{"ticker": "PROK", "overview": {"cik": "1850270", "ticker": "PROK", "name": "PROKIDNEY CORP.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "sic": "2836", "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001193125-26-441628", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001193125-26-438071", "price_sensitive": true}, {"form": "S-3", "date": "2026-10-29", "title": "Shelf registration", "accession": "0001193125-26-437924", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359349", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001628280-26-057713", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001628280-26-057710", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000226", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342397", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342373", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-336856", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296160", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271337", "price_sensitive": false}, {"form": "3", "date": "2026-06-10", "title": "Initial insider holdings", "accession": "0001193125-26-265815", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248262", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248259", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248256", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248249", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248226", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248221", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248215", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001193125-26-248210", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001193125-26-225848", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001193125-26-225841", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-30", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-018258", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001140361-26-018234", "price_sensitive": false}]}, "description": "PROKIDNEY CORP. trades as PROK on the NASDAQ and is registered in Cayman Islands, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 124 insider filings for the company, from August 2022 to August 2026. Across those, 6 insiders disclosed 9 open-market purchases totalling $76.54M against 22 sales totalling $31.30M. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 9, "buy_sum": 76539872.051, "sell_n": 22, "sell_sum": 31303573.249, "net": 45236298.802, "insiders": 6, "first_date": "2022-08-31", "last_date": "2026-08-20"}, "metrics": {"ticker": "PROK", "has_prices": true, "as_of": "2026-09-22", "last": 1.83, "prev_close": 1.775, "change": 0.05500000000000016, "change_pct": 0.030985915492957837, "session_volume": 588523.0, "vwap_5": 1.875204194597441, "vwap_20": 1.862246987921604, "vwap_60": 1.7328336159617768, "vwap_250": 2.172215204161833, "high_52w": 2.89, "low_52w": 1.33, "avg_volume_20": 1545755.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-441628", "src": "INSIDERS", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Darin J. Weber", "who_key": "Weber Darin J.", "role": "Chief Regulatory Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on PROK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1936228/000119312526441628/0001193125-26-441628-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8089}, {"id": "0001193125-26-359349", "src": "INSIDERS", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Brian Jg Pereira", "who_key": "Pereira Brian JG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1067773.2768, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "Director sells $1.1M of PROK", "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000119312526359349/0001193125-26-359349-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107449}, {"id": "13DG-0000895421-26-000226", "src": "13DG", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "MORGAN STANLEY moves to a 4.7% passive stake in PROK", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000226-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118969}, {"id": "0001193125-26-336856", "src": "INSIDERS", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Brian Jg Pereira", "who_key": "Pereira Brian JG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "Director files routine paperwork on PROK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000119312526336856/0001193125-26-336856-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130489}, {"id": "0001193125-26-296160", "src": "INSIDERS", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Kenneth Thomas Locke", "who_key": "Locke Kenneth Thomas", "role": "Chief Technical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on PROK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000119312526296160/0001193125-26-296160-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0001193125-26-271337", "src": "INSIDERS", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Todd C. Girolamo", "who_key": "Girolamo Todd C", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on PROK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000119312526271337/0001193125-26-271337-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206809}, {"id": "0001193125-26-248215", "src": "INSIDERS", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Brian Jg Pereira", "who_key": "Pereira Brian JG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "Director files routine paperwork on PROK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000119312526248215/0001193125-26-248215-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228409}, {"id": "0001193125-26-248221", "src": "INSIDERS", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Pablo G. Legorreta", "who_key": "Legorreta Pablo G.