{"ticker": "AIRE", "overview": {"cik": "1859199", "ticker": "AIRE", "name": "reAlpha Tech Corp.", "industry": "Real Estate", "country": "United States", "sic": "6500", "announcements": [{"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001213900-26-089298", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "CURRENT REPORT", "accession": "0001213900-26-086169", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001213900-26-084779", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001213900-26-084778", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001213900-26-084777", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001213900-26-084776", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001213900-26-084775", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001213900-26-084774", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001213900-26-082982", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001213900-26-082980", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-29", "title": "Form 4/A", "accession": "0001213900-26-082979", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "CURRENT REPORT", "accession": "0001213900-26-056656", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "CURRENT REPORT", "accession": "0001213900-26-052921", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001213900-26-051816", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001213900-26-051717", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001213900-26-051716", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001213900-26-051713", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001213900-26-051711", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001213900-26-051710", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-04", "title": "Form 4/A", "accession": "0001213900-26-051682", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "CURRENT REPORT", "accession": "0001213900-26-048607", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "CURRENT REPORT", "accession": "0001213900-26-048245", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-28", "title": "QUARTERLY REPORT", "accession": "0001213900-26-048242", "price_sensitive": true}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0001213900-26-045670", "price_sensitive": false}, {"form": "3", "date": "2026-04-02", "title": "Initial insider holdings", "accession": "0001213900-26-039612", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 5536.9515, "net": -5536.9515, "insiders": 2, "first_date": "2026-08-11", "last_date": "2026-08-11"}, "metrics": {"ticker": "AIRE", "has_prices": true, "as_of": "2026-10-30", "last": 0.718, "prev_close": 0.7201, "change": -0.0020999999999999908, "change_pct": -0.002916261630329108, "session_volume": 66860.0, "vwap_5": 0.7775675781098349, "vwap_20": 0.9237989489258822, "vwap_60": 1.4432255603194892, "vwap_250": 7.124855161410836, "high_52w": 14.4675, "low_52w": 0.718, "avg_volume_20": 64443.6, "sessions": 400, "market_cap": {"value": 96297290.50199999, "shares": 134118789.0, "as_of": "2026-04-27", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001213900-26-089298", "src": "INSIDERS", "ticker": "AIRE", "cik": "1859199", "company": "reAlpha Tech Corp.", "company_raw": "reAlpha Tech Corp.", "who": "Giri Devanur", "who_key": "Devanur Giri", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3073.8623000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Board member offloads $3K of AIRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1859199/000121390026089298/0001213900-26-089298-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120407}, {"id": "0001213900-26-089299", "src": "INSIDERS", "ticker": "AIRE", "cik": "1859199", "company": "reAlpha Tech Corp.", "company_raw": "reAlpha Tech Corp.", "who": "Michael J. Logozzo", "who_key": "Logozzo Michael J.", "role": "CEO and Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2463.0892, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "The corner office trims AIRE: $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/1973789/000121390026089299/0001213900-26-089299-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120407}, {"id": "0001213900-26-084778", "src": "INSIDERS", "ticker": "AIRE", "cik": "1859199", "company": "reAlpha Tech Corp.", "company_raw": "reAlpha Tech Corp.", "who": "Thomas J. Kutzman Jr", "who_key": "Kutzman Thomas J Jr", "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": "Real Estate", "country": "United States", "headline": "CFO files routine paperwork on AIRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2126992/000121390026084778/0001213900-26-084778-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134807}, {"id": "0001213900-26-084777", "src": "INSIDERS", "ticker": "AIRE", "cik": "1859199", "company": "reAlpha Tech Corp.", "company_raw": "reAlpha Tech Corp.", "who": "Dimitrios Angelis", "who_key": "Angelis Dimitrios", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on AIRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859199/000121390026084777/0001213900-26-084777-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137687}, {"id": "0001213900-26-084779", "src": "INSIDERS", "ticker": "AIRE", "cik": "1859199", "company": "reAlpha Tech Corp.", "company_raw": "reAlpha Tech Corp.", "who": "Prabhu Antony", "who_key": "Antony Prabhu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on AIRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859199/000121390026084779/0001213900-26-084779-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137687}, {"id": "0001213900-26-084775", "src": "INSIDERS", "ticker": "AIRE", "cik": "1859199", "company": "reAlpha Tech Corp.", "company_raw": "reAlpha Tech Corp.", "who": "Giri Devanur", "who_key": "Devanur Giri", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on AIRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859199/000121390026084775/0001213900-26-084775-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137687}, {"id": "0001213900-26-084776", "src": "INSIDERS", "ticker": "AIRE", "cik": "1859199", "company": "reAlpha Tech Corp.", "company_raw": "reAlpha Tech Corp.", "who": "Balaji Swaminathan", "who_key": "Swaminathan Balaji", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on AIRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974088/000121390026084776/0001213900-26-084776-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137687}, {"id": "0001213900-26-084774", "src": "INSIDERS", "ticker": "AIRE", "cik": "1859199", "company": "reAlpha Tech Corp.", "company_raw": "reAlpha Tech Corp.", "who": "Michael J. Logozzo", "who_key": "Logozzo Michael J.", "role": "CEO and Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "CEO files routine paperwork on AIRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973789/000121390026084774/0001213900-26-084774-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137687}, {"id": "0001213900-26-082982", "src": "INSIDERS", "ticker": "AIRE", "cik": "1859199", "company": "reAlpha Tech Corp.", "company_raw": "reAlpha Tech Corp.", "who": "Giri Devanur", "who_key": "Devanur Giri", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1492.4199999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on AIRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859199/000121390026082982/0001213900-26-082982-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}, {"id": "0001213900-26-082980", "src": "INSIDERS", "ticker": "AIRE", "cik": "1859199", "company": "reAlpha Tech Corp.", "company_raw": "reAlpha Tech Corp.", "who": "Michael J. Logozzo", "who_key": "Logozzo Michael J.", "role": "CEO and Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1317.