-04-06", "close": 8.0, "volume": 6190.0}, {"date": "2023-04-10", "close": 8.098, "volume": 573.0}, {"date": "2023-04-11", "close": 7.95, "volume": 3145.0}, {"date": "2023-04-12", "close": 7.872, "volume": 537.0}, {"date": "2023-04-13", "close": 8.0, "volume": 1158.0}, {"date": "2023-04-14", "close": 7.802, "volume": 2345.0}, {"date": "2023-04-17", "close": 7.638, "volume": 4490.0}, {"date": "2023-04-18", "close": 8.35, "volume": 3463.0}, {"date": "2023-04-19", "close": 8.3, "volume": 767.0}, {"date": "2023-04-20", "close": 8.926, "volume": 2627.0}, {"date": "2023-04-21", "close": 8.58, "volume": 2784.0}, {"date": "2023-04-24", "close": 8.804, "volume": 598.0}, {"date": "2023-04-25", "close": 8.02, "volume": 513.0}, {"date": "2023-04-26", "close": 7.474, "volume": 1770.0}, {"date": "2023-04-27", "close": 7.0, "volume": 13206.0}, {"date": "2023-04-28", "close": 6.998, "volume": 3889.0}, {"date": "2023-05-01", "close": 6.638, "volume": 2747.0}, {"date": "2023-05-02", "close": 7.2, "volume": 2726.0}, {"date": "2023-05-03", "close": 6.912, "volume": 1037.0}, {"date": "2023-05-04", "close": 6.2, "volume": 6376.0}, {"date": "2023-05-05", "close": 6.6, "volume": 3601.0}, {"date": "2023-05-08", "close": 7.09, "volume": 2033.0}, {"date": "2023-05-09", "close": 7.13, "volume": 563.0}, {"date": "2023-05-10", "close": 7.218, "volume": 1253.0}, {"date": "2023-05-11", "close": 7.2, "volume": 1226.0}, {"date": "2023-05-12", "close": 7.07, "volume": 1851.0}, {"date": "2023-05-15", "close": 7.002, "volume": 102.0}, {"date": "2023-05-16", "close": 6.802, "volume": 202.0}, {"date": "2023-05-17", "close": 6.802, "volume": 173.0}, {"date": "2023-05-18", "close": 6.6, "volume": 847.0}, {"date": "2023-05-19", "close": 6.798, "volume": 1774.0}, {"date": "2023-05-22", "close": 6.8, "volume": 795.0}, {"date": "2023-05-23", "close": 7.378, "volume": 1271.0}, {"date": "2023-05-24", "close": 7.598, "volume": 1363.0}, {"date": "2023-05-25", "close": 7.304, "volume": 547.0}, {"date": "2023-05-26", "close": 7.6, "volume": 237.0}, {"date": "2023-05-30", "close": 7.798, "volume": 809.0}, {"date": "2023-05-31", "close": 7.0, "volume": 1571.0}, {"date": "2023-06-01", "close": 7.002, "volume": 488.0}, {"date": "2023-06-02", "close": 8.0, "volume": 4921.0}, {"date": "2023-06-05", "close": 10.0, "volume": 66040.0}, {"date": "2023-06-06", "close": 9.52, "volume": 38859.0}, {"date": "2023-06-07", "close": 9.58, "volume": 7620.0}, {"date": "2023-06-08", "close": 9.68, "volume": 8376.0}, {"date": "2023-06-09", "close": 9.42, "volume": 1840.0}, {"date": "2023-06-12", "close": 9.6, "volume": 6757.0}, {"date": "2023-06-13", "close": 9.044, "volume": 6572.0}, {"date": "2023-06-14", "close": 9.0, "volume": 6628.0}, {"date": "2023-06-15", "close": 9.264, "volume": 3494.0}, {"date": "2023-06-16", "close": 9.594, "volume": 7170.0}, {"date": "2023-06-20", "close": 9.754, "volume": 3733.0}, {"date": "2023-06-21", "close": 9.778, "volume": 2561.0}, {"date": "2023-06-22", "close": 8.64, "volume": 2727.0}, {"date": "2023-06-23", "close": 9.3, "volume": 7803.0}, {"date": "2023-06-26", "close": 9.3, "volume": 1881.0}, {"date": "2023-06-27", "close": 9.2, "volume": 3466.0}, {"date": "2023-06-28", "close": 8.63, "volume": 6184.0}, {"date": "2023-06-29", "close": 9.6, "volume": 57690.0}, {"date": "2023-06-30", "close": 9.8, "volume": 22019.0}, {"date": "2023-07-03", "close": 9.3, "volume": 4709.0}, {"date": "2023-07-05", "close": 9.158, "volume": 10056.0}, {"date": "2023-07-06", "close": 10.2, "volume": 4786.0}, {"date": "2023-07-07", "close": 9.46, "volume": 9182.0}, {"date": "2023-07-10", "close": 9.22, "volume": 10273.0}, {"date": "2023-07-11", "close": 9.196, "volume": 5220.0}, {"date": "2023-07-12", "close": 9.4, "volume": 7647.0}, {"date": "2023-07-13", "close": 9.19, "volume": 4590.0}, {"date": "2023-07-14", "close": 9.322, "volume": 4077.0}, {"date": "2023-07-17", "close": 9.42, "volume": 4684.0}, {"date": "2023-07-18", "close": 9.342, "volume": 4040.0}, {"date": "2023-07-19", "close": 9.422, "volume": 3305.0}, {"date": "2023-07-20", "close": 11.86, "volume": 262165.0}, {"date": "2023-07-21", "close": 12.4, "volume": 24372.0}, {"date": "2023-07-24", "close": 12.0, "volume": 13104.0}, {"date": "2023-07-25", "close": 12.2, "volume": 5871.0}, {"date": "2023-07-26", "close": 11.66, "volume": 8855.0}, {"date": "2023-07-27", "close": 11.82, "volume": 12965.0}, {"date": "2023-07-28", "close": 12.004, "volume": 5043.0}, {"date": "2023-07-31", "close": 11.962, "volume": 2734.0}, {"date": "2023-08-01", "close": 12.0, "volume": 21191.0}, {"date": "2023-08-02", "close": 11.846, "volume": 1972.0}, {"date": "2023-08-03", "close": 11.846, "volume": 4187.0}, {"date": "2023-08-04", "close": 11.92, "volume": 1123.0}, {"date": "2023-08-07", "close": 11.796, "volume": 1484.0}, {"date": "2023-08-08", "close": 11.7, "volume": 3699.0}, {"date": "2023-08-09", "close": 12.5, "volume": 7055.0}, {"date": "2023-08-10", "close": 12.52, "volume": 965.0}, {"date": "2023-08-11", "close": 12.464, "volume": 1987.0}, {"date": "2023-08-14", "close": 12.26, "volume": 7647.0}, {"date": "2023-08-15", "close": 12.11, "volume": 1407.0}, {"date": "2023-08-16", "close": 12.024, "volume": 1523.0}, {"date": "2023-08-17", "close": 11.996, "volume": 1163.0}, {"date": "2023-08-18", "close": 11.902, "volume": 2309.0}, {"date": "2023-08-21", "close": 11.904, "volume": 6144.0}, {"date": "2023-08-22", "close": 12.2, "volume": 1833.0}, {"date": "2023-08-23", "close": 12.0, "volume": 577.0}, {"date": "2023-08-24", "close": 12.178, "volume": 1273.0}, {"date": "2023-08-25", "close": 12.102, "volume": 2106.0}, {"date": "2023-08-28", "close": 12.082, "volume": 930.0}, {"date": "2023-08-29", "close": 12.126, "volume": 980.0}, {"date": "2023-08-30", "close": 12.218, "volume": 4605.0}, {"date": "2023-08-31", "close": 12.11, "volume": 3798.0}, {"date": "2023-09-01", "close": 12.202, "volume": 786.0}, {"date": "2023-09-05", "close": 12.154, "volume": 1701.0}, {"date": "2023-09-06", "close": 12.4, "volume": 3895.0}, {"date": "2023-09-07", "close": 12.416, "volume": 282.0}, {"date": "2023-09-08", "close": 10.78, "volume": 6354.0}, {"date": "2023-09-11", "close": 10.49, "volume": 1772.0}, {"date": "2023-09-12", "close": 10.724, "volume": 438.0}, {"date": "2023-09-13", "close": 10.2, "volume": 1185.0}, {"date": "2023-09-14", "close": 