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "Director files routine paperwork on PROK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000119312526248221/0001193125-26-248221-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228409}, {"id": "0001193125-26-248226", "src": "INSIDERS", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Uma Sinha", "who_key": "Sinha Uma", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "Director files routine paperwork on PROK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000119312526248226/0001193125-26-248226-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228409}, {"id": "0001193125-26-248249", "src": "INSIDERS", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "William F. Doyle", "who_key": "DOYLE WILLIAM F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "Director files routine paperwork on PROK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000119312526248249/0001193125-26-248249-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228409}, {"id": "0001193125-26-248256", "src": "INSIDERS", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Jennifer A. Fox", "who_key": "Fox Jennifer A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "Director files routine paperwork on PROK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000119312526248256/0001193125-26-248256-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228409}, {"id": "0001193125-26-248259", "src": "INSIDERS", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Santos Jose Ignacio Jimenez", "who_key": "Jimenez Santos Jose Ignacio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "Director files routine paperwork on PROK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000119312526248259/0001193125-26-248259-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228409}, {"id": "0001193125-26-248262", "src": "INSIDERS", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Alan Lotvin", "who_key": "Lotvin Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "Director files routine paperwork on PROK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000119312526248262/0001193125-26-248262-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228409}, {"id": "13DG-0001140361-26-018258", "src": "13DG", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Control Empresarial de Capitales S.A. de C.V.", "who_key": "Control Empresarial de Capitales S.A. de C.V.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "Control Empresarial de Capitales S.A. de C.V. moves to a 36% activist stake in PROK", "source_url": "https://www.sec.gov/Archives/edgar/data/1273693/0001140361-26-018258-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268729}, {"id": "0001140361-26-018234", "src": "INSIDERS", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Control Empresarial de Capitales S.A. de C.V.", "who_key": "Control Empresarial de Capitales S.A. de C.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "10% owner files routine paperwork on PROK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000114036126018234/0001140361-26-018234-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271609}, {"id": "0001193125-26-086724", "src": "INSIDERS", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Bruce Culleton", "who_key": "Culleton Bruce", "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": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "CEO files routine paperwork on PROK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000119312526086724/0001193125-26-086724-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355129}, {"id": "0001193125-26-086725", "src": "INSIDERS", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Todd C. Girolamo", "who_key": "Girolamo Todd C", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on PROK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000119312526086725/0001193125-26-086725-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355129}, {"id": "0001193125-26-086728", "src": "INSIDERS", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Darin J. Weber", "who_key": "Weber Darin J.", "role": "Chief Regulatory Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on PROK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000119312526086728/0001193125-26-086728-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355129}, {"id": "0001193125-26-086730", "src": "INSIDERS", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "James Coulston", "who_key": "Coulston James", "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": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "CFO files routine paperwork on PROK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000119312526086730/0001193125-26-086730-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355129}, {"id": "0001193125-25-282922", "src": "INSIDERS", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Brian Jg Pereira", "who_key": "Pereira Brian JG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1884577.3853000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "Boardroom sells $1.9M of PROK", "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000119312525282922/0001193125-25-282922-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510649}, {"id": "0000899140-25-000834", "src": "INSIDERS", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Aaron Cowen", "who_key": "Cowen Aaron", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "10% owner files routine paperwork on PROK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000089914025000834/0000899140-25-000834-index.htm", "trade_date": "2025-07-11", "timestamp": "2025-07-11", "mins": 690649}, {"id": "0000950170-25-094797", "src": "INSIDERS", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Darin J. Weber", "who_key": "Weber Darin J.", "role": "Chief Regulatory Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 312509.