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "CEO files routine paperwork on AIRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859199/000121390026082980/0001213900-26-082980-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}, {"id": "0001213900-26-082979", "src": "INSIDERS", "ticker": "AIRE", "cik": "1859199", "company": "reAlpha Tech Corp.", "company_raw": "reAlpha Tech Corp.", "who": "Michael J. Logozzo", "who_key": "Logozzo Michael J.", "role": "CEO and Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "CEO files routine paperwork on AIRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859199/000121390026082979/0001213900-26-082979-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}, {"id": "0001213900-26-051710", "src": "INSIDERS", "ticker": "AIRE", "cik": "1859199", "company": "reAlpha Tech Corp.", "company_raw": "reAlpha Tech Corp.", "who": "Giri Devanur", "who_key": "Devanur Giri", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on AIRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859199/000121390026051710/0001213900-26-051710-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}, {"id": "0001213900-26-051711", "src": "INSIDERS", "ticker": "AIRE", "cik": "1859199", "company": "reAlpha Tech Corp.", "company_raw": "reAlpha Tech Corp.", "who": "Thomas J. Kutzman Jr", "who_key": "Kutzman Thomas J Jr", "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": "Real Estate", "country": "United States", "headline": "CFO files routine paperwork on AIRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859199/000121390026051711/0001213900-26-051711-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}, {"id": "0001213900-26-051713", "src": "INSIDERS", "ticker": "AIRE", "cik": "1859199", "company": "reAlpha Tech Corp.", "company_raw": "reAlpha Tech Corp.", "who": "Michael J. Logozzo", "who_key": "Logozzo Michael J.", "role": "CEO and Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "CEO files routine paperwork on AIRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859199/000121390026051713/0001213900-26-051713-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}, {"id": "0001213900-26-051716", "src": "INSIDERS", "ticker": "AIRE", "cik": "1859199", "company": "reAlpha Tech Corp.", "company_raw": "reAlpha Tech Corp.", "who": "Dimitrios Angelis", "who_key": "Angelis Dimitrios", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on AIRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859199/000121390026051716/0001213900-26-051716-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}, {"id": "0001213900-26-051717", "src": "INSIDERS", "ticker": "AIRE", "cik": "1859199", "company": "reAlpha Tech Corp.", "company_raw": "reAlpha Tech Corp.", "who": "Balaji Swaminathan", "who_key": "Swaminathan Balaji", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on AIRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859199/000121390026051717/0001213900-26-051717-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}, {"id": "0001213900-26-051816", "src": "INSIDERS", "ticker": "AIRE", "cik": "1859199", "company": "reAlpha Tech Corp.", "company_raw": "reAlpha Tech Corp.", "who": "Prabhu Antony", "who_key": "Antony Prabhu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on AIRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859199/000121390026051816/0001213900-26-051816-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}, {"id": "0001213900-26-045670", "src": "INSIDERS", "ticker": "AIRE", "cik": "1859199", "company": "reAlpha Tech Corp.", "company_raw": "reAlpha Tech Corp.", "who": "Thomas J. Kutzman Jr", "who_key": "Kutzman Thomas J Jr", "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": "Real Estate", "country": "United States", "headline": "CFO files routine paperwork on AIRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859199/000121390026045670/0001213900-26-045670-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333527}, {"id": "0001213900-26-011495", "src": "INSIDERS", "ticker": "AIRE", "cik": "1859199", "company": "reAlpha Tech Corp.", "company_raw": "reAlpha Tech Corp.", "who": "Brian D. Cole", "who_key": "Cole Brian D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on AIRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859199/000121390026011495/0001213900-26-011495-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398327}, {"id": "0001213900-26-011496", "src": "INSIDERS", "ticker": "AIRE", "cik": "1859199", "company": "reAlpha Tech Corp.", "company_raw": "reAlpha Tech Corp.", "who": "Balaji Swaminathan", "who_key": "Swaminathan Balaji", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on AIRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859199/000121390026011496/0001213900-26-011496-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398327}, {"id": "0001213900-26-011497", "src": "INSIDERS", "ticker": "AIRE", "cik": "1859199", "company": "reAlpha Tech Corp.", "company_raw": "reAlpha Tech Corp.", "who": "Dimitrios Angelis", "who_key": "Angelis Dimitrios", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on AIRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859199/000121390026011497/0001213900-26-011497-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398327}, {"id": "0001213900-26-011498", "src": "INSIDERS", "ticker": "AIRE", "cik": "1859199", "company": "reAlpha Tech Corp.", "company_raw": "reAlpha Tech Corp.", "who": "Giri Devanur", "who_key": "Devanur Giri", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on AIRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859199/000121390026011498/0001213900-26-011498-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398327}, {"id": "0001213900-26-011499", "src": "INSIDERS", "ticker": "AIRE", "cik": "1859199", "company": "reAlpha Tech Corp.", "company_raw": "reAlpha Tech Corp.", "who": "Monaz Karkaria", "who_key": "Karkaria Monaz", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on AIRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859199/000121390026011499/0001213900-26-011499-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398327}, {"id": "0001213900-26-011501", "src": "INSIDERS", "ticker": "AIRE", "cik": "1859199", "company": "reAlpha Tech Corp.", "company_raw": "reAlpha Tech Corp.", "who": "Michael J. Logozzo", "who_key": "Logozzo Michael J.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "CEO files routine paperwork on AIRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859199/000121390026011501/0001213900-26-011501-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398327}, {"id": "0001213900-26-011502", "src": "INSIDERS", "ticker": "AIRE", "cik": "1859199", "company": "reAlpha Tech Corp.", "company_raw": "reAlpha Tech Corp.", "who": "Piyush Phadke", "who_key": "Phadke Piyush", "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": "Real Estate", "country": "United States", "headline": "CFO files routine paperwork on AIRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859199/000121390026011502/0001213900-26-011502-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398327}, {"id": "0001213900-25-105019", "src": "INSIDERS", "ticker": "AIRE", "cik": "1859199", "company": "reAlpha Tech Corp.", "company_raw": "reAlpha Tech Corp.", "who": "Michael J. Logozzo", "who_key": "Logozzo Michael J.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "CEO files routine paperwork on AIRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859199/000121390025105019/0001213900-25-105019-index.htm", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530807}, {"id": "0001213900-25-105021", "src": "INSIDERS", "ticker": "AIRE", "cik": "1859199", "company": "reAlpha Tech Corp.", "company_raw": "reAlpha Tech Corp.", "who": "Piyush Phadke", "who_key": "Phadke Piyush", "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": "Real Estate", "country": "United States", "headline": "CFO files routine paperwork on AIRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859199/000121390025105021/0001213900-25-105021-index.htm", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530807}, {"id": "0001213900-25-105026", "src": "INSIDERS", "ticker": "AIRE", "cik": "1859199", "company": "reAlpha Tech Corp.", "company_raw": "reAlpha Tech Corp.", "who": "Giri Devanur", "who_key": "Devanur Giri", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on AIRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859199/000121390025105026/0001213900-25-105026-index.htm", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530807}, {"id": "0001213900-26-051682", "src": "INSIDERS", "ticker": "AIRE", "cik": "1859199", "company": "reAlpha Tech Corp.", "company_raw": "reAlpha Tech Corp.", "who": "Michael J. Logozzo", "who_key": "Logozzo