10.4, "volume": 1640.0}, {"date": "2023-09-15", "close": 10.0, "volume": 14433.0}, {"date": "2023-09-18", "close": 9.2, "volume": 982.0}, {"date": "2023-09-19", "close": 8.828, "volume": 422.0}, {"date": "2023-09-20", "close": 9.42, "volume": 444.0}, {"date": "2023-09-21", "close": 8.9, "volume": 1612.0}, {"date": "2023-09-22", "close": 8.842, "volume": 255.0}, {"date": "2023-09-25", "close": 8.86, "volume": 600.0}, {"date": "2023-09-26", "close": 9.4, "volume": 293.0}, {"date": "2023-09-27", "close": 9.598, "volume": 658.0}, {"date": "2023-09-28", "close": 9.01, "volume": 572.0}, {"date": "2023-09-29", "close": 9.594, "volume": 716.0}, {"date": "2023-10-02", "close": 9.5, "volume": 666.0}, {"date": "2023-10-03", "close": 8.8, "volume": 2376.0}, {"date": "2023-10-04", "close": 8.068, "volume": 2241.0}, {"date": "2023-10-05", "close": 8.474, "volume": 1701.0}, {"date": "2023-10-06", "close": 8.05, "volume": 494.0}, {"date": "2023-10-09", "close": 8.0, "volume": 149.0}, {"date": "2023-10-10", "close": 8.48, "volume": 520.0}, {"date": "2023-10-11", "close": 8.232, "volume": 694.0}, {"date": "2023-10-12", "close": 8.669, "volume": 1564.0}, {"date": "2023-10-13", "close": 8.8, "volume": 1534.0}, {"date": "2023-10-16", "close": 8.492, "volume": 577.0}, {"date": "2023-10-17", "close": 9.024, "volume": 1828.0}, {"date": "2023-10-18", "close": 8.404, "volume": 157.0}, {"date": "2023-10-19", "close": 9.4, "volume": 1291.0}, {"date": "2023-10-20", "close": 9.4, "volume": 1083.0}, {"date": "2023-10-23", "close": 8.72, "volume": 246.0}, {"date": "2023-10-24", "close": 8.2, "volume": 585.0}, {"date": "2023-10-25", "close": 7.96, "volume": 8605.0}, {"date": "2023-10-26", "close": 7.24, "volume": 1417.0}, {"date": "2023-10-27", "close": 7.04, "volume": 985.0}, {"date": "2023-10-30", "close": 7.126, "volume": 1115.0}, {"date": "2023-10-31", "close": 7.0, "volume": 672.0}, {"date": "2023-11-01", "close": 7.0, "volume": 163.0}, {"date": "2023-11-02", "close": 6.4, "volume": 1007.0}, {"date": "2023-11-03", "close": 7.2, "volume": 1929.0}, {"date": "2023-11-06", "close": 7.378, "volume": 442.0}, {"date": "2023-11-07", "close": 7.14, "volume": 1150.0}, {"date": "2023-11-08", "close": 7.496, "volume": 202.0}, {"date": "2023-11-09", "close": 7.496, "volume": 750.0}, {"date": "2023-11-10", "close": 7.42, "volume": 858.0}, {"date": "2023-11-13", "close": 6.2, "volume": 1227.0}, {"date": "2023-11-14", "close": 6.52, "volume": 1486.0}, {"date": "2023-11-15", "close": 6.6, "volume": 907.0}, {"date": "2023-11-16", "close": 6.006, "volume": 2885.0}, {"date": "2023-11-17", "close": 6.202, "volume": 1332.0}, {"date": "2023-11-20", "close": 6.426, "volume": 596.0}, {"date": "2023-11-21", "close": 6.44, "volume": 116.0}, {"date": "2023-11-22", "close": 6.0, "volume": 1015.0}, {"date": "2023-11-24", "close": 6.188, "volume": 973.0}, {"date": "2023-11-27", "close": 6.912, "volume": 1435.0}, {"date": "2023-11-28", "close": 6.64, "volume": 1210.0}, {"date": "2023-11-29", "close": 7.08, "volume": 37187.0}, {"date": "2023-11-30", "close": 6.52, "volume": 5203.0}, {"date": "2023-12-01", "close": 6.38, "volume": 1618.0}, {"date": "2023-12-04", "close": 6.2, "volume": 825.0}, {"date": "2023-12-05", "close": 5.9, "volume": 1623.0}, {"date": "2023-12-06", "close": 5.872, "volume": 1564.0}, {"date": "2023-12-07", "close": 6.586, "volume": 1025.0}, {"date": "2023-12-08", "close": 6.002, "volume": 417.0}, {"date": "2023-12-11", "close": 8.848, "volume": 4973816.0}, {"date": "2023-12-12", "close": 8.888, "volume": 168941.0}, {"date": "2023-12-13", "close": 9.13, "volume": 48843.0}, {"date": "2023-12-14", "close": 7.42, "volume": 29688.0}, {"date": "2023-12-15", "close": 7.0, "volume": 19241.0}, {"date": "2023-12-18", "close": 6.9, "volume": 10723.0}, {"date": "2023-12-19", "close": 6.482, "volume": 11218.0}, {"date": "2023-12-20", "close": 5.6, "volume": 22970.0}, {"date": "2023-12-21", "close": 5.72, "volume": 8989.0}, {"date": "2023-12-22", "close": 7.966, "volume": 28028.0}, {"date": "2023-12-26", "close": 8.66, "volume": 53697.0}, {"date": "2023-12-27", "close": 8.2, "volume": 7945.0}, {"date": "2023-12-28", "close": 7.8, "volume": 14876.0}, {"date": "2023-12-29", "close": 7.4, "volume": 13356.0}, {"date": "2024-01-02", "close": 8.05, "volume": 113644.0}, {"date": "2024-01-03", "close": 7.6, "volume": 19605.0}, {"date": "2024-01-04", "close": 7.5421, "volume": 10097.0}, {"date": "2024-01-05", "close": 7.0, "volume": 94541.0}, {"date": "2024-01-08", "close": 7.352, "volume": 10069.0}, {"date": "2024-01-09", "close": 6.94, "volume": 28716.0}, {"date": "2024-01-10", "close": 7.58, "volume": 65017.0}, {"date": "2024-01-11", "close": 7.5, "volume": 6397.0}, {"date": "2024-01-12", "close": 7.51, "volume": 3077.0}, {"date": "2024-01-16", "close": 7.25, "volume": 28452.0}, {"date": "2024-01-17", "close": 7.3172, "volume": 34453.0}, {"date": "2024-01-18", "close": 7.0, "volume": 6644.0}, {"date": "2024-01-19", "close": 7.125, "volume": 2751.0}, {"date": "2024-01-22", "close": 6.9, "volume": 6338.0}, {"date": "2024-01-23", "close": 7.75, "volume": 26135.0}, {"date": "2024-01-24", "close": 7.05, "volume": 44963.0}, {"date": "2024-01-25", "close": 6.97, "volume": 4399.0}, {"date": "2024-01-26", "close": 7.15, "volume": 1960.0}, {"date": "2024-01-29", "close": 7.04, "volume": 757.0}, {"date": "2024-01-30", "close": 7.29, "volume": 8451.0}, {"date": "2024-01-31", "close": 6.55, "volume": 11707.0}, {"date": "2024-02-01", "close": 6.6, "volume": 2638.0}, {"date": "2024-02-02", "close": 6.5, "volume": 6259.0}, {"date": "2024-02-05", "close": 6.4, "volume": 1990.0}, {"date": "2024-02-06", "close": 5.9506, "volume": 11915.0}, {"date": "2024-02-07", "close": 6.03, "volume": 18805.0}, {"date": "2024-02-08", "close": 5.82, "volume": 4475.0}, {"date": "2024-02-09", "close": 6.05, "volume": 1940.0}, {"date": "2024-02-12", "close": 5.92, "volume": 2219.0}, {"date": "2024-02-13", "close": 6.45, "volume": 3392.0}, {"date": "2024-02-14", "close": 6.485, "volume": 7718.0}, {"date": "2024-02-15", "close": 7.2368, "volume": 13668.0}, {"date": "2024-02-16", "close": 7.22, "volume": 10685.0}, {"date": "2024-02-20", "close": 7.78, "volume": 2121.0}, {"date": "2024-02-21", "close": 7.5, "volume": 6712.0}, {"date": "2024-02-22", "close": 7.2, "volume": 8834.0}, {"date": "2024-02-23", "close": 