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "Top exec sells $313K of PROK", "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000095017025094797/0000950170-25-094797-index.htm", "trade_date": "2025-07-08", "timestamp": "2025-07-08", "mins": 694969}, {"id": "0000950170-25-082342", "src": "INSIDERS", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Pablo G. Legorreta", "who_key": "Legorreta Pablo G.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "Director files routine paperwork on PROK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000095017025082342/0000950170-25-082342-index.htm", "trade_date": "2025-06-03", "timestamp": "2025-06-03", "mins": 745369}, {"id": "0000950170-25-080260", "src": "INSIDERS", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Alan Lotvin", "who_key": "Lotvin Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "Director files routine paperwork on PROK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000095017025080260/0000950170-25-080260-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752569}, {"id": "0000950170-25-080261", "src": "INSIDERS", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "William F. Doyle", "who_key": "DOYLE WILLIAM F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "Director files routine paperwork on PROK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000095017025080261/0000950170-25-080261-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752569}, {"id": "0000950170-25-080265", "src": "INSIDERS", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Jennifer A. Fox", "who_key": "Fox Jennifer A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "Director files routine paperwork on PROK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000095017025080265/0000950170-25-080265-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752569}, {"id": "0000950170-25-080267", "src": "INSIDERS", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Santos Jose Ignacio Jimenez", "who_key": "Jimenez Santos Jose Ignacio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "Director files routine paperwork on PROK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000095017025080267/0000950170-25-080267-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752569}, {"id": "0000950170-25-080269", "src": "INSIDERS", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Brian Jg Pereira", "who_key": "Pereira Brian JG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "Director files routine paperwork on PROK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000095017025080269/0000950170-25-080269-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752569}, {"id": "0000950170-25-080272", "src": "INSIDERS", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Uma Sinha", "who_key": "Sinha Uma", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "Director files routine paperwork on PROK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000095017025080272/0000950170-25-080272-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752569}, {"id": "0000950170-25-080277", "src": "INSIDERS", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Pablo G. Legorreta", "who_key": "Legorreta Pablo G.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "Director files routine paperwork on PROK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000095017025080277/0000950170-25-080277-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752569}], "recent_buys": [{"id": "0001140361-25-015444", "src": "INSIDERS", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Control Empresarial de Capitales S.A. de C.V.", "who_key": "Control Empresarial de Capitales S.A. de C.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 276366.16620000004, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "10% owner buys $276K more of PROK", "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000114036125015444/0001140361-25-015444-index.htm", "trade_date": "2025-04-22", "timestamp": "2025-04-22", "mins": 805849}, {"id": "0001140361-25-014756", "src": "INSIDERS", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Control Empresarial de Capitales S.A. de C.V.", "who_key": "Control Empresarial de Capitales S.A. de C.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 18690.0, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "Big holder adds $19K of PROK", "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000114036125014756/0001140361-25-014756-index.htm", "trade_date": "2025-04-17", "timestamp": "2025-04-17", "mins": 813049}, {"id": "0001140361-25-014571", "src": "INSIDERS", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Control Empresarial de Capitales S.A. de C.V.", "who_key": "Control Empresarial de Capitales S.A. de C.