Michael J.", "role": "CEO and Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "CEO files routine paperwork on AIRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859199/000121390026051682/0001213900-26-051682-index.htm", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530807}, {"id": "0002008589-25-000007", "src": "INSIDERS", "ticker": "AIRE", "cik": "1859199", "company": "reAlpha Tech Corp.", "company_raw": "reAlpha Tech Corp.", "who": "Piyush Phadke", "who_key": "Phadke Piyush", "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": "Real Estate", "country": "United States", "headline": "CFO files routine paperwork on AIRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859199/000200858925000007/0002008589-25-000007-index.htm", "trade_date": "2025-07-30", "timestamp": "2025-07-30", "mins": 663287}], "recent_buys": [], "institutional": [], "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": "reAlpha Tech Corp. - Common Stock", "new_value": "reAlpha Tech Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001859199", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001859199", "applied": 1, "detected_at": "2026-09-10T03:14:28.292863"}]}, "key_people": [{"who": "Giri Devanur", "who_key": "Devanur Giri", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3073.8623000000002, "net": -3073.8623000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3073.8623000000002, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859199/000121390026089298/0001213900-26-089298-index.htm"}], "latest": {"action": "SELL", "amount": 3073.8623000000002, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859199/000121390026089298/0001213900-26-089298-index.htm"}}, {"who": "Michael J. Logozzo", "who_key": "Logozzo Michael J.", "role": "CEO and Director, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2463.0892, "net": -2463.0892, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2463.0892, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973789/000121390026089299/0001213900-26-089299-index.htm"}], "latest": {"action": "SELL", "amount": 2463.0892, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973789/000121390026089299/0001213900-26-089299-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -5536.9515}], "announcements": [{"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001213900-26-089298", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "CURRENT REPORT", "accession": "0001213900-26-086169", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001213900-26-084779", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001213900-26-084778", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001213900-26-084777", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001213900-26-084776", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001213900-26-084775", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001213900-26-084774", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001213900-26-082982", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001213900-26-082980", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-29", "title": "Form 4/A", "accession": "0001213900-26-082979", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "CURRENT REPORT", "accession": "0001213900-26-056656", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "CURRENT REPORT", "accession": "0001213900-26-052921", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001213900-26-051816", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001213900-26-051717", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001213900-26-051716", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001213900-26-051713", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001213900-26-051711", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001213900-26-051710", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-04", "title": "Form 4/A", "accession": "0001213900-26-051682", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "CURRENT REPORT", "accession": "0001213900-26-048607", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "CURRENT REPORT", "accession": "0001213900-26-048245", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-28", "title": "QUARTERLY REPORT", "accession": "0001213900-26-048242", "price_sensitive": true}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0001213900-26-045670", "price_sensitive": false}, {"form": "3", "date": "2026-04-02", "title": "Initial insider holdings", "accession": "0001213900-26-039612", "price_sensitive": false}], "performance": {"ticker": "AIRE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-10-23", "close": 10166.75, "volume": 1290.0}, {"date": "2023-10-24", "close": 2500.0, "volume": 426.0}, {"date": "2023-10-25", "close": 1514.75, "volume": 850.0}, {"date": "2023-10-26", "close": 1150.0, "volume": 2534.0}, {"date": "2023-10-27", "close": 579.25, "volume": 3585.0}, {"date": "2023-10-30", "close": 618.75, "volume": 2847.0}, {"date": "2023-10-31", "close": 483.75, "volume": 3295.0}, {"date": "2023-11-01", "close": 437.5, "volume": 3965.0}, {"date": "2023-11-02", "close": 260.0, "volume": 13397.0}, {"date": "2023-11-03", "close": 224.75, "volume": 9019.0}, {"date": "2023-11-06", "close": 228.75, "volume": 53956.0}, {"date": "2023-11-07", "close": 194.0, "volume": 9042.0}, {"date": "2023-11-08", "close": 156.25, "volume": 9594.0}, {"date": "2023-11-09", "close": 123.75, "volume": 7736.0}, {"date": "2023-11-10", "close": 110.0, "volume": 17888.0}, {"date": "2023-11-13", "close": 147.25, "volume": 144758.0}, {"date": "2023-11-14", "close": 300.0, "volume": 1131219.0}, {"date": "2023-11-15", "close": 305.0, "volume": 254590.0}, {"date": "2023-11-16", "close": 302.5, "volume": 206307.0}, {"date": "2023-11-17", "close": 234.75, "volume": 71881.0}, {"date": "2023-11-20", "close": 179.75, "volume": 67664.0}, {"date": "2023-11-21", "close": 110.25, "volume": 180389.0}, {"date": "2023-11-22", "close": 98.75, "volume": 46348.0}, {"date": "2023-11-24", "close": 102.0, "volume": 19013.0}, {"date": "2023-11-27", "close": 91.25, "volume": 37293.0}, {"date": "2023-11-28", "close": 81.25, "volume": 50374.0}, {"date": "2023-11-29", "close": 88.75, "volume": 49934.0}, {"date": "2023-11-30", "close": 85.25, "volume": 29536.0}, {"date": "2023-12-01", "close": 85.0, "volume": 19022.0}, {"date": "2023-12-04", "close": 86.5, "volume": 15881.0}, {"date": "2023-12-05", "close": 92.5, "volume": 33222.0}, {"date": "2023-12-06", "close": 87.75, "volume": 24072.0}, {"date": "2023-12-07", "close": 81.75, "volume": 11647.0}, {"date": "2023-12-08", "close": 72.5, "volume": 27600.0}, {"date": "2023-12-11", "close": 63.5, "volume": 22311.0}, {"date": "2023-12-12", "close": 56.25, "volume": 28507.0}, {"date": "2023-12-13", "close": 57.0, "volume": 14891.0}, {"date": "2023-12-14", "close": 56.25, "volume": 17423.0}, {"date": "2023-12-15", "close": 62.0, "volume": 24210.0}, {"date": "2023-12-18", "close": 57.5, "volume": 30092.0}, {"date": "2023-12-19", "close": 57.875, "volume": 7441.0}, {"date": "2023-12-20", "close": 60.25, "volume": 52702.0}, {"date": "2023-12-21", "close": 60.5, "volume": 20271.0}, {"date": "2023-12-22", "close": 58.5, "volume": 12697.0}, {"date": "2023-12-26", "close": 53.75, "volume": 23553.0}, {"date": "2023-12-27", "close": 50.25, "volume": 22985.0}, {"date": "2023-12-28", "close": 49.25, "volume": 15226.0}, {"date": "2023-12-29", "close": 49.75, "volume": 11855.0}, {"date": "2024-01-02", "close": 48.375, "volume": 6101.0}, {"date": "2024-01-03", "close": 45.0, "volume": 18737.0}, {"date": "2024-01-04", "close": 43.75, "volume": 10280.0}, {"date": "2024-01-05", "close": 40.0, "volume": 18182.0}, {"date": "2024-01-08", "close": 42.0, "volume": 22788.0}, {"date": "2024-01-09", "close": 37.5, "volume": 17790.0}, {"date": "2024-01-10", "close": 36.75, "volume": 13904.0}, {"date": "2024-01-11", "close": 37.0, "volume": 10795.0}, {"date": "2024-01-12", "close": 37.75, "volume": 6128.0}, {"date": "2024-01-16", "close": 38.0, "volume": 5919.0}, {"date": "2024-01-17", "close": 37.75, "volume": 4253.0}, {"date": "2024-01-18", "close": 34.75, "volume": 5779.0}, {"date": "2024-01-19", "close": 33.5, "volume": 