7.42, "volume": 8369.0}, {"date": "2024-02-26", "close": 7.4, "volume": 2056.0}, {"date": "2024-02-27", "close": 7.3, "volume": 3803.0}, {"date": "2024-02-28", "close": 7.6, "volume": 9604.0}, {"date": "2024-02-29", "close": 8.0, "volume": 4475.0}, {"date": "2024-03-01", "close": 8.13, "volume": 1964.0}, {"date": "2024-03-04", "close": 7.6701, "volume": 2707.0}, {"date": "2024-03-05", "close": 7.14, "volume": 4726.0}, {"date": "2024-03-06", "close": 7.2437, "volume": 4460.0}, {"date": "2024-03-07", "close": 7.2001, "volume": 1571.0}, {"date": "2024-03-08", "close": 7.2892, "volume": 2542.0}, {"date": "2024-03-11", "close": 7.5, "volume": 872.0}, {"date": "2024-03-12", "close": 7.225, "volume": 950.0}, {"date": "2024-03-13", "close": 7.275, "volume": 2467.0}, {"date": "2024-03-14", "close": 7.2, "volume": 1218.0}, {"date": "2024-03-15", "close": 6.9733, "volume": 858.0}, {"date": "2024-03-18", "close": 7.115, "volume": 1144.0}, {"date": "2024-03-19", "close": 6.82, "volume": 809.0}, {"date": "2024-03-20", "close": 6.8, "volume": 636.0}, {"date": "2024-03-21", "close": 7.1716, "volume": 1207.0}, {"date": "2024-03-22", "close": 6.7021, "volume": 939.0}, {"date": "2024-03-25", "close": 7.1308, "volume": 752.0}, {"date": "2024-03-26", "close": 7.2999, "volume": 566.0}, {"date": "2024-03-27", "close": 7.15, "volume": 1502.0}, {"date": "2024-03-28", "close": 7.2503, "volume": 1731.0}, {"date": "2024-04-01", "close": 7.2503, "volume": null}, {"date": "2024-04-02", "close": 7.2294, "volume": 7748.0}, {"date": "2024-04-03", "close": 7.99, "volume": 8774.0}, {"date": "2024-04-04", "close": 8.75, "volume": 14346.0}, {"date": "2024-04-05", "close": 8.5, "volume": 2763.0}, {"date": "2024-04-08", "close": 8.45, "volume": 3061.0}, {"date": "2024-04-09", "close": 8.2458, "volume": 1582.0}, {"date": "2024-04-10", "close": 8.2, "volume": 932.0}, {"date": "2024-04-11", "close": 7.65, "volume": 3561.0}, {"date": "2024-04-12", "close": 7.46, "volume": 1782.0}, {"date": "2024-04-15", "close": 7.15, "volume": 1569.0}, {"date": "2024-04-16", "close": 7.25, "volume": 678.0}, {"date": "2024-04-17", "close": 7.15, "volume": 349.0}, {"date": "2024-04-18", "close": 7.15, "volume": 702.0}, {"date": "2024-04-19", "close": 7.11, "volume": 541.0}, {"date": "2024-04-22", "close": 6.76, "volume": 2254.0}, {"date": "2024-04-23", "close": 7.09, "volume": 731.0}, {"date": "2024-04-24", "close": 6.9501, "volume": 913.0}, {"date": "2024-04-25", "close": 7.24, "volume": 331.0}, {"date": "2024-04-26", "close": 7.24, "volume": null}, {"date": "2024-04-29", "close": 6.92, "volume": 1505.0}, {"date": "2024-04-30", "close": 6.92, "volume": 336.0}, {"date": "2024-05-01", "close": 6.92, "volume": null}, {"date": "2024-05-02", "close": 6.92, "volume": null}, {"date": "2024-05-03", "close": 6.92, "volume": null}, {"date": "2024-05-06", "close": 7.13, "volume": 3178.0}, {"date": "2024-05-07", "close": 7.11, "volume": 394.0}, {"date": "2024-05-08", "close": 7.05, "volume": 834.0}, {"date": "2024-05-09", "close": 7.6799, "volume": 301.0}, {"date": "2024-05-10", "close": 7.6799, "volume": null}, {"date": "2024-05-13", "close": 6.95, "volume": 1697.0}, {"date": "2024-05-14", "close": 6.65, "volume": 2726.0}, {"date": "2024-05-15", "close": 6.65, "volume": 1374.0}, {"date": "2024-05-16", "close": 6.5, "volume": 2630.0}, {"date": "2024-05-17", "close": 6.6, "volume": 449.0}, {"date": "2024-05-20", "close": 6.6501, "volume": 628.0}, {"date": "2024-05-21", "close": 6.6037, "volume": 653.0}, {"date": "2024-05-22", "close": 6.5978, "volume": 265.0}, {"date": "2024-05-23", "close": 6.5502, "volume": 1534.0}, {"date": "2024-05-24", "close": 6.4, "volume": 2487.0}, {"date": "2024-05-28", "close": 6.3001, "volume": 2298.0}, {"date": "2024-05-29", "close": 5.85, "volume": 3142.0}, {"date": "2024-05-30", "close": 5.85, "volume": null}, {"date": "2024-05-31", "close": 5.46, "volume": 746.0}, {"date": "2024-06-03", "close": 5.71, "volume": 7021.0}, {"date": "2024-06-04", "close": 5.6046, "volume": 467.0}, {"date": "2024-06-05", "close": 5.6899, "volume": 889.0}, {"date": "2024-06-06", "close": 5.6899, "volume": null}, {"date": "2024-06-07", "close": 5.6001, "volume": 697.0}, {"date": "2024-06-10", "close": 5.6003, "volume": 868.0}, {"date": "2024-06-11", "close": 5.57, "volume": 45483.0}, {"date": "2024-06-12", "close": 5.7767, "volume": 30691.0}, {"date": "2024-06-13", "close": 5.6993, "volume": 9741.0}, {"date": "2024-06-14", "close": 5.26, "volume": 3585.0}, {"date": "2024-06-17", "close": 5.11, "volume": 7570.0}, {"date": "2024-06-18", "close": 5.14, "volume": 2249.0}, {"date": "2024-06-20", "close": 4.9023, "volume": 5731.0}, {"date": "2024-06-21", "close": 4.74, "volume": 1605.0}, {"date": "2024-06-24", "close": 4.97, "volume": 2556.0}, {"date": "2024-06-25", "close": 5.3, "volume": 4829.0}, {"date": "2024-06-26", "close": 5.2654, "volume": 1174.0}, {"date": "2024-06-27", "close": 5.26, "volume": 953.0}, {"date": "2024-06-28", "close": 5.0607, "volume": 700.0}, {"date": "2024-07-01", "close": 5.25, "volume": 836.0}, {"date": "2024-07-02", "close": 5.155, "volume": 2486.0}, {"date": "2024-07-03", "close": 5.18, "volume": 923.0}, {"date": "2024-07-05", "close": 5.075, "volume": 2612.0}, {"date": "2024-07-08", "close": 5.1501, "volume": 3680.0}, {"date": "2024-07-09", "close": 5.5693, "volume": 3068.0}, {"date": "2024-07-10", "close": 5.22, "volume": 3161.0}, {"date": "2024-07-11", "close": 5.25, "volume": 10050.0}, {"date": "2024-07-12", "close": 5.6, "volume": 3407.0}, {"date": "2024-07-15", "close": 6.0601, "volume": 20176.0}, {"date": "2024-07-16", "close": 5.925, "volume": 4184.0}, {"date": "2024-07-17", "close": 6.02, "volume": 1256.0}, {"date": "2024-07-18", "close": 5.99, "volume": 1219.0}, {"date": "2024-07-19", "close": 5.85, "volume": 3834.0}, {"date": "2024-07-22", "close": 5.8, "volume": 4606.0}, {"date": "2024-07-23", "close": 5.79, "volume": 2314.0}, {"date": "2024-07-24", "close": 5.19, "volume": 3257.0}, {"date": "2024-07-25", "close": 4.66, "volume": 10046.0}, {"date": "2024-07-26", "close": 5.05, "volume": 2752.0}, {"date": "2024-07-29", "close": 5.2, "volume": 2143.0}, {"date": "2024-07-30", "close": 5.13, "volume": 3729.0}, {"date": "2024-07-31", "close": 5.25, "volume": 10740.0}, {"date": "2024-08-01", "close": 5.01, "volume": 20689.0}, {"date": "2024-08-02", "close": 