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 74820.0, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "PROK's biggest backer adds $75K", "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000114036125014571/0001140361-25-014571-index.htm", "trade_date": "2025-04-16", "timestamp": "2025-04-16", "mins": 814489}, {"id": "0001140361-25-014211", "src": "INSIDERS", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Control Empresarial de Capitales S.A. de C.V.", "who_key": "Control Empresarial de Capitales S.A. de C.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 520599.409, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "Big holder adds $521K of PROK", "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000114036125014211/0001140361-25-014211-index.htm", "trade_date": "2025-04-15", "timestamp": "2025-04-15", "mins": 815929}, {"id": "0001140361-25-013770", "src": "INSIDERS", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Control Empresarial de Capitales S.A. de C.V.", "who_key": "Control Empresarial de Capitales S.A. de C.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 628847.1558, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "10% owner buys $629K more of PROK", "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000114036125013770/0001140361-25-013770-index.htm", "trade_date": "2025-04-11", "timestamp": "2025-04-11", "mins": 821689}, {"id": "0000950170-24-073633", "src": "INSIDERS", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Pablo G. Legorreta", "who_key": "Legorreta Pablo G.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 54735339.78, "score": 71.9, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "A director backs PROK with $54.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000095017024073633/0000950170-24-073633-index.htm", "trade_date": "2024-06-13", "timestamp": "2024-06-13", "mins": 1256569}, {"id": "0001140361-24-031298", "src": "INSIDERS", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Control Empresarial de Capitales S.A. de C.V.", "who_key": "Control Empresarial de Capitales S.A. de C.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 19999998.04, "score": 66.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "Big money into PROK \u2014 A 10% owner buys $20M", "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000114036124031298/0001140361-24-031298-index.htm", "trade_date": "2024-06-11", "timestamp": "2024-06-11", "mins": 1259449}, {"id": "0001140361-24-026549", "src": "INSIDERS", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Control Empresarial de Capitales S.A. de C.V.", "who_key": "Control Empresarial de Capitales S.A. de C.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 251665.9, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "3 insiders pile into PROK", "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000114036124026549/0001140361-24-026549-index.htm", "trade_date": "2024-03-25", "timestamp": "2024-03-25", "mins": 1371769}, {"id": "0001567619-22-016896", "src": "INSIDERS", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Aaron Cowen", "who_key": "Cowen Aaron", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 33545.6, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "The whole bench is buying PROK \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000156761922016896/0001567619-22-016896-index.htm", "trade_date": "2022-08-31", "timestamp": "2022-08-31", "mins": 2195449}], "institutional": [{"id": "13DG-0000895421-26-000226", "src": "13DG", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "MORGAN STANLEY moves to a 4.7% passive stake in PROK", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000226-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118969}, {"id": "13DG-0001140361-26-018258", "src": "13DG", "ticker": "PROK", "cik": "1850270", "company": "PROKIDNEY CORP.", "company_raw": "PROKIDNEY CORP.", "who": "Control Empresarial de Capitales S.A. de C.V.", "who_key": "Control Empresarial de Capitales S.A. de C.V.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "Control Empresarial de Capitales S.A. de C.V. moves to a 36% activist stake in PROK", "source_url": "https://www.sec.gov/Archives/edgar/data/1273693/0001140361-26-018258-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268729}], "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": "ProKidney Corp. - Class A Ordinary Shares", "new_value": "PROKIDNEY CORP.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001850270", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001850270", "applied": 1, "detected_at": "2026-10-27T02:34:31.774044"}]}, "key_people": [{"who": "Pablo G. Legorreta", "who_key": "Legorreta Pablo G.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 54735339.78, "sold": 0, "net": 54735339.78, "trades": 1, "top_score": 71.9, "lean": "buying", "history": [{"action": "BUY", "amount": 54735339.78, "date": "2024-06-13", "score": 71.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000095017024073633/0000950170-24-073633-index.htm"}], "latest": {"action": "BUY", "amount": 54735339.78, "date": "2024-06-13", "score": 71.