6124.0}, {"date": "2024-01-22", "close": 32.0, "volume": 9911.0}, {"date": "2024-01-23", "close": 31.25, "volume": 6708.0}, {"date": "2024-01-24", "close": 36.5, "volume": 25511.0}, {"date": "2024-01-25", "close": 34.75, "volume": 8740.0}, {"date": "2024-01-26", "close": 33.25, "volume": 2672.0}, {"date": "2024-01-29", "close": 34.0, "volume": 3189.0}, {"date": "2024-01-30", "close": 31.5, "volume": 7736.0}, {"date": "2024-01-31", "close": 32.0, "volume": 8016.0}, {"date": "2024-02-01", "close": 30.75, "volume": 7720.0}, {"date": "2024-02-02", "close": 31.5, "volume": 7736.0}, {"date": "2024-02-05", "close": 29.0, "volume": 6395.0}, {"date": "2024-02-06", "close": 29.5, "volume": 8911.0}, {"date": "2024-02-07", "close": 31.0, "volume": 17201.0}, {"date": "2024-02-08", "close": 34.25, "volume": 72049.0}, {"date": "2024-02-09", "close": 33.5, "volume": 49902.0}, {"date": "2024-02-12", "close": 31.75, "volume": 14392.0}, {"date": "2024-02-13", "close": 31.5, "volume": 30188.0}, {"date": "2024-02-14", "close": 33.0, "volume": 46291.0}, {"date": "2024-02-15", "close": 32.5, "volume": 28190.0}, {"date": "2024-02-16", "close": 34.5, "volume": 37054.0}, {"date": "2024-02-20", "close": 32.5, "volume": 19632.0}, {"date": "2024-02-21", "close": 32.75, "volume": 10657.0}, {"date": "2024-02-22", "close": 31.25, "volume": 15630.0}, {"date": "2024-02-23", "close": 37.5, "volume": 91996.0}, {"date": "2024-02-26", "close": 49.0, "volume": 257218.0}, {"date": "2024-02-27", "close": 47.5, "volume": 167663.0}, {"date": "2024-02-28", "close": 43.0, "volume": 45432.0}, {"date": "2024-02-29", "close": 42.5, "volume": 25235.0}, {"date": "2024-03-01", "close": 37.5, "volume": 36227.0}, {"date": "2024-03-04", "close": 30.25, "volume": 34965.0}, {"date": "2024-03-05", "close": 31.0, "volume": 18859.0}, {"date": "2024-03-06", "close": 31.5, "volume": 17512.0}, {"date": "2024-03-07", "close": 31.25, "volume": 27294.0}, {"date": "2024-03-08", "close": 42.25, "volume": 1185406.0}, {"date": "2024-03-11", "close": 44.75, "volume": 95039.0}, {"date": "2024-03-12", "close": 40.0, "volume": 53107.0}, {"date": "2024-03-13", "close": 33.5, "volume": 47490.0}, {"date": "2024-03-14", "close": 34.0, "volume": 19980.0}, {"date": "2024-03-15", "close": 34.5, "volume": 32881.0}, {"date": "2024-03-18", "close": 34.25, "volume": 17401.0}, {"date": "2024-03-19", "close": 32.5, "volume": 14081.0}, {"date": "2024-03-20", "close": 32.5, "volume": 10523.0}, {"date": "2024-03-21", "close": 31.25, "volume": 13971.0}, {"date": "2024-03-22", "close": 31.0, "volume": 9323.0}, {"date": "2024-03-25", "close": 30.875, "volume": 5806.0}, {"date": "2024-03-26", "close": 29.75, "volume": 7437.0}, {"date": "2024-03-27", "close": 29.0, "volume": 8422.0}, {"date": "2024-03-28", "close": 30.5, "volume": 10442.0}, {"date": "2024-04-01", "close": 29.5, "volume": 6240.0}, {"date": "2024-04-02", "close": 29.0, "volume": 8855.0}, {"date": "2024-04-03", "close": 28.5, "volume": 6425.0}, {"date": "2024-04-04", "close": 28.25, "volume": 6392.0}, {"date": "2024-04-05", "close": 28.375, "volume": 6304.0}, {"date": "2024-04-08", "close": 30.25, "volume": 12303.0}, {"date": "2024-04-09", "close": 29.25, "volume": 5070.0}, {"date": "2024-04-10", "close": 28.75, "volume": 4459.0}, {"date": "2024-04-11", "close": 30.25, "volume": 14418.0}, {"date": "2024-04-12", "close": 26.75, "volume": 13791.0}, {"date": "2024-04-15", "close": 21.3, "volume": 16143.0}, {"date": "2024-04-16", "close": 18.7825, "volume": 20301.0}, {"date": "2024-04-17", "close": 18.29, "volume": 5729.0}, {"date": "2024-04-18", "close": 17.87, "volume": 6741.0}, {"date": "2024-04-19", "close": 17.625, "volume": 7425.0}, {"date": "2024-04-22", "close": 15.035, "volume": 20249.0}, {"date": "2024-04-23", "close": 15.1, "volume": 14854.0}, {"date": "2024-04-24", "close": 29.0, "volume": 1416757.0}, {"date": "2024-04-25", "close": 34.75, "volume": 2084450.0}, {"date": "2024-04-26", "close": 27.25, "volume": 229825.0}, {"date": "2024-04-29", "close": 28.25, "volume": 93787.0}, {"date": "2024-04-30", "close": 28.5, "volume": 42540.0}, {"date": "2024-05-01", "close": 27.25, "volume": 22050.0}, {"date": "2024-05-02", "close": 26.0, "volume": 23498.0}, {"date": "2024-05-03", "close": 25.0, "volume": 14820.0}, {"date": "2024-05-06", "close": 21.4125, "volume": 197991.0}, {"date": "2024-05-07", "close": 29.0, "volume": 874146.0}, {"date": "2024-05-08", "close": 28.75, "volume": 75277.0}, {"date": "2024-05-09", "close": 29.5, "volume": 34645.0}, {"date": "2024-05-10", "close": 28.25, "volume": 27721.0}, {"date": "2024-05-13", "close": 26.0, "volume": 22417.0}, {"date": "2024-05-14", "close": 25.5, "volume": 32207.0}, {"date": "2024-05-15", "close": 26.75, "volume": 38368.0}, {"date": "2024-05-16", "close": 25.25, "volume": 19327.0}, {"date": "2024-05-17", "close": 24.25, "volume": 29130.0}, {"date": "2024-05-20", "close": 22.935, "volume": 18532.0}, {"date": "2024-05-21", "close": 23.3, "volume": 14774.0}, {"date": "2024-05-22", "close": 23.5425, "volume": 12766.0}, {"date": "2024-05-23", "close": 23.6275, "volume": 12013.0}, {"date": "2024-05-24", "close": 23.155, "volume": 6504.0}, {"date": "2024-05-28", "close": 22.75, "volume": 11613.0}, {"date": "2024-05-29", "close": 26.25, "volume": 43008.0}, {"date": "2024-05-30", "close": 23.75, "volume": 14654.0}, {"date": "2024-05-31", "close": 25.5, "volume": 15197.0}, {"date": "2024-06-03", "close": 25.5, "volume": 13073.0}, {"date": "2024-06-04", "close": 26.75, "volume": 21392.0}, {"date": "2024-06-05", "close": 26.75, "volume": 16465.0}, {"date": "2024-06-06", "close": 26.25, "volume": 6646.0}, {"date": "2024-06-07", "close": 24.55, "volume": 7313.0}, {"date": "2024-06-10", "close": 25.75, "volume": 6398.0}, {"date": "2024-06-11", "close": 26.0, "volume": 4192.0}, {"date": "2024-06-12", "close": 25.5, "volume": 9302.0}, {"date": "2024-06-13", "close": 25.75, "volume": 4831.0}, {"date": "2024-06-14", "close": 25.75, "volume": 4454.0}, {"date": "2024-06-17", "close": 25.25, "volume": 5386.0}, {"date": "2024-06-18", "close": 24.0225, "volume": 6392.0}, {"date": "2024-06-20", "close": 23.5375, "volume": 4160.0}, {"date": "2024-06-21", "close": 24.19, "volume": 6129.0}, {"date": "2024-06-24", "close": 23.7425, "volume": 4981.0}, {"date": "2024-06-25", "close": 23.58, "volume": 3048.0}, {"date": "2024-06-26", "close": 23.42, "volume": 4242.0}, {"date": "2024-06-27", "close": 23.125, "volume": 2939.0}, {"date": "2024-06-28", "close": 23.75, "volume": 4298.0}, {"date": "2024-07-01", "close": 27.0, "volume": 13013.0}, {"date": "2024-07-02", "close": 28.25, "volume": 18628.0}, {"date": "2024-07-03", "close": 33.0, "volume": 24720.0}, {"date": "2024-07-05", "close": 28.5, "volume": 17203.0}, {"date": "2024-07-08", "close": 31.0, "volume": 12302.0}, {"date": "2024-07-09", "close": 33.75, "volume": 19063.0}, {"date": "2024-07-10", "close": 34.75, "volume": 16864.0}, {"date": "2024-07-11", "close": 34.5, "volume": 14244.0}, {"date": "2024-07-12", "close": 34.75, "volume": 7389.0}, {"date": "2024-07-15", "close": 37.75, "volume": 19986.0}, {"date": "2024-07-16", "close": 35.75, "volume": 10398.0}, {"date": "2024-07-17", "close": 36.5, "volume": 8025.0}, {"date": "2024-07-18", "close": 37.0, "volume": 6477.0}, {"date": "2024-07-19", "close": 35.75, "volume": 3142.0}, {"date": "2024-07-22", "close": 37.75, "volume": 5192.0}, {"date": "2024-07-23", "close": 38.0, "volume": 6501.0}, {"date": "2024-07-24", "close": 35.5, "volume": 3698.0}, {"date": "2024-07-25", "close": 36.5, "volume": 3093.0}, {"date": "2024-07-26", "close": 37.75, "volume": 4669.0}, {"date": "2024-07-29", "close": 36.5, "volume": 1276.0}, {"date": "2024-07-30", "close": 37.5, "volume": 3447.0}, {"date": "2024-07-31", "close": 37.0, "volume": 2032.0}, {"date": "2024-08-01", "close": 37.5, "volume": 4269.0}, {"date": "2024-08-02", "close": 38.75, "volume": 5582.0}, {"date": "2024-08-05", "close": 34.0, "volume": 4083.0}, {"date": "2024-08-06", "close": 36.0, "volume": 6315.0}, {"date": "2024-08-07", "close": 33.75, "volume": 4054.0}, {"date": "2024-08-08", "close": 32.5, "volume": 2681.0}, {"date": "2024-08-09", "close": 32.25, "volume": 1879.0}, {"date": "2024-08-12", "close": 30.5, "volume": 