5.0, "volume": 15124.0}, {"date": "2024-08-05", "close": 6.25, "volume": 107049.0}, {"date": "2024-08-06", "close": 5.04, "volume": 61375.0}, {"date": "2024-08-07", "close": 4.75, "volume": 69146.0}, {"date": "2024-08-08", "close": 4.85, "volume": 107006.0}, {"date": "2024-08-09", "close": 4.85, "volume": 9968.0}, {"date": "2024-08-12", "close": 4.8, "volume": 3943.0}, {"date": "2024-08-13", "close": 4.85, "volume": 1786.0}, {"date": "2024-08-14", "close": 4.62, "volume": 27397.0}, {"date": "2024-08-15", "close": 4.59, "volume": 2605.0}, {"date": "2024-08-16", "close": 4.6491, "volume": 5315.0}, {"date": "2024-08-19", "close": 4.6574, "volume": 14527.0}, {"date": "2024-08-20", "close": 4.6019, "volume": 1942.0}, {"date": "2024-08-21", "close": 4.78, "volume": 2299.0}, {"date": "2024-08-22", "close": 4.7019, "volume": 21578.0}, {"date": "2024-08-23", "close": 4.65, "volume": 76709.0}, {"date": "2024-08-26", "close": 4.6, "volume": 2822.0}, {"date": "2024-08-27", "close": 4.61, "volume": 389.0}, {"date": "2024-08-28", "close": 4.56, "volume": 3407.0}, {"date": "2024-08-29", "close": 4.7104, "volume": 2064.0}, {"date": "2024-08-30", "close": 4.5512, "volume": 1452.0}, {"date": "2024-09-03", "close": 4.85, "volume": 8622.0}, {"date": "2024-09-04", "close": 4.4399, "volume": 36583.0}, {"date": "2024-09-05", "close": 4.28, "volume": 37929.0}, {"date": "2024-09-06", "close": 4.19, "volume": 6351.0}, {"date": "2024-09-09", "close": 4.25, "volume": 16578.0}, {"date": "2024-09-10", "close": 3.89, "volume": 17874.0}, {"date": "2024-09-11", "close": 3.86, "volume": 1996.0}, {"date": "2024-09-12", "close": 3.945, "volume": 11132.0}, {"date": "2024-09-13", "close": 3.87, "volume": 3594.0}, {"date": "2024-09-16", "close": 3.92, "volume": 2062.0}, {"date": "2024-09-17", "close": 4.6099, "volume": 22636.0}, {"date": "2024-09-18", "close": 5.8, "volume": 100463.0}, {"date": "2024-09-19", "close": 4.8, "volume": 66408.0}, {"date": "2024-09-20", "close": 4.42, "volume": 9395.0}, {"date": "2024-09-23", "close": 4.1, "volume": 7847.0}, {"date": "2024-09-24", "close": 3.9625, "volume": 90657.0}, {"date": "2024-09-25", "close": 3.845, "volume": 20759.0}, {"date": "2024-09-26", "close": 5.85, "volume": 57247420.0}, {"date": "2024-09-27", "close": 6.09, "volume": 790532.0}, {"date": "2024-09-30", "close": 5.42, "volume": 229583.0}, {"date": "2024-10-01", "close": 4.73, "volume": 87584.0}, {"date": "2024-10-02", "close": 4.91, "volume": 28251.0}, {"date": "2024-10-03", "close": 5.234, "volume": 43605.0}, {"date": "2024-10-04", "close": 5.34, "volume": 25934.0}, {"date": "2024-10-07", "close": 5.22, "volume": 20198.0}, {"date": "2024-10-08", "close": 4.71, "volume": 11887.0}, {"date": "2024-10-09", "close": 4.87, "volume": 9226.0}, {"date": "2024-10-10", "close": 4.83, "volume": 25935.0}, {"date": "2024-10-11", "close": 4.78, "volume": 3718.0}, {"date": "2024-10-14", "close": 4.73, "volume": 8605.0}, {"date": "2024-10-15", "close": 3.95, "volume": 96854.0}, {"date": "2024-10-16", "close": 3.96, "volume": 9926.0}, {"date": "2024-10-17", "close": 3.99, "volume": 24369.0}, {"date": "2024-10-18", "close": 4.32, "volume": 35517.0}, {"date": "2024-10-21", "close": 4.39, "volume": 25439.0}, {"date": "2024-10-22", "close": 4.23, "volume": 15490.0}, {"date": "2024-10-23", "close": 4.16, "volume": 16894.0}, {"date": "2024-10-24", "close": 4.04, "volume": 31238.0}, {"date": "2024-10-25", "close": 3.7, "volume": 35040.0}, {"date": "2024-10-28", "close": 3.69, "volume": 50439.0}, {"date": "2024-10-29", "close": 3.92, "volume": 16052.0}, {"date": "2024-10-30", "close": 3.95, "volume": 13329.0}, {"date": "2024-10-31", "close": 3.795, "volume": 14636.0}, {"date": "2024-11-01", "close": 3.8, "volume": 21355.0}, {"date": "2024-11-04", "close": 3.62, "volume": 23985.0}, {"date": "2024-11-05", "close": 3.82, "volume": 134893.0}, {"date": "2024-11-06", "close": 3.7, "volume": 30411.0}, {"date": "2024-11-07", "close": 3.64, "volume": 8648.0}, {"date": "2024-11-08", "close": 3.31, "volume": 47484.0}, {"date": "2024-11-11", "close": 3.3, "volume": 38629.0}, {"date": "2024-11-12", "close": 3.36, "volume": 15230.0}, {"date": "2024-11-13", "close": 3.42, "volume": 24704.0}, {"date": "2024-11-14", "close": 3.3, "volume": 8158.0}, {"date": "2024-11-15", "close": 3.38, "volume": 23741.0}, {"date": "2024-11-18", "close": 3.2, "volume": 18860.0}, {"date": "2024-11-19", "close": 3.15, "volume": 15121.0}, {"date": "2024-11-20", "close": 3.19, "volume": 749590.0}, {"date": "2024-11-21", "close": 3.18, "volume": 45972.0}, {"date": "2024-11-22", "close": 3.1, "volume": 17692.0}, {"date": "2024-11-25", "close": 3.05, "volume": 22041.0}, {"date": "2024-11-26", "close": 3.01, "volume": 24966.0}, {"date": "2024-11-27", "close": 2.9, "volume": 23375.0}, {"date": "2024-11-29", "close": 3.09, "volume": 13074.0}, {"date": "2024-12-02", "close": 2.97, "volume": 30808.0}, {"date": "2024-12-03", "close": 2.91, "volume": 61832.0}, {"date": "2024-12-04", "close": 2.91, "volume": 15947.0}, {"date": "2024-12-05", "close": 2.82, "volume": 23807.0}, {"date": "2024-12-06", "close": 2.84, "volume": 15218.0}, {"date": "2024-12-09", "close": 3.05, "volume": 9169.0}, {"date": "2024-12-10", "close": 2.94, "volume": 8756.0}, {"date": "2024-12-11", "close": 2.75, "volume": 20070.0}, {"date": "2024-12-12", "close": 2.67, "volume": 20609.0}, {"date": "2024-12-13", "close": 2.65, "volume": 12080.0}, {"date": "2024-12-16", "close": 2.6, "volume": 12888.0}, {"date": "2024-12-17", "close": 2.66, "volume": 26063.0}, {"date": "2024-12-18", "close": 2.54, "volume": 9660.0}, {"date": "2024-12-19", "close": 2.67, "volume": 33521.0}, {"date": "2024-12-20", "close": 2.63, "volume": 23969.0}, {"date": "2024-12-23", "close": 2.66, "volume": 8585.0}, {"date": "2024-12-24", "close": 2.5813, "volume": 10166.0}, {"date": "2024-12-26", "close": 2.79, "volume": 86105.0}, {"date": "2024-12-27", "close": 2.73, "volume": 26163.0}, {"date": "2024-12-30", "close": 2.95, "volume": 176385.0}, {"date": "2024-12-31", "close": 3.15, "volume": 79127.0}, {"date": "2025-01-02", "close": 2.93, "volume": 25741.0}, {"date": "2025-01-03", "close": 3.12, "volume": 62463.0}, {"date": "2025-01-06", "close": 3.09, "volume": 8353.0}, {"date": "2025-01-07", "close": 2.99, "volume": 30389.0}, {"date": "2025-01-08", "close": 2.8, "volume": 