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000095017024073633/0000950170-24-073633-index.htm"}}, {"who": "Chamath Palihapitiya", "who_key": "Palihapitiya Chamath", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 27644171.9947, "net": -27644171.9947, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9498584.403, "date": "2023-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000110465923120081/0001104659-23-120081-index.htm"}, {"action": "SELL", "amount": 987945.79, "date": "2023-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000110465923119652/0001104659-23-119652-index.htm"}, {"action": "SELL", "amount": 897871.85, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000110465923118332/0001104659-23-118332-index.htm"}, {"action": "SELL", "amount": 334948.11950000003, "date": "2023-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000110465923115904/0001104659-23-115904-index.htm"}, {"action": "SELL", "amount": 688099.6900000001, "date": "2023-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000110465923114413/0001104659-23-114413-index.htm"}, {"action": "SELL", "amount": 645514.11, "date": "2023-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000110465923113076/0001104659-23-113076-index.htm"}, {"action": "SELL", "amount": 567572.8788999999, "date": "2023-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000110465923111828/0001104659-23-111828-index.htm"}, {"action": "SELL", "amount": 899962.99, "date": "2023-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000110465923110875/0001104659-23-110875-index.htm"}, {"action": "SELL", "amount": 1205389.8243, "date": "2023-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000110465923109952/0001104659-23-109952-index.htm"}, {"action": "SELL", "amount": 1391816.8224, "date": "2023-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000110465923109193/0001104659-23-109193-index.htm"}, {"action": "SELL", "amount": 1227465.5166, "date": "2023-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000110465923108414/0001104659-23-108414-index.htm"}, {"action": "SELL", "amount": 9299000.0, "date": "2023-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000110465923102847/0001104659-23-102847-index.htm"}], "latest": {"action": "SELL", "amount": 9498584.403, "date": "2023-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000110465923120081/0001104659-23-120081-index.htm"}}, {"who": "Control Empresarial de Capitales S.A. de C.V.", "who_key": "Control Empresarial de Capitales S.A. de C.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 21770986.671, "sold": 0, "net": 21770986.671, "trades": 7, "top_score": 66.1, "lean": "buying", "history": [{"action": "BUY", "amount": 276366.16620000004, "date": "2025-04-22", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000114036125015444/0001140361-25-015444-index.htm"}, {"action": "BUY", "amount": 18690.0, "date": "2025-04-17", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000114036125014756/0001140361-25-014756-index.htm"}, {"action": "BUY", "amount": 74820.0, "date": "2025-04-16", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000114036125014571/0001140361-25-014571-index.htm"}, {"action": "BUY", "amount": 520599.409, "date": "2025-04-15", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000114036125014211/0001140361-25-014211-index.htm"}, {"action": "BUY", "amount": 628847.1558, "date": "2025-04-11", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000114036125013770/0001140361-25-013770-index.htm"}, {"action": "BUY", "amount": 19999998.04, "date": "2024-06-11", "score": 66.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000114036124031298/0001140361-24-031298-index.htm"}, {"action": "BUY", "amount": 251665.9, "date": "2024-03-25", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000114036124026549/0001140361-24-026549-index.htm"}], "latest": {"action": "BUY", "amount": 276366.16620000004, "date": "2025-04-22", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000114036125015444/0001140361-25-015444-index.htm"}}, {"who": "Brian Jg Pereira", "who_key": "Pereira Brian JG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2952350.6621000003, "net": -2952350.6621000003, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1067773.2768, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000119312526359349/0001193125-26-359349-index.htm"}, {"action": "SELL", "amount": 1884577.3853000002, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000119312525282922/0001193125-25-282922-index.htm"}], "latest": {"action": "SELL", "amount": 1067773.2768, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000119312526359349/0001193125-26-359349-index.htm"}}, {"who": "Darin J. Weber", "who_key": "Weber Darin J.", "role": "Chief Regulatory Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 707050.5922, "net": -707050.5922, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 312509.6, "date": "2025-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000095017025094797/0000950170-25-094797-index.htm"}, {"action": "SELL", "amount": 41030.0, "date": "2024-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000095017024108438/0000950170-24-108438-index.htm"}, {"action": "SELL", "amount": 2065.0, "date": "2024-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000095017024087273/0000950170-24-087273-index.htm"}, {"action": "SELL", "amount": 48616.3314, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000095017024075563/0000950170-24-075563-index.htm"}, {"action": "SELL", "amount": 70386.2016, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000095017024063281/0000950170-24-063281-index.htm"}, {"action": "SELL", "amount": 