2823.0}, {"date": "2024-08-13", "close": 29.75, "volume": 6122.0}, {"date": "2024-08-14", "close": 28.75, "volume": 2211.0}, {"date": "2024-08-15", "close": 32.125, "volume": 1757.0}, {"date": "2024-08-16", "close": 31.0, "volume": 1254.0}, {"date": "2024-08-19", "close": 33.1025, "volume": 2938.0}, {"date": "2024-08-20", "close": 30.75, "volume": 2304.0}, {"date": "2024-08-21", "close": 31.0, "volume": 1643.0}, {"date": "2024-08-22", "close": 33.0, "volume": 2481.0}, {"date": "2024-08-23", "close": 31.5, "volume": 2138.0}, {"date": "2024-08-26", "close": 33.5, "volume": 4899.0}, {"date": "2024-08-27", "close": 32.7375, "volume": 1456.0}, {"date": "2024-08-28", "close": 31.25, "volume": 2127.0}, {"date": "2024-08-29", "close": 32.0, "volume": 2401.0}, {"date": "2024-08-30", "close": 32.0, "volume": 3617.0}, {"date": "2024-09-03", "close": 33.0, "volume": 1378.0}, {"date": "2024-09-04", "close": 34.0, "volume": 1608.0}, {"date": "2024-09-05", "close": 33.75, "volume": 4337.0}, {"date": "2024-09-06", "close": 32.95, "volume": 873.0}, {"date": "2024-09-09", "close": 33.0, "volume": 6688.0}, {"date": "2024-09-10", "close": 33.45, "volume": 866.0}, {"date": "2024-09-11", "close": 32.0, "volume": 2157.0}, {"date": "2024-09-12", "close": 31.5, "volume": 2246.0}, {"date": "2024-09-13", "close": 31.25, "volume": 3730.0}, {"date": "2024-09-16", "close": 35.25, "volume": 11845.0}, {"date": "2024-09-17", "close": 33.75, "volume": 4539.0}, {"date": "2024-09-18", "close": 32.25, "volume": 2321.0}, {"date": "2024-09-19", "close": 34.0, "volume": 5002.0}, {"date": "2024-09-20", "close": 32.5, "volume": 4498.0}, {"date": "2024-09-23", "close": 32.75, "volume": 2157.0}, {"date": "2024-09-24", "close": 32.5, "volume": 5330.0}, {"date": "2024-09-25", "close": 31.5, "volume": 1880.0}, {"date": "2024-09-26", "close": 32.0, "volume": 966.0}, {"date": "2024-09-27", "close": 32.25, "volume": 336.0}, {"date": "2024-09-30", "close": 31.75, "volume": 2604.0}, {"date": "2024-10-01", "close": 31.25, "volume": 1661.0}, {"date": "2024-10-02", "close": 30.25, "volume": 2969.0}, {"date": "2024-10-03", "close": 30.5, "volume": 3340.0}, {"date": "2024-10-04", "close": 29.5, "volume": 2720.0}, {"date": "2024-10-07", "close": 29.5, "volume": 1220.0}, {"date": "2024-10-08", "close": 30.0, "volume": 1653.0}, {"date": "2024-10-09", "close": 30.25, "volume": 1362.0}, {"date": "2024-10-10", "close": 30.25, "volume": 1438.0}, {"date": "2024-10-11", "close": 29.75, "volume": 3063.0}, {"date": "2024-10-14", "close": 29.75, "volume": 2615.0}, {"date": "2024-10-15", "close": 30.25, "volume": 4086.0}, {"date": "2024-10-16", "close": 29.5, "volume": 2315.0}, {"date": "2024-10-17", "close": 29.5, "volume": 607.0}, {"date": "2024-10-18", "close": 28.5, "volume": 5702.0}, {"date": "2024-10-21", "close": 27.75, "volume": 640.0}, {"date": "2024-10-22", "close": 28.0, "volume": 545.0}, {"date": "2024-10-23", "close": 27.0, "volume": 2074.0}, {"date": "2024-10-24", "close": 27.5, "volume": 740.0}, {"date": "2024-10-25", "close": 27.5, "volume": 2793.0}, {"date": "2024-10-28", "close": 28.5, "volume": 1399.0}, {"date": "2024-10-29", "close": 28.25, "volume": 873.0}, {"date": "2024-10-30", "close": 27.75, "volume": 1313.0}, {"date": "2024-10-31", "close": 27.75, "volume": 1057.0}, {"date": "2024-11-01", "close": 27.52, "volume": 552.0}, {"date": "2024-11-04", "close": 27.0, "volume": 1469.0}, {"date": "2024-11-05", "close": 26.0, "volume": 2502.0}, {"date": "2024-11-06", "close": 26.5, "volume": 1336.0}, {"date": "2024-11-07", "close": 26.75, "volume": 1229.0}, {"date": "2024-11-08", "close": 26.25, "volume": 1684.0}, {"date": "2024-11-11", "close": 25.0, "volume": 4373.0}, {"date": "2024-11-12", "close": 26.5, "volume": 13722.0}, {"date": "2024-11-13", "close": 25.25, "volume": 2831.0}, {"date": "2024-11-14", "close": 24.5, "volume": 2027.0}, {"date": "2024-11-15", "close": 25.0, "volume": 946.0}, {"date": "2024-11-18", "close": 24.5, "volume": 1107.0}, {"date": "2024-11-19", "close": 24.5025, "volume": 1285.0}, {"date": "2024-11-20", "close": 26.0, "volume": 2518.0}, {"date": "2024-11-21", "close": 26.25, "volume": 2399.0}, {"date": "2024-11-22", "close": 27.25, "volume": 3190.0}, {"date": "2024-11-25", "close": 24.25, "volume": 7889.0}, {"date": "2024-11-26", "close": 26.5, "volume": 2733.0}, {"date": "2024-11-27", "close": 26.25, "volume": 9383.0}, {"date": "2024-11-29", "close": 29.0, "volume": 1443.0}, {"date": "2024-12-02", "close": 29.25, "volume": 2833.0}, {"date": "2024-12-03", "close": 28.5, "volume": 1249.0}, {"date": "2024-12-04", "close": 28.25, "volume": 1291.0}, {"date": "2024-12-05", "close": 29.5, "volume": 2588.0}, {"date": "2024-12-06", "close": 29.75, "volume": 1771.0}, {"date": "2024-12-09", "close": 29.5, "volume": 3579.0}, {"date": "2024-12-10", "close": 29.25, "volume": 1594.0}, {"date": "2024-12-11", "close": 29.0, "volume": 1421.0}, {"date": "2024-12-12", "close": 30.0, "volume": 1469.0}, {"date": "2024-12-13", "close": 29.5, "volume": 812.0}, {"date": "2024-12-16", "close": 29.5, "volume": 1159.0}, {"date": "2024-12-17", "close": 29.0, "volume": 1459.0}, {"date": "2024-12-18", "close": 28.0, "volume": 3154.0}, {"date": "2024-12-19", "close": 36.5, "volume": 53324.0}, {"date": "2024-12-20", "close": 30.5, "volume": 22082.0}, {"date": "2024-12-23", "close": 31.25, "volume": 8569.0}, {"date": "2024-12-24", "close": 34.25, "volume": 22614.0}, {"date": "2024-12-26", "close": 89.5, "volume": 5235032.0}, {"date": "2024-12-27", "close": 63.5, "volume": 336992.0}, {"date": "2024-12-30", "close": 62.25, "volume": 127597.0}, {"date": "2024-12-31", "close": 72.25, "volume": 78951.0}, {"date": "2025-01-02", "close": 59.75, "volume": 37674.0}, {"date": "2025-01-03", "close": 56.75, "volume": 28273.0}, {"date": "2025-01-06", "close": 55.0, "volume": 31713.0}, {"date": "2025-01-07", "close": 51.75, "volume": 31346.0}, {"date": "2025-01-08", "close": 44.75, "volume": 21925.0}, {"date": "2025-01-10", "close": 42.5, "volume": 14111.0}, {"date": "2025-01-13", "close": 40.0, "volume": 12542.0}, {"date": "2025-01-14", "close": 40.25, "volume": 14082.0}, {"date": "2025-01-15", "close": 45.0, "volume": 14084.0}, {"date": "2025-01-16", "close": 42.0, "volume": 7493.0}, {"date": "2025-01-17", "close": 40.5, "volume": 136384.0}, {"date": "2025-01-21", "close": 41.5, "volume": 24689.0}, {"date": "2025-01-22", "close": 45.25, "volume": 24006.0}, {"date": "2025-01-23", "close": 46.0, "volume": 18014.0}, {"date": "2025-01-24", "close": 45.75, "volume": 17405.0}, {"date": "2025-01-27", "close": 40.5, "volume": 10549.0}, {"date": "2025-01-28", "close": 42.5, "volume": 6083.0}, {"date": "2025-01-29", "close": 41.25, "volume": 7714.0}, {"date": "2025-01-30", "close": 38.0, "volume": 13106.0}, {"date": "2025-01-31", "close": 36.75, "volume": 11634.0}, {"date": "2025-02-03", "close": 33.75, "volume": 8595.0}, {"date": "2025-02-04", "close": 39.0, "volume": 25678.0}, {"date": "2025-02-05", "close": 41.25, "volume": 14089.0}, {"date": "2025-02-06", "close": 44.25, "volume": 24717.0}, {"date": "2025-02-07", "close": 45.0, "volume": 12163.0}, {"date": "2025-02-10", "close": 42.75, "volume": 7826.0}, {"date": "2025-02-11", "close": 43.75, "volume": 6655.0}, {"date": "2025-02-12", "close": 48.0, "volume": 9622.0}, {"date": "2025-02-13", "close": 46.75, "volume": 6980.0}, {"date": "2025-02-14", "close": 48.0, "volume": 6736.0}, {"date": "2025-02-18", "close": 46.25, "volume": 5919.0}, {"date": "2025-02-19", "close": 45.0, "volume": 4538.0}, {"date": "2025-02-20", "close": 47.0, "volume": 5791.0}, {"date": "2025-02-21", "close": 46.0, "volume": 29135.0}, {"date": "2025-02-24", "close": 41.5, "volume": 16624.0}, {"date": "2025-02-25", "close": 41.75, "volume": 8175.0}, {"date": "2025-02-26", "close": 42.25, "volume": 4498.0}, {"date": "2025-02-27", "close": 42.5, "volume": 3540.0}, {"date": "2025-02-28", "close": 36.0, "volume": 11934.0}, {"date": "2025-03-03", "close": 35.0, "volume": 17324.0}, {"date": "2025-03-04", "close": 32.75, "volume": 7149.0}, {"date": "2025-03-05", "close": 34.0, "volume": 3354.0}, {"date": "2025-03-06", "close": 33.75, "volume": 2724.0}, {"date": "2025-03-07", "close": 35.5, "volume": 3965.0}, {"date": "2025-03-10", "close": 