34874.0}, {"date": "2025-01-10", "close": 2.56, "volume": 18830.0}, {"date": "2025-01-13", "close": 2.62, "volume": 50558.0}, {"date": "2025-01-14", "close": 2.525, "volume": 137852.0}, {"date": "2025-01-15", "close": 2.46, "volume": 31172.0}, {"date": "2025-01-16", "close": 2.45, "volume": 10342.0}, {"date": "2025-01-17", "close": 2.48, "volume": 13132.0}, {"date": "2025-01-21", "close": 2.525, "volume": 6807.0}, {"date": "2025-01-22", "close": 2.42, "volume": 23261.0}, {"date": "2025-01-23", "close": 2.49, "volume": 30125.0}, {"date": "2025-01-24", "close": 2.44, "volume": 37555.0}, {"date": "2025-01-27", "close": 2.52, "volume": 34784.0}, {"date": "2025-01-28", "close": 2.52, "volume": 20724.0}, {"date": "2025-01-29", "close": 2.48, "volume": 14393.0}, {"date": "2025-01-30", "close": 2.25, "volume": 79677.0}, {"date": "2025-01-31", "close": 2.24, "volume": 15587.0}, {"date": "2025-02-03", "close": 2.12, "volume": 95106.0}, {"date": "2025-02-04", "close": 2.08, "volume": 10798.0}, {"date": "2025-02-05", "close": 2.74, "volume": 61494900.0}, {"date": "2025-02-06", "close": 2.14, "volume": 1236945.0}, {"date": "2025-02-07", "close": 1.91, "volume": 500509.0}, {"date": "2025-02-10", "close": 1.64, "volume": 358710.0}, {"date": "2025-02-11", "close": 1.41, "volume": 323144.0}, {"date": "2025-02-12", "close": 1.43, "volume": 159669.0}, {"date": "2025-02-13", "close": 1.46, "volume": 83401.0}, {"date": "2025-02-14", "close": 1.45, "volume": 170214.0}, {"date": "2025-02-18", "close": 1.37, "volume": 107481.0}, {"date": "2025-02-19", "close": 1.28, "volume": 159452.0}, {"date": "2025-02-20", "close": 1.35, "volume": 100497.0}, {"date": "2025-02-21", "close": 1.3, "volume": 47519.0}, {"date": "2025-02-24", "close": 1.26, "volume": 174700.0}, {"date": "2025-02-25", "close": 1.15, "volume": 269880.0}, {"date": "2025-02-26", "close": 1.29, "volume": 88033.0}, {"date": "2025-02-27", "close": 1.22, "volume": 36230.0}, {"date": "2025-02-28", "close": 1.16, "volume": 51867.0}, {"date": "2025-03-03", "close": 1.1, "volume": 40547.0}, {"date": "2025-03-04", "close": 1.08, "volume": 56874.0}, {"date": "2025-03-05", "close": 1.26, "volume": 214313.0}, {"date": "2025-03-06", "close": 1.21, "volume": 16075.0}, {"date": "2025-03-07", "close": 1.19, "volume": 45465.0}, {"date": "2025-03-10", "close": 1.11, "volume": 18363.0}, {"date": "2025-03-11", "close": 1.07, "volume": 60522.0}, {"date": "2025-03-12", "close": 1.03, "volume": 42551.0}, {"date": "2025-03-13", "close": 1.04, "volume": 29327.0}, {"date": "2025-03-14", "close": 1.11, "volume": 23432.0}, {"date": "2025-03-17", "close": 1.13, "volume": 533991.0}, {"date": "2025-03-18", "close": 1.09, "volume": 24961.0}, {"date": "2025-03-19", "close": 1.15, "volume": 35004.0}, {"date": "2025-03-20", "close": 1.18, "volume": 26575.0}, {"date": "2025-03-21", "close": 1.24, "volume": 58658.0}, {"date": "2025-03-24", "close": 1.25, "volume": 61226.0}, {"date": "2025-03-25", "close": 1.25, "volume": 66282.0}, {"date": "2025-03-26", "close": 1.38, "volume": 78687.0}, {"date": "2025-03-27", "close": 1.32, "volume": 34452.0}, {"date": "2025-03-28", "close": 1.34, "volume": 50539.0}, {"date": "2025-03-31", "close": 1.3, "volume": 189940.0}, {"date": "2025-04-01", "close": 1.24, "volume": 25722.0}, {"date": "2025-04-02", "close": 1.19, "volume": 25154.0}, {"date": "2025-04-03", "close": 1.27, "volume": 95760.0}, {"date": "2025-04-04", "close": 1.27, "volume": 32834.0}, {"date": "2025-04-07", "close": 1.21, "volume": 31956.0}, {"date": "2025-04-08", "close": 1.19, "volume": 35900.0}, {"date": "2025-04-09", "close": 1.09, "volume": 92085.0}, {"date": "2025-04-10", "close": 1.6, "volume": 101512400.0}, {"date": "2025-04-11", "close": 1.42, "volume": 1686244.0}, {"date": "2025-04-14", "close": 1.18, "volume": 687016.0}, {"date": "2025-04-15", "close": 1.32, "volume": 334768.0}, {"date": "2025-04-16", "close": 1.37, "volume": 292133.0}, {"date": "2025-04-17", "close": 1.38, "volume": 114869.0}, {"date": "2025-04-21", "close": 1.43, "volume": 183169.0}, {"date": "2025-04-22", "close": 1.54, "volume": 240104.0}, {"date": "2025-04-23", "close": 1.63, "volume": 207348.0}, {"date": "2025-04-24", "close": 1.72, "volume": 284761.0}, {"date": "2025-04-25", "close": 1.73, "volume": 171279.0}, {"date": "2025-04-28", "close": 1.69, "volume": 184569.0}, {"date": "2025-04-29", "close": 1.64, "volume": 67076.0}, {"date": "2025-04-30", "close": 1.66, "volume": 44655.0}, {"date": "2025-05-01", "close": 1.52, "volume": 306611.0}, {"date": "2025-05-02", "close": 1.4, "volume": 183599.0}, {"date": "2025-05-05", "close": 1.42, "volume": 148918.0}, {"date": "2025-05-06", "close": 1.52, "volume": 225928800.0}, {"date": "2025-05-07", "close": 1.13, "volume": 4286248.0}, {"date": "2025-05-08", "close": 0.96, "volume": 2262962.0}, {"date": "2025-05-09", "close": 0.831, "volume": 2062518.0}, {"date": "2025-05-12", "close": 0.87, "volume": 1041799.0}, {"date": "2025-05-13", "close": 0.86, "volume": 736831.0}, {"date": "2025-05-14", "close": 0.9552, "volume": 14739040.0}, {"date": "2025-05-15", "close": 0.8606, "volume": 1210927.0}, {"date": "2025-05-16", "close": 0.956, "volume": 7636329.0}, {"date": "2025-05-19", "close": 0.9419, "volume": 509901.0}, {"date": "2025-05-20", "close": 0.9774, "volume": 14608690.0}, {"date": "2025-05-21", "close": 0.9312, "volume": 583201.0}, {"date": "2025-05-22", "close": 0.941, "volume": 366293.0}, {"date": "2025-05-23", "close": 0.9153, "volume": 245738.0}, {"date": "2025-05-27", "close": 0.91, "volume": 444866.0}, {"date": "2025-05-28", "close": 0.8956, "volume": 592393.0}, {"date": "2025-05-29", "close": 0.94, "volume": 203222.0}, {"date": "2025-05-30", "close": 0.97, "volume": 602355.0}, {"date": "2025-06-02", "close": 0.93, "volume": 418851.0}, {"date": "2025-06-03", "close": 0.92, "volume": 350022.0}, {"date": "2025-06-04", "close": 0.912, "volume": 161136.0}, {"date": "2025-06-05", "close": 0.88, "volume": 182576.0}, {"date": "2025-06-06", "close": 0.8858, "volume": 160371.0}, {"date": "2025-06-09", "close": 0.9, "volume": 151415.0}, {"date": "2025-06-10", "close": 0.8812, "volume": 170030.0}, {"date": "2025-06-11", "close": 0.849, "volume": 228012.0}, {"date": "2025-06-12", "close": 0.8292, "volume": 158340.0}, {"date": "2025-06-13", "close": 0.786, "volume": 291696.0}, {"date": "2025-06-16", "close": 