43343.269199999995, "date": "2024-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000095017024046887/0000950170-24-046887-index.htm"}, {"action": "SELL", "amount": 43095.0, "date": "2024-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000095017024045248/0000950170-24-045248-index.htm"}, {"action": "SELL", "amount": 146005.19, "date": "2024-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000095017024044836/0000950170-24-044836-index.htm"}], "latest": {"action": "SELL", "amount": 312509.6, "date": "2025-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000095017025094797/0000950170-25-094797-index.htm"}}, {"who": "Aaron Cowen", "who_key": "Cowen Aaron", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 33545.6, "sold": 0, "net": 33545.6, "trades": 1, "top_score": 31.0, "lean": "buying", "history": [{"action": "BUY", "amount": 33545.6, "date": "2022-08-31", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000156761922016896/0001567619-22-016896-index.htm"}], "latest": {"action": "BUY", "amount": 33545.6, "date": "2022-08-31", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850270/000156761922016896/0001567619-22-016896-index.htm"}}], "activity": [{"date": "2026-08-20", "net": -1067773.2768}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001193125-26-441628", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001193125-26-438071", "price_sensitive": true}, {"form": "S-3", "date": "2026-10-29", "title": "Shelf registration", "accession": "0001193125-26-437924", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359349", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001628280-26-057713", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001628280-26-057710", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000226", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342397", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342373", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-336856", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296160", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271337", "price_sensitive": false}, {"form": "3", "date": "2026-06-10", "title": "Initial insider holdings", "accession": "0001193125-26-265815", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248262", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248259", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248256", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248249", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248226", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248221", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248215", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001193125-26-248210", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001193125-26-225848", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001193125-26-225841", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-30", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-018258", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001140361-26-018234", "price_sensitive": false}], "performance": {"ticker": "PROK", "has_prices": true, "summary": {"n": 9, "avg": 0.6632609065047188, "win_rate": 0.6666666666666666, "best": 1.577101816645543, "worst": -0.809375, "as_of": "2026-09-22"}, "buys": [{"who": "Control Empresarial de Capitales S.A. de C.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 276366.16620000004, "date": "2025-04-22", "score": 41.9, "ref_price": 0.7491, "return": 1.442931517821386}, {"who": "Control Empresarial de Capitales S.A. de C.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 18690.0, "date": "2025-04-17", "score": 28.0, "ref_price": 0.7909, "return": 1.3138196990770008}, {"who": "Control Empresarial de Capitales S.A. de C.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 74820.0, "date": "2025-04-16", "score": 35.1, "ref_price": 0.7959, "return": 1.2992838296268374}, {"who": "Control Empresarial de Capitales S.A. de C.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 520599.409, "date": "2025-04-15", "score": 45.2, "ref_price": 0.7101, "return": 1.577101816645543}, {"who": "Control Empresarial de Capitales S.A. de C.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 628847.1558, "date": "2025-04-11", "score": 46.3, "ref_price": 0.7313, "return": 1.502392998769315}, {"who": "Legorreta Pablo G.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 54735339.78, "date": "2024-06-13", "score": 71.9, "ref_price": 2.97, "return": -0.38383838383838387}, {"who": "Control Empresarial de Capitales S.A. de C.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 19999998.04, "date": "2024-06-11", "score": 66.1, "ref_price": 2.42, "return": -0.24380165289256192}, {"who": "Control Empresarial de Capitales S.A. de C.