32.75, "volume": 8704.0}, {"date": "2025-03-11", "close": 31.25, "volume": 5507.0}, {"date": "2025-03-12", "close": 31.5, "volume": 4025.0}, {"date": "2025-03-13", "close": 32.0, "volume": 1846.0}, {"date": "2025-03-14", "close": 32.0, "volume": 2535.0}, {"date": "2025-03-17", "close": 32.25, "volume": 4533.0}, {"date": "2025-03-18", "close": 31.25, "volume": 1949.0}, {"date": "2025-03-19", "close": 31.5, "volume": 2748.0}, {"date": "2025-03-20", "close": 33.5, "volume": 4863.0}, {"date": "2025-03-21", "close": 33.25, "volume": 3047.0}, {"date": "2025-03-24", "close": 31.75, "volume": 8649.0}, {"date": "2025-03-25", "close": 34.75, "volume": 8790.0}, {"date": "2025-03-26", "close": 32.0, "volume": 5580.0}, {"date": "2025-03-27", "close": 29.25, "volume": 8117.0}, {"date": "2025-03-28", "close": 29.5, "volume": 4462.0}, {"date": "2025-03-31", "close": 27.25, "volume": 2407.0}, {"date": "2025-04-01", "close": 27.5, "volume": 2085.0}, {"date": "2025-04-02", "close": 27.5, "volume": 2973.0}, {"date": "2025-04-03", "close": 26.75, "volume": 6243.0}, {"date": "2025-04-04", "close": 26.0, "volume": 5123.0}, {"date": "2025-04-07", "close": 14.6225, "volume": 42431.0}, {"date": "2025-04-08", "close": 14.1125, "volume": 14450.0}, {"date": "2025-04-09", "close": 15.475, "volume": 60105.0}, {"date": "2025-04-10", "close": 15.005, "volume": 6778.0}, {"date": "2025-04-11", "close": 16.7912, "volume": 5706.0}, {"date": "2025-04-14", "close": 17.245, "volume": 5447.0}, {"date": "2025-04-15", "close": 18.45, "volume": 16941.0}, {"date": "2025-04-16", "close": 16.01, "volume": 10741.0}, {"date": "2025-04-17", "close": 16.3963, "volume": 1684.0}, {"date": "2025-04-21", "close": 15.4075, "volume": 1377.0}, {"date": "2025-04-22", "close": 15.58, "volume": 4925.0}, {"date": "2025-04-23", "close": 16.15, "volume": 3805.0}, {"date": "2025-04-24", "close": 16.48, "volume": 2935.0}, {"date": "2025-04-25", "close": 16.2475, "volume": 3144.0}, {"date": "2025-04-28", "close": 16.1375, "volume": 2820.0}, {"date": "2025-04-29", "close": 15.9775, "volume": 1605.0}, {"date": "2025-04-30", "close": 16.1225, "volume": 1862.0}, {"date": "2025-05-01", "close": 16.09, "volume": 2396.0}, {"date": "2025-05-02", "close": 16.06, "volume": 2721.0}, {"date": "2025-05-05", "close": 15.585, "volume": 4329.0}, {"date": "2025-05-06", "close": 15.425, "volume": 2191.0}, {"date": "2025-05-07", "close": 15.5825, "volume": 3665.0}, {"date": "2025-05-08", "close": 15.505, "volume": 3832.0}, {"date": "2025-05-09", "close": 14.4675, "volume": 10003.0}, {"date": "2025-05-12", "close": 14.5475, "volume": 3869.0}, {"date": "2025-05-13", "close": 15.215, "volume": 5240.0}, {"date": "2025-05-14", "close": 15.6875, "volume": 26997.0}, {"date": "2025-05-15", "close": 17.4375, "volume": 50733.0}, {"date": "2025-05-16", "close": 14.4275, "volume": 1361283.0}, {"date": "2025-05-19", "close": 13.7525, "volume": 40094.0}, {"date": "2025-05-20", "close": 13.3875, "volume": 35721.0}, {"date": "2025-05-21", "close": 12.725, "volume": 32895.0}, {"date": "2025-05-22", "close": 13.2, "volume": 25185.0}, {"date": "2025-05-23", "close": 12.75, "volume": 17418.0}, {"date": "2025-05-27", "close": 12.0475, "volume": 18696.0}, {"date": "2025-05-28", "close": 11.7375, "volume": 18525.0}, {"date": "2025-05-29", "close": 12.1175, "volume": 15353.0}, {"date": "2025-05-30", "close": 11.32, "volume": 12878.0}, {"date": "2025-06-02", "close": 11.7075, "volume": 10507.0}, {"date": "2025-06-03", "close": 12.37, "volume": 13196.0}, {"date": "2025-06-04", "close": 12.2225, "volume": 13424.0}, {"date": "2025-06-05", "close": 11.84, "volume": 7411.0}, {"date": "2025-06-06", "close": 11.825, "volume": 7667.0}, {"date": "2025-06-09", "close": 12.375, "volume": 16337.0}, {"date": "2025-06-10", "close": 12.275, "volume": 12166.0}, {"date": "2025-06-11", "close": 10.8875, "volume": 16854.0}, {"date": "2025-06-12", "close": 11.4975, "volume": 21841.0}, {"date": "2025-06-13", "close": 10.475, "volume": 39202.0}, {"date": "2025-06-16", "close": 10.75, "volume": 15527.0}, {"date": "2025-06-17", "close": 9.755, "volume": 15584.0}, {"date": "2025-06-18", "close": 9.1375, "volume": 25624.0}, {"date": "2025-06-20", "close": 8.95, "volume": 18101.0}, {"date": "2025-06-23", "close": 8.34, "volume": 18372.0}, {"date": "2025-06-24", "close": 8.575, "volume": 9945.0}, {"date": "2025-06-25", "close": 8.5, "volume": 8219.0}, {"date": "2025-06-26", "close": 8.29, "volume": 8592.0}, {"date": "2025-06-27", "close": 7.85, "volume": 17336.0}, {"date": "2025-06-30", "close": 7.635, "volume": 25022.0}, {"date": "2025-07-01", "close": 7.9, "volume": 10935.0}, {"date": "2025-07-02", "close": 7.9975, "volume": 360744.0}, {"date": "2025-07-03", "close": 7.085, "volume": 1636598.0}, {"date": "2025-07-07", "close": 6.685, "volume": 99142.0}, {"date": "2025-07-08", "close": 6.8025, "volume": 69170.0}, {"date": "2025-07-09", "close": 6.625, "volume": 61238.0}, {"date": "2025-07-10", "close": 6.53, "volume": 39381.0}, {"date": "2025-07-11", "close": 6.4675, "volume": 36925.0}, {"date": "2025-07-14", "close": 6.1025, "volume": 42278.0}, {"date": "2025-07-15", "close": 5.4475, "volume": 110477.0}, {"date": "2025-07-16", "close": 5.0425, "volume": 185502.0}, {"date": "2025-07-17", "close": 3.875, "volume": 1201452.0}, {"date": "2025-07-18", "close": 4.75, "volume": 2748897.0}, {"date": "2025-07-21", "close": 21.2425, "volume": 31612560.0}, {"date": "2025-07-22", "close": 11.3, "volume": 2553069.0}, {"date": "2025-07-23", "close": 8.915, "volume": 1425779.0}, {"date": "2025-07-24", "close": 11.32, "volume": 6874380.0}, {"date": "2025-07-25", "close": 10.475, "volume": 725049.0}, {"date": "2025-07-28", "close": 10.4075, "volume": 322755.0}, {"date": "2025-07-29", "close": 9.2725, "volume": 274812.0}, {"date": "2025-07-30", "close": 10.0475, "volume": 411510.0}, {"date": "2025-07-31", "close": 9.3075, "volume": 167496.0}, {"date": "2025-08-01", "close": 9.23, "volume": 150560.0}, {"date": "2025-08-04", "close": 9.75, "volume": 196358.0}, {"date": "2025-08-05", "close": 9.345, "volume": 123222.0}, {"date": "2025-08-06", "close": 9.065, "volume": 98014.0}, {"date": "2025-08-07", "close": 8.5125, "volume": 140144.0}, {"date": "2025-08-08", "close": 8.475, "volume": 121000.0}, {"date": "2025-08-11", "close": 8.5, "volume": 124233.0}, {"date": "2025-08-12", "close": 8.275, "volume": 101677.0}, {"date": "2025-08-13", "close": 8.96, "volume": 115880.0}, {"date": "2025-08-14", "close": 9.1125, "volume": 1953538.0}, {"date": "2025-08-15", "close": 9.5, "volume": 309661.0}, {"date": "2025-08-18", "close": 9.75, "volume": 232728.0}, {"date": "2025-08-19", "close": 8.975, "volume": 166933.0}, {"date": "2025-08-20", "close": 8.485, "volume": 99676.0}, {"date": "2025-08-21", "close": 8.125, "volume": 193791.0}, {"date": "2025-08-22", "close": 9.245, "volume": 313799.0}, {"date": "2025-08-25", "close": 10.075, "volume": 794263.0}, {"date": "2025-08-26", "close": 9.2475, "volume": 309298.0}, {"date": "2025-08-27", "close": 8.6275, "volume": 336992.0}, {"date": "2025-08-28", "close": 9.75, "volume": 495884.0}, {"date": "2025-08-29", "close": 9.7125, "volume": 1009880.0}, {"date": "2025-09-02", "close": 10.425, "volume": 299265.0}, {"date": "2025-09-03", "close": 9.9275, "volume": 363138.0}, {"date": "2025-09-04", "close": 9.5175, "volume": 231781.0}, {"date": "2025-09-05", "close": 10.14, "volume": 267185.0}, {"date": "2025-09-08", "close": 11.7625, "volume": 1550063.0}, {"date": "2025-09-09", "close": 12.5, "volume": 539006.0}, {"date": "2025-09-10", "close": 17.5, "volume": 3156223.0}, {"date": "2025-09-11", "close": 30.75, "volume": 6789232.0}, {"date": "2025-09-12", "close": 36.25, "volume": 4202288.0}, {"date": "2025-09-15", "close": 32.25, "volume": 2523346.0}, {"date": "2025-09-16", "close": 31.75, "volume": 758103.0}, {"date": "2025-09-17", "close": 31.25, "volume": 1687717.0}, {"date": "2025-09-18", "close": 28.0, "volume": 1150995.0}, {"date": "2025-09-19", "close": 24.8275, "volume": 1500625.0}, {"date": "2025-09-22", "close": 23.25, "volume": 551221.0}, {"date": "2025-09-23", "close": 17.51, "volume": 941952.0}, {"date": "2025-09-24", "close": 23.8025, "volume": 1145987.0}, {"date": "2025-09-25", "close": 