0.7748, "volume": 345643.0}, {"date": "2025-06-17", "close": 0.799, "volume": 172569.0}, {"date": "2025-06-18", "close": 0.7746, "volume": 177555.0}, {"date": "2025-06-20", "close": 0.748, "volume": 309000.0}, {"date": "2025-06-23", "close": 0.7193, "volume": 124493.0}, {"date": "2025-06-24", "close": 0.731, "volume": 140719.0}, {"date": "2025-06-25", "close": 0.7235, "volume": 67801.0}, {"date": "2025-06-26", "close": 0.734, "volume": 95204.0}, {"date": "2025-06-27", "close": 0.759, "volume": 132989.0}, {"date": "2025-06-30", "close": 0.7213, "volume": 186458.0}, {"date": "2025-07-01", "close": 0.7346, "volume": 94361.0}, {"date": "2025-07-02", "close": 0.7478, "volume": 78415.0}, {"date": "2025-07-03", "close": 0.7322, "volume": 67101.0}, {"date": "2025-07-07", "close": 0.7166, "volume": 41996.0}, {"date": "2025-07-08", "close": 0.721, "volume": 89363.0}, {"date": "2025-07-09", "close": 0.6989, "volume": 161330.0}, {"date": "2025-07-10", "close": 0.6908, "volume": 71477.0}, {"date": "2025-07-11", "close": 0.6893, "volume": 53444.0}, {"date": "2025-07-14", "close": 0.69, "volume": 163676.0}, {"date": "2025-07-15", "close": 0.685, "volume": 94023.0}, {"date": "2025-07-16", "close": 0.7007, "volume": 353751.0}, {"date": "2025-07-17", "close": 0.691, "volume": 203975.0}, {"date": "2025-07-18", "close": 0.719, "volume": 83321.0}, {"date": "2025-07-21", "close": 0.7052, "volume": 44539.0}, {"date": "2025-07-22", "close": 0.72, "volume": 87753.0}, {"date": "2025-07-23", "close": 0.7202, "volume": 38185.0}, {"date": "2025-07-24", "close": 0.7363, "volume": 104045.0}, {"date": "2025-07-25", "close": 0.726, "volume": 112105.0}, {"date": "2025-07-28", "close": 0.7452, "volume": 137323.0}, {"date": "2025-07-29", "close": 0.7295, "volume": 122798.0}, {"date": "2025-07-30", "close": 0.7314, "volume": 169986.0}, {"date": "2025-07-31", "close": 0.7251, "volume": 330087.0}, {"date": "2025-08-01", "close": 0.6982, "volume": 80656.0}, {"date": "2025-08-04", "close": 0.71, "volume": 43803.0}, {"date": "2025-08-05", "close": 0.6903, "volume": 20267.0}, {"date": "2025-08-06", "close": 0.685, "volume": 62884.0}, {"date": "2025-08-07", "close": 0.7, "volume": 45330.0}, {"date": "2025-08-08", "close": 0.682, "volume": 92684.0}, {"date": "2025-08-11", "close": 0.6785, "volume": 54413.0}, {"date": "2025-08-12", "close": 0.7, "volume": 62619.0}, {"date": "2025-08-13", "close": 0.718, "volume": 106315.0}, {"date": "2025-08-14", "close": 0.7027, "volume": 73670.0}, {"date": "2025-08-15", "close": 0.7027, "volume": 37118.0}, {"date": "2025-08-18", "close": 0.7111, "volume": 86292.0}, {"date": "2025-08-19", "close": 0.712, "volume": 80728.0}, {"date": "2025-08-20", "close": 0.7052, "volume": 39465.0}, {"date": "2025-08-21", "close": 0.7121, "volume": 35371.0}, {"date": "2025-08-22", "close": 0.7171, "volume": 59709.0}, {"date": "2025-08-25", "close": 0.7174, "volume": 65810.0}, {"date": "2025-08-26", "close": 0.7037, "volume": 27886.0}, {"date": "2025-08-27", "close": 0.7526, "volume": 484430.0}, {"date": "2025-08-28", "close": 0.8411, "volume": 866151.0}, {"date": "2025-08-29", "close": 0.8082, "volume": 301067.0}, {"date": "2025-09-02", "close": 0.8987, "volume": 567292.0}, {"date": "2025-09-03", "close": 0.8539, "volume": 230683.0}, {"date": "2025-09-04", "close": 0.796, "volume": 171198.0}, {"date": "2025-09-05", "close": 0.7902, "volume": 129303.0}, {"date": "2025-09-08", "close": 0.7703, "volume": 129212.0}, {"date": "2025-09-09", "close": 0.7595, "volume": 133359.0}, {"date": "2025-09-10", "close": 0.7823, "volume": 72406.0}, {"date": "2025-09-11", "close": 0.789, "volume": 107058.0}, {"date": "2025-09-12", "close": 0.7708, "volume": 52851.0}, {"date": "2025-09-15", "close": 0.769, "volume": 50084.0}, {"date": "2025-09-16", "close": 0.7442, "volume": 442905.0}, {"date": "2025-09-17", "close": 0.7202, "volume": 107673.0}, {"date": "2025-09-18", "close": 0.7197, "volume": 81979.0}, {"date": "2025-09-19", "close": 0.7331, "volume": 109790.0}, {"date": "2025-09-22", "close": 0.7296, "volume": 54446.0}, {"date": "2025-09-23", "close": 0.7296, "volume": 89521.0}, {"date": "2025-09-24", "close": 0.7396, "volume": 22026.0}, {"date": "2025-09-25", "close": 0.7099, "volume": 32210.0}, {"date": "2025-09-26", "close": 0.7274, "volume": 70809.0}, {"date": "2025-09-29", "close": 0.72, "volume": 58280.0}, {"date": "2025-09-30", "close": 0.7318, "volume": 68788.0}, {"date": "2025-10-01", "close": 0.7695, "volume": 135340.0}, {"date": "2025-10-02", "close": 0.789, "volume": 78823.0}, {"date": "2025-10-03", "close": 0.7906, "volume": 60205.0}, {"date": "2025-10-06", "close": 0.8225, "volume": 153585.0}, {"date": "2025-10-07", "close": 0.8116, "volume": 67387.0}, {"date": "2025-10-08", "close": 0.8204, "volume": 83221.0}, {"date": "2025-10-09", "close": 0.79, "volume": 89866.0}, {"date": "2025-10-10", "close": 0.7494, "volume": 94842.0}, {"date": "2025-10-13", "close": 0.7442, "volume": 40753.0}, {"date": "2025-10-14", "close": 0.7359, "volume": 163609.0}, {"date": "2025-10-15", "close": 0.7228, "volume": 199343.0}, {"date": "2025-10-16", "close": 0.7304, "volume": 52307.0}, {"date": "2025-10-17", "close": 0.731, "volume": 57835.0}, {"date": "2025-10-20", "close": 0.7474, "volume": 38207.0}, {"date": "2025-10-21", "close": 0.7623, "volume": 137409.0}, {"date": "2025-10-22", "close": 0.7192, "volume": 101823.0}, {"date": "2025-10-23", "close": 0.73, "volume": 26352.0}, {"date": "2025-10-24", "close": 0.7183, "volume": 15777.0}, {"date": "2025-10-27", "close": 0.7083, "volume": 32909.0}, {"date": "2025-10-28", "close": 0.722, "volume": 58213.0}, {"date": "2025-10-29", "close": 0.7235, "volume": 28792.0}, {"date": "2025-10-30", "close": 0.838, "volume": 340119.0}, {"date": "2025-10-31", "close": 0.8137, "volume": 205107.0}, {"date": "2025-11-03", "close": 0.8159, "volume": 101368.0}, {"date": "2025-11-04", "close": 0.768, "volume": 258633.0}, {"date": "2025-11-05", "close": 0.7344, "volume": 45427.0}, {"date": "2025-11-06", "close": 0.7227, "volume": 75302.0}, {"date": "2025-11-07", "close": 0.69, "volume": 110697.0}, {"date": "2025-11-10", "close": 0.7311, "volume": 67007.0}, {"date": "2025-11-11", "close": 0.71, "volume": 26817.0}, {"date": "2025-11-12", "close": 0.7029, "volume": 28128.0}, {"date": "2025-11-13", "close": 0.703, "volume": 