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 251665.9, "date": "2024-03-25", "score": 41.3, "ref_price": 1.44, "return": 0.2708333333333334}, {"who": "Cowen Aaron", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 33545.6, "date": "2022-08-31", "score": 31.0, "ref_price": 9.6, "return": -0.809375}]}, "price_series": [{"date": "2021-06-30", "close": 10.11, "volume": 2819642.0}, {"date": "2021-07-01", "close": 10.04, "volume": 478686.0}, {"date": "2021-07-02", "close": 10.05, "volume": 155656.0}, {"date": "2021-07-06", "close": 10.045, "volume": 95349.0}, {"date": "2021-07-07", "close": 9.97, "volume": 272283.0}, {"date": "2021-07-08", "close": 9.97, "volume": 60195.0}, {"date": "2021-07-09", "close": 9.97, "volume": 141123.0}, {"date": "2021-07-12", "close": 9.9882, "volume": 132635.0}, {"date": "2021-07-13", "close": 9.98, "volume": 95081.0}, {"date": "2021-07-14", "close": 10.01, "volume": 281443.0}, {"date": "2021-07-15", "close": 10.01, "volume": 813503.0}, {"date": "2021-07-16", "close": 9.9204, "volume": 50052.0}, {"date": "2021-07-19", "close": 9.87, "volume": 37390.0}, {"date": "2021-07-20", "close": 9.9, "volume": 85523.0}, {"date": "2021-07-21", "close": 9.91, "volume": 1982.0}, {"date": "2021-07-22", "close": 9.92, "volume": 4318.0}, {"date": "2021-07-23", "close": 9.94, "volume": 17601.0}, {"date": "2021-07-26", "close": 9.86, "volume": 52755.0}, {"date": "2021-07-27", "close": 9.85, "volume": 107897.0}, {"date": "2021-07-28", "close": 9.85, "volume": 119969.0}, {"date": "2021-07-29", "close": 9.84, "volume": 48597.0}, {"date": "2021-07-30", "close": 9.85, "volume": 18662.0}, {"date": "2021-08-02", "close": 9.885, "volume": 64343.0}, {"date": "2021-08-03", "close": 9.89, "volume": 12775.0}, {"date": "2021-08-04", "close": 9.88, "volume": 383053.0}, {"date": "2021-08-05", "close": 9.85, "volume": 29585.0}, {"date": "2021-08-06", "close": 9.84, "volume": 43607.0}, {"date": "2021-08-09", "close": 9.85, "volume": 593528.0}, {"date": "2021-08-10", "close": 9.84, "volume": 44143.0}, {"date": "2021-08-11", "close": 9.82, "volume": 12918.0}, {"date": "2021-08-12", "close": 9.8111, "volume": 252502.0}, {"date": "2021-08-13", "close": 9.825, "volume": 88727.0}, {"date": "2021-08-16", "close": 9.85, "volume": 17824.0}, {"date": "2021-08-17", "close": 9.8283, "volume": 4431.0}, {"date": "2021-08-18", "close": 9.82, "volume": 5496.0}, {"date": "2021-08-19", "close": 9.81, "volume": 274515.0}, {"date": "2021-08-20", "close": 9.77, "volume": 252280.0}, {"date": "2021-08-23", "close": 9.79, "volume": 9599.0}, {"date": "2021-08-24", "close": 9.8, "volume": 18270.0}, {"date": "2021-08-25", "close": 9.72, "volume": 14149.0}, {"date": "2021-08-26", "close": 9.74, "volume": 13863.0}, {"date": "2021-08-27", "close": 9.72, "volume": 9582.0}, {"date": "2021-08-30", "close": 9.71, "volume": 55621.0}, {"date": "2021-08-31", "close": 9.75, "volume": 2406.0}, {"date": "2021-09-01", "close": 9.82, "volume": 20046.0}, {"date": "2021-09-02", "close": 9.82, "volume": null}, {"date": "2021-09-03", "close": 9.75, "volume": 24375.0}, {"date": "2021-09-07", "close": 9.74, "volume": 6381.0}, {"date": "2021-09-08", "close": 9.78, "volume": 7581.0}, {"date": "2021-09-09", "close": 9.79, "volume": 65320.0}, {"date": "2021-09-10", "close": 9.79, "volume": 13446.0}, {"date": "2021-09-13", "close": 9.8, "volume": 146208.0}, {"date": "2021-09-14", "close": 9.75, "volume": 7276.0}, {"date": "2021-09-15", "close": 9.82, "volume": 14197.0}, {"date": "2021-09-16", "close": 9.8, "volume": 24088.0}, {"date": "2021-09-17", "close": 9.8, "volume": 12416.0}, {"date": "2021-09-20", "close": 9.8, "volume": 137578.0}, {"date": "2021-09-21", "close": 9.79, "volume": 127932.0}, {"date": "2021-09-22", "close": 9.8, "volume": 364308.0}, {"date": "2021-09-23", "close": 9.8, "volume": 151164.0}, {"date": "2021-09-24", "close": 9.78, "volume": 3561.0}, {"date": "2021-09-27", "close": 9.82, "volume": 206697.0}, {"date": "2021-09-28", "close": 9.76, "volume": 30177.0}, {"date": "2021-09-29", "close": 9.77, "volume": 203147.0}, {"date": "2021-09-30", "close": 9.8, "volume": 161833.0}, {"date": "2021-10-01", "close": 9.87, "volume": 264113.0}, {"date": "2021-10-04", "close": 9.87, "volume": 199773.0}, {"date": "2021-10-05", "close": 9.85, "volume": 266689.0}, {"date": "2021-10-06", "close": 9.86, "volume": 3294.0}, {"date": "2021-10-07", "close": 9.87, "volume": 2118.0}, {"date": "2021-10-08", "close": 9.82, "volume": 2354.0}, {"date": "2021-10-11", "close": 9.85, "volume": 2650.0}, {"date": "2021-10-12", "close": 9.84, "volume": 3916.0}, {"date": "2021-10-13", "close": 9.85, "volume": 4237.0}, {"date": "2021-10-14", "close": 9.87, "volume": 6147.0}, {"date": "2021-10-15", "close": 9.87, "volume": 26338.0}, {"date": "2021-10-18", "close": 9.82, "volume": 15645.0}, {"date": "2021-10-19", "close": 9.84, "volume": 15494.0}, {"date": "2021-10-20", "close": 9.86, "volume": 2942.0}, {"date": "2021-10-21", "close": 9.83, "volume": 17139.0}, {"date": "2021-10-22", "close": 9.87, "volume": 37046.0}, {"date": "2021-10-25", "close": 9.85, "volume": 39045.0}, {"date": "2021-10-26", "close": 9.9, "volume": 153784.0}, {"date": "2021-10-27", "close": 9.9, "volume": 7956.0}, {"date": "2021-10-28", "close": 9.92, "volume": 10422.0}, {"date": "2021-10-29", "close": 9.92, "volume": 22130.0}, {"date": "2021-11-01", "close": 9.96, "volume": 49612.0}, {"date": "2021-11-02", "close": 9.97, "volume": 1497.0}, {"date": "2021-11-03", "close": 9.96, "volume": 509584.0}, {"date": "2021-11-04", "close": 9.97, "volume": 6316.0}, {"date": "2021-11-05", "close": 9.95, "volume": 8932.0}, {"date": "2021-11-08", "close": 9.9, "volume": 14587.0}, {"date": "2021-11-09", "close": 9.94, "volume": 21445.0}, {"date": "2021-11-10", "close": 9.92, "volume": 20010.0}, {"date": "2021-11-11", "close": 9.93, "volume": 1825.0}, {"date": "2021-11-12", "close": 9.91, "volume": 14158.0}, {"date": "2021-11-15", "close": 9.92, "volume": 19722.0}, {"date": "2021-11-16", "close": 9.9, "volume": 35382.0}, {"date": "2021-11-17", "close": 9.9, "volume": 20869.0}, {"date": "2021-11-18", "close": 9.9, "volume": 11173.0}, {"date": "2021-11-19", "close": 9.9198, "volume": 160995.0}, {"date": "2021-11-22", "close": 