22.7675, "volume": 872150.0}, {"date": "2025-09-26", "close": 21.1875, "volume": 463317.0}, {"date": "2025-09-29", "close": 18.875, "volume": 441742.0}, {"date": "2025-09-30", "close": 19.175, "volume": 217997.0}, {"date": "2025-10-01", "close": 17.74, "volume": 484789.0}, {"date": "2025-10-02", "close": 17.0025, "volume": 393895.0}, {"date": "2025-10-03", "close": 17.0075, "volume": 390641.0}, {"date": "2025-10-06", "close": 16.005, "volume": 639388.0}, {"date": "2025-10-07", "close": 14.5325, "volume": 748647.0}, {"date": "2025-10-08", "close": 15.1775, "volume": 533450.0}, {"date": "2025-10-09", "close": 15.115, "volume": 342979.0}, {"date": "2025-10-10", "close": 11.5075, "volume": 799735.0}, {"date": "2025-10-13", "close": 11.3775, "volume": 236204.0}, {"date": "2025-10-14", "close": 12.75, "volume": 581167.0}, {"date": "2025-10-15", "close": 12.2075, "volume": 268458.0}, {"date": "2025-10-16", "close": 10.73, "volume": 263121.0}, {"date": "2025-10-17", "close": 11.25, "volume": 158569.0}, {"date": "2025-10-20", "close": 11.2725, "volume": 280233.0}, {"date": "2025-10-21", "close": 18.19, "volume": 4819936.0}, {"date": "2025-10-22", "close": 17.84, "volume": 13053740.0}, {"date": "2025-10-23", "close": 24.6525, "volume": 5699380.0}, {"date": "2025-10-24", "close": 19.125, "volume": 1791922.0}, {"date": "2025-10-27", "close": 19.39, "volume": 1290901.0}, {"date": "2025-10-28", "close": 18.1075, "volume": 751914.0}, {"date": "2025-10-29", "close": 17.2525, "volume": 453114.0}, {"date": "2025-10-30", "close": 14.93, "volume": 580156.0}, {"date": "2025-10-31", "close": 15.51, "volume": 275670.0}, {"date": "2025-11-03", "close": 13.5175, "volume": 354804.0}, {"date": "2025-11-04", "close": 13.02, "volume": 357297.0}, {"date": "2025-11-05", "close": 13.2425, "volume": 215458.0}, {"date": "2025-11-06", "close": 12.7, "volume": 250226.0}, {"date": "2025-11-07", "close": 12.35, "volume": 237556.0}, {"date": "2025-11-10", "close": 12.8525, "volume": 181559.0}, {"date": "2025-11-11", "close": 14.085, "volume": 265570.0}, {"date": "2025-11-12", "close": 14.4675, "volume": 664331.0}, {"date": "2025-11-13", "close": 12.5025, "volume": 248745.0}, {"date": "2025-11-14", "close": 11.965, "volume": 170506.0}, {"date": "2025-11-17", "close": 11.16, "volume": 298078.0}, {"date": "2025-11-18", "close": 11.5, "volume": 177444.0}, {"date": "2025-11-19", "close": 11.375, "volume": 140628.0}, {"date": "2025-11-20", "close": 10.3775, "volume": 208995.0}, {"date": "2025-11-21", "close": 11.4075, "volume": 131552.0}, {"date": "2025-11-24", "close": 11.865, "volume": 173348.0}, {"date": "2025-11-25", "close": 13.2175, "volume": 314179.0}, {"date": "2025-11-26", "close": 12.9525, "volume": 362137.0}, {"date": "2025-11-28", "close": 13.04, "volume": 116655.0}, {"date": "2025-12-01", "close": 12.725, "volume": 102016.0}, {"date": "2025-12-02", "close": 12.86, "volume": 77339.0}, {"date": "2025-12-03", "close": 12.9575, "volume": 83433.0}, {"date": "2025-12-04", "close": 14.0125, "volume": 191428.0}, {"date": "2025-12-05", "close": 13.36, "volume": 106378.0}, {"date": "2025-12-08", "close": 13.15, "volume": 127297.0}, {"date": "2025-12-09", "close": 13.9375, "volume": 122250.0}, {"date": "2025-12-10", "close": 13.0225, "volume": 77224.0}, {"date": "2025-12-11", "close": 12.9425, "volume": 108901.0}, {"date": "2025-12-12", "close": 12.4425, "volume": 82949.0}, {"date": "2025-12-15", "close": 11.25, "volume": 152067.0}, {"date": "2025-12-16", "close": 11.3775, "volume": 85855.0}, {"date": "2025-12-17", "close": 10.7375, "volume": 92285.0}, {"date": "2025-12-18", "close": 10.84, "volume": 100627.0}, {"date": "2025-12-19", "close": 11.0, "volume": 116098.0}, {"date": "2025-12-22", "close": 11.5975, "volume": 1166613.0}, {"date": "2025-12-23", "close": 12.685, "volume": 2260484.0}, {"date": "2025-12-24", "close": 11.3225, "volume": 249293.0}, {"date": "2025-12-26", "close": 11.6225, "volume": 204080.0}, {"date": "2025-12-29", "close": 10.3775, "volume": 221201.0}, {"date": "2025-12-30", "close": 10.8725, "volume": 183606.0}, {"date": "2025-12-31", "close": 10.43, "volume": 251629.0}, {"date": "2026-01-02", "close": 11.65, "volume": 200772.0}, {"date": "2026-01-05", "close": 11.5, "volume": 179850.0}, {"date": "2026-01-06", "close": 11.5125, "volume": 99355.0}, {"date": "2026-01-07", "close": 11.0625, "volume": 134957.0}, {"date": "2026-01-08", "close": 11.35, "volume": 381238.0}, {"date": "2026-01-09", "close": 13.25, "volume": 1140758.0}, {"date": "2026-01-12", "close": 11.97, "volume": 309336.0}, {"date": "2026-01-13", "close": 11.47, "volume": 171426.0}, {"date": "2026-01-14", "close": 11.81, "volume": 97070.0}, {"date": "2026-01-15", "close": 11.435, "volume": 98285.0}, {"date": "2026-01-16", "close": 11.2, "volume": 124569.0}, {"date": "2026-01-20", "close": 10.9275, "volume": 88482.0}, {"date": "2026-01-21", "close": 10.8425, "volume": 102371.0}, {"date": "2026-01-22", "close": 11.0725, "volume": 83099.0}, {"date": "2026-01-23", "close": 10.6725, "volume": 103396.0}, {"date": "2026-01-26", "close": 10.0775, "volume": 131671.0}, {"date": "2026-01-27", "close": 10.45, "volume": 108624.0}, {"date": "2026-01-28", "close": 10.2875, "volume": 53823.0}, {"date": "2026-01-29", "close": 9.94, "volume": 129181.0}, {"date": "2026-01-30", "close": 9.445, "volume": 78948.0}, {"date": "2026-02-02", "close": 9.6025, "volume": 76335.0}, {"date": "2026-02-03", "close": 9.3775, "volume": 147325.0}, {"date": "2026-02-04", "close": 9.0325, "volume": 82178.0}, {"date": "2026-02-05", "close": 7.8225, "volume": 103110.0}, {"date": "2026-02-06", "close": 8.9775, "volume": 95975.0}, {"date": "2026-02-09", "close": 9.15, "volume": 42426.0}, {"date": "2026-02-10", "close": 8.7125, "volume": 58509.0}, {"date": "2026-02-11", "close": 8.1425, "volume": 97889.0}, {"date": "2026-02-12", "close": 7.75, "volume": 86587.0}, {"date": "2026-02-13", "close": 7.785, "volume": 27634.0}, {"date": "2026-02-17", "close": 7.75, "volume": 49206.0}, {"date": "2026-02-18", "close": 7.7825, "volume": 39336.0}, {"date": "2026-02-19", "close": 7.7625, "volume": 24500.0}, {"date": "2026-02-20", "close": 7.6, "volume": 56726.0}, {"date": "2026-02-23", "close": 7.505, "volume": 68741.0}, {"date": "2026-02-24", "close": 8.1825, "volume": 117646.0}, {"date": "2026-02-25", "close": 8.405, "volume": 48221.0}, {"date": "2026-02-26", "close": 8.4375, "volume": 45080.0}, {"date": "2026-02-27", "close": 7.9475, "volume": 46583.0}, {"date": "2026-03-02", "close": 7.85, "volume": 47556.0}, {"date": "2026-03-03", "close": 7.545, "volume": 63530.0}, {"date": "2026-03-04", "close": 7.5, "volume": 42387.0}, {"date": "2026-03-05", "close": 7.4025, "volume": 75557.0}, {"date": "2026-03-06", "close": 7.16, "volume": 45069.0}, {"date": "2026-03-09", "close": 7.17, "volume": 65257.0}, {"date": "2026-03-10", "close": 7.505, "volume": 49754.0}, {"date": "2026-03-11", "close": 7.52, "volume": 35022.0}, {"date": "2026-03-12", "close": 7.52, "volume": 79540.0}, {"date": "2026-03-13", "close": 7.7875, "volume": 123648.0}, {"date": "2026-03-16", "close": 7.9825, "volume": 71895.0}, {"date": "2026-03-17", "close": 8.495, "volume": 73277.0}, {"date": "2026-03-18", "close": 8.0675, "volume": 38543.0}, {"date": "2026-03-19", "close": 7.825, "volume": 62988.0}, {"date": "2026-03-20", "close": 7.56, "volume": 60545.0}, {"date": "2026-03-23", "close": 7.6175, "volume": 28833.0}, {"date": "2026-03-24", "close": 7.2525, "volume": 29346.0}, {"date": "2026-03-25", "close": 7.125, "volume": 72826.0}, {"date": "2026-03-26", "close": 6.68, "volume": 64128.0}, {"date": "2026-03-27", "close": 5.785, "volume": 116114.0}, {"date": "2026-03-30", "close": 5.7575, "volume": 60860.0}, {"date": "2026-03-31", "close": 6.0725, "volume": 78953.0}, {"date": "2026-04-01", "close": 6.3675, "volume": 55217.0}, {"date": "2026-04-02", "close": 6.255, "volume": 41704.0}, {"date": "2026-04-06", "close": 6.475, "volume": 49258.0}, {"date": "2026-04-07", "close": 6.2, "volume": 42313.0}, {"date": "2026-04-08", "close": 6.2475, "volume": 34479.0}, {"date": "2026-04-09", "close": 6.3575, "volume": 25140.0}, {"date": "2026-04-10", "close": 6.1125, "volume": 33592.0}, {"date": "2026-04-13", "close": 