22932.0}, {"date": "2025-11-14", "close": 0.7179, "volume": 112973.0}, {"date": "2025-11-17", "close": 0.7301, "volume": 33030.0}, {"date": "2025-11-18", "close": 0.66, "volume": 351044.0}, {"date": "2025-11-19", "close": 0.4759, "volume": 1072926.0}, {"date": "2025-11-20", "close": 0.4151, "volume": 4094413.0}, {"date": "2025-11-21", "close": 0.2923, "volume": 3310667.0}, {"date": "2025-11-24", "close": 0.4248, "volume": 68405320.0}, {"date": "2025-11-25", "close": 0.4876, "volume": 8370395.0}, {"date": "2025-11-26", "close": 1.06, "volume": 159523500.0}, {"date": "2025-11-28", "close": 1.47, "volume": 166265700.0}, {"date": "2025-12-01", "close": 1.16, "volume": 9106518.0}, {"date": "2025-12-02", "close": 1.19, "volume": 4140126.0}, {"date": "2025-12-03", "close": 1.17, "volume": 1994958.0}, {"date": "2025-12-04", "close": 1.16, "volume": 1460619.0}, {"date": "2025-12-05", "close": 1.13, "volume": 1286545.0}, {"date": "2025-12-08", "close": 1.13, "volume": 894466.0}, {"date": "2025-12-09", "close": 1.17, "volume": 597689.0}, {"date": "2025-12-10", "close": 1.16, "volume": 367583.0}, {"date": "2025-12-11", "close": 1.12, "volume": 429489.0}, {"date": "2025-12-12", "close": 1.13, "volume": 366705.0}, {"date": "2025-12-15", "close": 1.16, "volume": 1446288.0}, {"date": "2025-12-16", "close": 1.14, "volume": 768357.0}, {"date": "2025-12-17", "close": 1.14, "volume": 440336.0}, {"date": "2025-12-18", "close": 1.1, "volume": 550420.0}, {"date": "2025-12-19", "close": 1.16, "volume": 656019.0}, {"date": "2025-12-22", "close": 1.18, "volume": 467393.0}, {"date": "2025-12-23", "close": 1.16, "volume": 168331.0}, {"date": "2025-12-24", "close": 1.17, "volume": 140504.0}, {"date": "2025-12-26", "close": 1.12, "volume": 147884.0}, {"date": "2025-12-29", "close": 1.14, "volume": 246928.0}, {"date": "2025-12-30", "close": 1.15, "volume": 194881.0}, {"date": "2025-12-31", "close": 1.29, "volume": 838067.0}, {"date": "2026-01-02", "close": 1.19, "volume": 259742.0}, {"date": "2026-01-05", "close": 1.11, "volume": 476692.0}, {"date": "2026-01-06", "close": 1.08, "volume": 297487.0}, {"date": "2026-01-07", "close": 0.97, "volume": 693563.0}, {"date": "2026-01-08", "close": 0.921, "volume": 323342.0}, {"date": "2026-01-09", "close": 0.9313, "volume": 116919.0}, {"date": "2026-01-12", "close": 0.905, "volume": 144457.0}, {"date": "2026-01-13", "close": 0.8755, "volume": 177956.0}, {"date": "2026-01-14", "close": 0.88, "volume": 249412.0}, {"date": "2026-01-15", "close": 0.8891, "volume": 130853.0}, {"date": "2026-01-16", "close": 0.9257, "volume": 86444.0}, {"date": "2026-01-20", "close": 0.9274, "volume": 156330.0}, {"date": "2026-01-21", "close": 0.9099, "volume": 131419.0}, {"date": "2026-01-22", "close": 0.9087, "volume": 111964.0}, {"date": "2026-01-23", "close": 0.9, "volume": 90248.0}, {"date": "2026-01-26", "close": 0.8591, "volume": 160315.0}, {"date": "2026-01-27", "close": 0.8467, "volume": 84843.0}, {"date": "2026-01-28", "close": 0.8529, "volume": 130700.0}, {"date": "2026-01-29", "close": 0.86, "volume": 151288.0}, {"date": "2026-01-30", "close": 0.861, "volume": 131094.0}, {"date": "2026-02-02", "close": 0.8452, "volume": 82827.0}, {"date": "2026-02-03", "close": 0.84, "volume": 69688.0}, {"date": "2026-02-04", "close": 0.84, "volume": 79607.0}, {"date": "2026-02-05", "close": 0.7617, "volume": 296480.0}, {"date": "2026-02-06", "close": 0.725, "volume": 327175.0}, {"date": "2026-02-09", "close": 0.73, "volume": 160604.0}, {"date": "2026-02-10", "close": 0.7481, "volume": 118341.0}, {"date": "2026-02-11", "close": 0.737, "volume": 209303.0}, {"date": "2026-02-12", "close": 0.7, "volume": 295004.0}, {"date": "2026-02-13", "close": 0.7101, "volume": 39633.0}, {"date": "2026-02-17", "close": 0.6927, "volume": 77049.0}, {"date": "2026-02-18", "close": 0.7002, "volume": 37797.0}, {"date": "2026-02-19", "close": 0.7987, "volume": 485412.0}, {"date": "2026-02-20", "close": 0.8, "volume": 231569.0}, {"date": "2026-02-23", "close": 0.826, "volume": 453026.0}, {"date": "2026-02-24", "close": 0.867, "volume": 156009.0}, {"date": "2026-02-25", "close": 0.8516, "volume": 77483.0}, {"date": "2026-02-26", "close": 0.8377, "volume": 74477.0}, {"date": "2026-02-27", "close": 0.8816, "volume": 93618.0}, {"date": "2026-03-02", "close": 0.814, "volume": 79520.0}, {"date": "2026-03-03", "close": 0.8, "volume": 116266.0}, {"date": "2026-03-04", "close": 0.82, "volume": 40303.0}, {"date": "2026-03-05", "close": 0.79, "volume": 44347.0}, {"date": "2026-03-06", "close": 0.7965, "volume": 82290.0}, {"date": "2026-03-09", "close": 0.8, "volume": 127010.0}, {"date": "2026-03-10", "close": 0.8184, "volume": 82483.0}, {"date": "2026-03-11", "close": 0.848, "volume": 21391.0}, {"date": "2026-03-12", "close": 0.8273, "volume": 41458.0}, {"date": "2026-03-13", "close": 0.82, "volume": 51525.0}, {"date": "2026-03-16", "close": 0.8264, "volume": 68050.0}, {"date": "2026-03-17", "close": 0.8552, "volume": 92733.0}, {"date": "2026-03-18", "close": 0.82, "volume": 76564.0}, {"date": "2026-03-19", "close": 0.7821, "volume": 114537.0}, {"date": "2026-03-20", "close": 0.797, "volume": 205108.0}, {"date": "2026-03-23", "close": 0.77, "volume": 35845.0}, {"date": "2026-03-24", "close": 0.7658, "volume": 725617.0}, {"date": "2026-03-25", "close": 0.7813, "volume": 26614.0}, {"date": "2026-03-26", "close": 0.778, "volume": 59070.0}, {"date": "2026-03-27", "close": 0.74, "volume": 68761.0}, {"date": "2026-03-30", "close": 0.715, "volume": 37056.0}, {"date": "2026-03-31", "close": 0.7418, "volume": 94358.0}, {"date": "2026-04-01", "close": 0.744, "volume": 7913527.0}, {"date": "2026-04-02", "close": 0.7699, "volume": 315059.0}, {"date": "2026-04-06", "close": 0.7931, "volume": 182353.0}, {"date": "2026-04-07", "close": 0.798, "volume": 152723.0}, {"date": "2026-04-08", "close": 0.766, "volume": 97104.0}, {"date": "2026-04-09", "close": 0.72, "volume": 2625728.0}, {"date": "2026-04-10", "close": 0.7, "volume": 435767.0}, {"date": "2026-04-13", "close": 0.755, "volume": 242025.0}, {"date": "2026-04-14", "close": 0.79, "volume": 190343.0}, {"date": "2026-04-15", "close": 0.7459, "volume": 1067753.0}, {"date": "2026-04-16", "close": 0.736, "volume": 184784.0}, {"date": "2026-04-17", "close": 0.7424, "volume": 213400.0}, {"date": "2026-04-20", "close": 0.7173, "volume": 