6.75, "volume": 67155.0}, {"date": "2026-04-14", "close": 6.875, "volume": 56108.0}, {"date": "2026-04-15", "close": 7.025, "volume": 41888.0}, {"date": "2026-04-16", "close": 7.135, "volume": 44879.0}, {"date": "2026-04-17", "close": 7.385, "volume": 50805.0}, {"date": "2026-04-20", "close": 7.075, "volume": 40483.0}, {"date": "2026-04-21", "close": 6.9875, "volume": 54632.0}, {"date": "2026-04-22", "close": 6.98, "volume": 46418.0}, {"date": "2026-04-23", "close": 6.765, "volume": 52303.0}, {"date": "2026-04-24", "close": 6.95, "volume": 45033.0}, {"date": "2026-04-27", "close": 6.6875, "volume": 30182.0}, {"date": "2026-04-28", "close": 4.45, "volume": 447686.0}, {"date": "2026-04-29", "close": 4.0, "volume": 233617.0}, {"date": "2026-04-30", "close": 3.07, "volume": 497723.0}, {"date": "2026-05-01", "close": 3.28, "volume": 252105.0}, {"date": "2026-05-04", "close": 3.27, "volume": 175769.0}, {"date": "2026-05-05", "close": 2.89, "volume": 253937.0}, {"date": "2026-05-06", "close": 2.91, "volume": 165666.0}, {"date": "2026-05-07", "close": 2.575, "volume": 275816.0}, {"date": "2026-05-08", "close": 2.22, "volume": 312336.0}, {"date": "2026-05-11", "close": 2.42, "volume": 368773.0}, {"date": "2026-05-12", "close": 2.29, "volume": 165190.0}, {"date": "2026-05-13", "close": 2.26, "volume": 123642.0}, {"date": "2026-05-14", "close": 2.27, "volume": 196738.0}, {"date": "2026-05-15", "close": 2.16, "volume": 175051.0}, {"date": "2026-05-18", "close": 2.11, "volume": 128788.0}, {"date": "2026-05-19", "close": 1.99, "volume": 169481.0}, {"date": "2026-05-20", "close": 2.16, "volume": 118522.0}, {"date": "2026-05-21", "close": 2.25, "volume": 247950.0}, {"date": "2026-05-22", "close": 2.44, "volume": 129323.0}, {"date": "2026-05-26", "close": 2.25, "volume": 98776.0}, {"date": "2026-05-27", "close": 2.21, "volume": 68534.0}, {"date": "2026-05-28", "close": 2.46, "volume": 104750.0}, {"date": "2026-05-29", "close": 2.49, "volume": 90755.0}, {"date": "2026-06-01", "close": 2.56, "volume": 255372.0}, {"date": "2026-06-02", "close": 2.56, "volume": 113459.0}, {"date": "2026-06-03", "close": 2.26, "volume": 136486.0}, {"date": "2026-06-04", "close": 2.31, "volume": 62902.0}, {"date": "2026-06-05", "close": 2.1, "volume": 98298.0}, {"date": "2026-06-08", "close": 2.11, "volume": 87778.0}, {"date": "2026-06-09", "close": 2.02, "volume": 89582.0}, {"date": "2026-06-10", "close": 1.99, "volume": 77813.0}, {"date": "2026-06-11", "close": 2.06, "volume": 47786.0}, {"date": "2026-06-12", "close": 2.09, "volume": 54390.0}, {"date": "2026-06-15", "close": 2.14, "volume": 67998.0}, {"date": "2026-06-16", "close": 2.11, "volume": 30305.0}, {"date": "2026-06-17", "close": 2.29, "volume": 70998.0}, {"date": "2026-06-18", "close": 2.22, "volume": 39926.0}, {"date": "2026-06-22", "close": 2.14, "volume": 35659.0}, {"date": "2026-06-23", "close": 2.12, "volume": 39076.0}, {"date": "2026-06-24", "close": 1.94, "volume": 39783.0}, {"date": "2026-06-25", "close": 1.82, "volume": 55469.0}, {"date": "2026-06-26", "close": 2.03, "volume": 91404.0}, {"date": "2026-06-29", "close": 1.93, "volume": 73297.0}, {"date": "2026-06-30", "close": 1.93, "volume": 28720.0}, {"date": "2026-07-01", "close": 1.975, "volume": 31122.0}, {"date": "2026-07-02", "close": 1.88, "volume": 36638.0}, {"date": "2026-07-06", "close": 2.06, "volume": 88530.0}, {"date": "2026-07-07", "close": 1.98, "volume": 39183.0}, {"date": "2026-07-08", "close": 1.93, "volume": 25361.0}, {"date": "2026-07-09", "close": 1.98, "volume": 22507.0}, {"date": "2026-07-10", "close": 1.85, "volume": 67446.0}, {"date": "2026-07-13", "close": 1.67, "volume": 111437.0}, {"date": "2026-07-14", "close": 1.6, "volume": 75758.0}, {"date": "2026-07-15", "close": 1.53, "volume": 80095.0}, {"date": "2026-07-16", "close": 1.52, "volume": 58509.0}, {"date": "2026-07-17", "close": 1.39, "volume": 51186.0}, {"date": "2026-07-20", "close": 1.33, "volume": 31887.0}, {"date": "2026-07-21", "close": 1.38, "volume": 61319.0}, {"date": "2026-07-22", "close": 1.27, "volume": 49517.0}, {"date": "2026-07-23", "close": 1.56, "volume": 401521.0}, {"date": "2026-07-24", "close": 1.38, "volume": 99760.0}, {"date": "2026-07-27", "close": 1.42, "volume": 21424.0}, {"date": "2026-07-28", "close": 1.41, "volume": 26814.0}, {"date": "2026-07-29", "close": 1.31, "volume": 33339.0}, {"date": "2026-07-30", "close": 1.4, "volume": 54035.0}, {"date": "2026-07-31", "close": 1.37, "volume": 41479.0}, {"date": "2026-08-03", "close": 1.48, "volume": 36691.0}, {"date": "2026-08-04", "close": 1.55, "volume": 35661.0}, {"date": "2026-08-05", "close": 1.48, "volume": 23102.0}, {"date": "2026-08-06", "close": 1.43, "volume": 24962.0}, {"date": "2026-08-07", "close": 1.46, "volume": 24503.0}, {"date": "2026-08-10", "close": 1.53, "volume": 43888.0}, {"date": "2026-08-11", "close": 1.51, "volume": 24681.0}, {"date": "2026-08-12", "close": 1.53, "volume": 42282.0}, {"date": "2026-08-13", "close": 1.51, "volume": 56318.0}, {"date": "2026-08-14", "close": 1.63, "volume": 170107.0}, {"date": "2026-08-17", "close": 1.47, "volume": 60869.0}, {"date": "2026-08-18", "close": 1.47, "volume": 31725.0}, {"date": "2026-08-19", "close": 1.44, "volume": 18773.0}, {"date": "2026-08-20", "close": 1.43, "volume": 12694.0}, {"date": "2026-08-21", "close": 1.58, "volume": 3883089.0}, {"date": "2026-08-24", "close": 1.6, "volume": 201986.0}, {"date": "2026-08-25", "close": 1.65, "volume": 172430.0}, {"date": "2026-08-26", "close": 1.66, "volume": 67708.0}, {"date": "2026-08-27", "close": 1.69, "volume": 59592.0}, {"date": "2026-08-28", "close": 1.61, "volume": 37949.0}, {"date": "2026-08-31", "close": 1.58, "volume": 25031.0}, {"date": "2026-09-01", "close": 1.52, "volume": 27628.0}, {"date": "2026-09-02", "close": 1.52, "volume": 23101.0}, {"date": "2026-09-03", "close": 1.57, "volume": 36955.0}, {"date": "2026-09-04", "close": 1.5, "volume": 41240.0}, {"date": "2026-09-08", "close": 1.56, "volume": 26295.0}, {"date": "2026-09-09", "close": 1.5, "volume": 13386.0}, {"date": "2026-09-10", "close": 1.49, "volume": 34762.0}, {"date": "2026-09-11", "close": 1.51, "volume": 17486.0}, {"date": "2026-09-14", "close": 1.53, "volume": 36627.0}, {"date": "2026-09-15", "close": 1.53, "volume": 14722.0}, {"date": "2026-09-16", "close": 1.41, "volume": 106524.0}, {"date": "2026-09-17", "close": 1.37, "volume": 68469.0}, {"date": "2026-09-18", "close": 1.36, "volume": 71378.0}, {"date": "2026-09-21", "close": 1.41, "volume": 53271.0}, {"date": "2026-09-22", "close": 1.43, "volume": 50854.0}, {"date": "2026-09-23", "close": 1.38, "volume": 22503.0}, {"date": "2026-09-24", "close": 1.36, "volume": 28935.0}, {"date": "2026-09-25", "close": 1.34, "volume": 53381.0}, {"date": "2026-09-28", "close": 1.36, "volume": 17868.0}, {"date": "2026-09-29", "close": 1.35, "volume": 12985.0}, {"date": "2026-09-30", "close": 1.32, "volume": 21773.0}, {"date": "2026-10-01", "close": 1.31, "volume": 20746.0}, {"date": "2026-10-02", "close": 1.32, "volume": 24245.0}, {"date": "2026-10-05", "close": 1.33, "volume": 34758.0}, {"date": "2026-10-06", "close": 1.25, "volume": 35887.0}, {"date": "2026-10-07", "close": 1.12, "volume": 70212.0}, {"date": "2026-10-08", "close": 1.05, "volume": 46583.0}, {"date": "2026-10-09", "close": 1.12, "volume": 20665.0}, {"date": "2026-10-12", "close": 1.1, "volume": 36070.0}, {"date": "2026-10-13", "close": 1.1, "volume": 11217.0}, {"date": "2026-10-14", "close": 0.99, "volume": 61405.0}, {"date": "2026-10-15", "close": 1.045, "volume": 66015.0}, {"date": "2026-10-16", "close": 0.9848, "volume": 15870.0}, {"date": "2026-10-19", "close": 0.9884, "volume": 37147.0}, {"date": "2026-10-20", "close": 0.9068, "volume": 25283.0}, {"date": "2026-10-21", "close": 1.02, "volume": 50293.0}, {"date": "2026-10-22", "close": 0.8, "volume": 133507.0}, {"date": "2026-10-23", "close": 0.991, "volume": 154553.0}, {"date": "2026-10-26", "close": 0.8761, "volume": 104799.0}, {"date": "2026-10-27", "close": 0.7692, "volume": 199441.0}, {"date": "2026-10-28", "close": 0.745, "volume": 85311.0}, {"date": "2026-10-29", "close": 0.7201, "volume": 32996.0}, {"date": "2026-10-30", "close": 0.718, "volume": 66860.0}], "refreshing": true}