1964439.0}, {"date": "2026-04-21", "close": 0.69, "volume": 465445.0}, {"date": "2026-04-22", "close": 0.71, "volume": 230256.0}, {"date": "2026-04-23", "close": 0.6893, "volume": 305035.0}, {"date": "2026-04-24", "close": 0.69, "volume": 194746.0}, {"date": "2026-04-27", "close": 0.69, "volume": 217871.0}, {"date": "2026-04-28", "close": 0.6741, "volume": 86973.0}, {"date": "2026-04-29", "close": 0.6887, "volume": 267068.0}, {"date": "2026-04-30", "close": 0.6947, "volume": 228513.0}, {"date": "2026-05-01", "close": 0.841, "volume": 1682097.0}, {"date": "2026-05-04", "close": 0.8466, "volume": 602416.0}, {"date": "2026-05-05", "close": 0.85, "volume": 453566.0}, {"date": "2026-05-06", "close": 0.8499, "volume": 231831.0}, {"date": "2026-05-07", "close": 0.84, "volume": 124806.0}, {"date": "2026-05-08", "close": 0.7953, "volume": 187717.0}, {"date": "2026-05-11", "close": 0.7912, "volume": 131694.0}, {"date": "2026-05-12", "close": 0.7801, "volume": 50442.0}, {"date": "2026-05-13", "close": 0.785, "volume": 33119.0}, {"date": "2026-05-14", "close": 0.7942, "volume": 424748.0}, {"date": "2026-05-15", "close": 0.7801, "volume": 549549.0}, {"date": "2026-05-18", "close": 0.77, "volume": 81939.0}, {"date": "2026-05-19", "close": 0.7026, "volume": 319234.0}, {"date": "2026-05-20", "close": 0.722, "volume": 248505.0}, {"date": "2026-05-21", "close": 0.721, "volume": 120813.0}, {"date": "2026-05-22", "close": 0.6998, "volume": 334627.0}, {"date": "2026-05-26", "close": 0.6801, "volume": 168179.0}, {"date": "2026-05-27", "close": 0.6929, "volume": 144299.0}, {"date": "2026-05-28", "close": 0.6952, "volume": 1342752.0}, {"date": "2026-05-29", "close": 0.7153, "volume": 1546019.0}, {"date": "2026-06-01", "close": 0.715, "volume": 549704.0}, {"date": "2026-06-02", "close": 0.645, "volume": 1489149.0}, {"date": "2026-06-03", "close": 0.6382, "volume": 371398.0}, {"date": "2026-06-04", "close": 0.6199, "volume": 450665.0}, {"date": "2026-06-05", "close": 0.585, "volume": 389957.0}, {"date": "2026-06-08", "close": 0.5756, "volume": 241167.0}, {"date": "2026-06-09", "close": 0.58, "volume": 310135.0}, {"date": "2026-06-10", "close": 0.5802, "volume": 180478.0}, {"date": "2026-06-11", "close": 0.608, "volume": 127484.0}, {"date": "2026-06-12", "close": 0.5911, "volume": 135015.0}, {"date": "2026-06-15", "close": 0.56, "volume": 495228.0}, {"date": "2026-06-16", "close": 0.51, "volume": 728634.0}, {"date": "2026-06-17", "close": 0.5023, "volume": 245767.0}, {"date": "2026-06-18", "close": 0.5, "volume": 196337.0}, {"date": "2026-06-22", "close": 0.5389, "volume": 546336.0}, {"date": "2026-06-23", "close": 0.568, "volume": 132268.0}, {"date": "2026-06-24", "close": 0.5559, "volume": 305402.0}, {"date": "2026-06-25", "close": 0.5416, "volume": 145266.0}, {"date": "2026-06-26", "close": 0.5434, "volume": 232040.0}, {"date": "2026-06-29", "close": 0.5261, "volume": 406401.0}, {"date": "2026-06-30", "close": 0.5154, "volume": 25950550.0}, {"date": "2026-07-01", "close": 0.5669, "volume": 1428472.0}, {"date": "2026-07-02", "close": 0.5498, "volume": 421790.0}, {"date": "2026-07-06", "close": 0.52, "volume": 320554.0}, {"date": "2026-07-07", "close": 0.5198, "volume": 335203.0}, {"date": "2026-07-08", "close": 0.5115, "volume": 222945.0}, {"date": "2026-07-09", "close": 0.5, "volume": 259266.0}, {"date": "2026-07-10", "close": 0.4924, "volume": 186017.0}, {"date": "2026-07-13", "close": 0.49, "volume": 403019.0}, {"date": "2026-07-14", "close": 0.4819, "volume": 159234.0}, {"date": "2026-07-15", "close": 0.478, "volume": 400501.0}, {"date": "2026-07-16", "close": 0.4572, "volume": 293581.0}, {"date": "2026-07-17", "close": 0.45, "volume": 195589.0}, {"date": "2026-07-20", "close": 0.4732, "volume": 889084.0}, {"date": "2026-07-21", "close": 0.4548, "volume": 493608.0}, {"date": "2026-07-22", "close": 0.46, "volume": 344183.0}, {"date": "2026-07-23", "close": 0.4802, "volume": 311156.0}, {"date": "2026-07-24", "close": 0.455, "volume": 325171.0}, {"date": "2026-07-27", "close": 0.45, "volume": 359475.0}, {"date": "2026-07-28", "close": 0.45, "volume": 232505.0}, {"date": "2026-07-29", "close": 0.45, "volume": 407625.0}, {"date": "2026-07-30", "close": 0.444, "volume": 572243.0}, {"date": "2026-07-31", "close": 0.4599, "volume": 252862.0}, {"date": "2026-08-03", "close": 0.4466, "volume": 341974.0}, {"date": "2026-08-04", "close": 0.46, "volume": 125687.0}, {"date": "2026-08-05", "close": 0.45, "volume": 216300.0}, {"date": "2026-08-06", "close": 0.4436, "volume": 86251.0}, {"date": "2026-08-07", "close": 0.5067, "volume": 376036.0}, {"date": "2026-08-10", "close": 0.474, "volume": 541948.0}, {"date": "2026-08-11", "close": 0.4771, "volume": 73452.0}, {"date": "2026-08-12", "close": 0.49, "volume": 140198.0}, {"date": "2026-08-13", "close": 0.478, "volume": 56796.0}, {"date": "2026-08-14", "close": 0.4805, "volume": 43253.0}, {"date": "2026-08-17", "close": 0.478, "volume": 178008.0}, {"date": "2026-08-18", "close": 0.4976, "volume": 105240.0}, {"date": "2026-08-19", "close": 0.49, "volume": 89660.0}, {"date": "2026-08-20", "close": 0.47, "volume": 107959.0}, {"date": "2026-08-21", "close": 0.5394, "volume": 302673.0}, {"date": "2026-08-24", "close": 0.505, "volume": 339046.0}, {"date": "2026-08-25", "close": 0.56, "volume": 223840.0}, {"date": "2026-08-26", "close": 0.57, "volume": 94764.0}, {"date": "2026-08-27", "close": 0.5545, "volume": 66961.0}, {"date": "2026-08-28", "close": 0.56, "volume": 483906.0}, {"date": "2026-08-31", "close": 0.574, "volume": 450588.0}, {"date": "2026-09-01", "close": 0.563, "volume": 216409.0}, {"date": "2026-09-02", "close": 0.5803, "volume": 225752.0}, {"date": "2026-09-03", "close": 0.5804, "volume": 124442.0}, {"date": "2026-09-04", "close": 0.58, "volume": 222701.0}, {"date": "2026-09-08", "close": 0.599, "volume": 267312.0}, {"date": "2026-09-09", "close": 0.5697, "volume": 211383.0}, {"date": "2026-09-10", "close": 0.54, "volume": 246903.0}, {"date": "2026-09-11", "close": 0.53, "volume": 141691.0}, {"date": "2026-09-14", "close": 0.51, "volume": 135800.0}, {"date": "2026-09-15", "close": 0.5, "volume": 280409.0}, {"date": "2026-09-16", "close": 0.49, "volume": 80766.0}, {"date": "2026-09-17", "close": 0.5067, "volume": 238104.0}, {"date": "2026-09-18", "close": 0.5237, "volume": 483376.0}], "refreshing": true}