9.9, "volume": 1411.0}, {"date": "2021-11-23", "close": 9.92, "volume": 18465.0}, {"date": "2021-11-24", "close": 9.905, "volume": 3794.0}, {"date": "2021-11-26", "close": 9.9, "volume": 104469.0}, {"date": "2021-11-29", "close": 9.9, "volume": 3821.0}, {"date": "2021-11-30", "close": 9.87, "volume": 4641.0}, {"date": "2021-12-01", "close": 9.93, "volume": 318972.0}, {"date": "2021-12-02", "close": 9.91, "volume": 54423.0}, {"date": "2021-12-03", "close": 9.9, "volume": 165390.0}, {"date": "2021-12-06", "close": 9.87, "volume": 8970.0}, {"date": "2021-12-07", "close": 9.8898, "volume": 34585.0}, {"date": "2021-12-08", "close": 9.87, "volume": 410282.0}, {"date": "2021-12-09", "close": 9.89, "volume": 35516.0}, {"date": "2021-12-10", "close": 9.88, "volume": 64992.0}, {"date": "2021-12-13", "close": 9.84, "volume": 4201.0}, {"date": "2021-12-14", "close": 9.85, "volume": 46861.0}, {"date": "2021-12-15", "close": 9.86, "volume": 153796.0}, {"date": "2021-12-16", "close": 9.84, "volume": 11128.0}, {"date": "2021-12-17", "close": 9.8211, "volume": 20127.0}, {"date": "2021-12-20", "close": 9.87, "volume": 8631.0}, {"date": "2021-12-21", "close": 9.891, "volume": 1897.0}, {"date": "2021-12-22", "close": 9.853, "volume": 45527.0}, {"date": "2021-12-23", "close": 9.86, "volume": 171113.0}, {"date": "2021-12-27", "close": 9.87, "volume": 3288.0}, {"date": "2021-12-28", "close": 9.89, "volume": 1651.0}, {"date": "2021-12-29", "close": 9.85, "volume": 1905.0}, {"date": "2021-12-30", "close": 9.86, "volume": 4093.0}, {"date": "2021-12-31", "close": 9.9, "volume": 4507.0}, {"date": "2022-01-03", "close": 9.91, "volume": 464713.0}, {"date": "2022-01-04", "close": 9.9, "volume": 2077.0}, {"date": "2022-01-05", "close": 9.87, "volume": 2950.0}, {"date": "2022-01-06", "close": 9.86, "volume": 171120.0}, {"date": "2022-01-07", "close": 9.89, "volume": 23061.0}, {"date": "2022-01-10", "close": 9.85, "volume": 66723.0}, {"date": "2022-01-11", "close": 9.87, "volume": 143340.0}, {"date": "2022-01-12", "close": 9.86, "volume": 64080.0}, {"date": "2022-01-13", "close": 9.82, "volume": 3969.0}, {"date": "2022-01-14", "close": 9.839, "volume": 12547.0}, {"date": "2022-01-18", "close": 9.84, "volume": 5659902.0}, {"date": "2022-01-19", "close": 9.84, "volume": 905436.0}, {"date": "2022-01-20", "close": 9.84, "volume": 895179.0}, {"date": "2022-01-21", "close": 9.83, "volume": 342830.0}, {"date": "2022-01-24", "close": 9.78, "volume": 247412.0}, {"date": "2022-01-25", "close": 9.8, "volume": 41114.0}, {"date": "2022-01-26", "close": 9.82, "volume": 538276.0}, {"date": "2022-01-27", "close": 9.83, "volume": 117039.0}, {"date": "2022-01-28", "close": 9.83, "volume": 82140.0}, {"date": "2022-01-31", "close": 9.84, "volume": 745068.0}, {"date": "2022-02-01", "close": 9.85, "volume": 18218.0}, {"date": "2022-02-02", "close": 9.86, "volume": 109971.0}, {"date": "2022-02-03", "close": 9.85, "volume": 5126.0}, {"date": "2022-02-04", "close": 9.86, "volume": 19839.0}, {"date": "2022-02-07", "close": 9.8301, "volume": 95110.0}, {"date": "2022-02-08", "close": 9.865, "volume": 27629.0}, {"date": "2022-02-09", "close": 9.83, "volume": 2260.0}, {"date": "2022-02-10", "close": 9.8301, "volume": 1913.0}, {"date": "2022-02-11", "close": 9.83, "volume": 3565.0}, {"date": "2022-02-14", "close": 9.85, "volume": 11691.0}, {"date": "2022-02-15", "close": 9.86, "volume": 2977.0}, {"date": "2022-02-16", "close": 9.86, "volume": 7904.0}, {"date": "2022-02-17", "close": 9.87, "volume": 25932.0}, {"date": "2022-02-18", "close": 9.86, "volume": 3718.0}, {"date": "2022-02-22", "close": 9.86, "volume": 4167.0}, {"date": "2022-02-23", "close": 9.86, "volume": 12753.0}, {"date": "2022-02-24", "close": 9.86, "volume": 7106.0}, {"date": "2022-02-25", "close": 9.88, "volume": 19773.0}, {"date": "2022-02-28", "close": 9.88, "volume": 40311.0}, {"date": "2022-03-01", "close": 9.85, "volume": 18762.0}, {"date": "2022-03-02", "close": 9.87, "volume": 1652.0}, {"date": "2022-03-03", "close": 9.85, "volume": 3683.0}, {"date": "2022-03-04", "close": 9.875, "volume": 6066.0}, {"date": "2022-03-07", "close": 9.855, "volume": 41649.0}, {"date": "2022-03-08", "close": 9.86, "volume": 1669.0}, {"date": "2022-03-09", "close": 9.86, "volume": 34404.0}, {"date": "2022-03-10", "close": 9.86, "volume": 70580.0}, {"date": "2022-03-11", "close": 9.86, "volume": 1903.0}, {"date": "2022-03-14", "close": 9.8603, "volume": 22952.0}, {"date": "2022-03-15", "close": 9.86, "volume": 18174.0}, {"date": "2022-03-16", "close": 9.86, "volume": 35684.0}, {"date": "2022-03-17", "close": 9.86, "volume": 70461.0}, {"date": "2022-03-18", "close": 9.9, "volume": 8439.0}, {"date": "2022-03-21", "close": 9.9, "volume": null}, {"date": "2022-03-22", "close": 9.88, "volume": 26242.0}, {"date": "2022-03-23", "close": 9.91, "volume": 38997.0}, {"date": "2022-03-24", "close": 9.9, "volume": 14406.0}, {"date": "2022-03-25", "close": 9.9, "volume": 4020.0}, {"date": "2022-03-28", "close": 9.9002, "volume": 40888.0}, {"date": "2022-03-29", "close": 9.92, "volume": 2456.0}, {"date": "2022-03-30", "close": 9.89, "volume": 6874.0}, {"date": "2022-03-31", "close": 9.9, "volume": 70984.0}, {"date": "2022-04-01", "close": 9.8928, "volume": 1108896.0}, {"date": "2022-04-04", "close": 9.88, "volume": 14589.0}, {"date": "2022-04-05", "close": 9.88, "volume": null}, {"date": "2022-04-06", "close": 9.91, "volume": 529.0}, {"date": "2022-04-07", "close": 9.88, "volume": 2576.0}, {"date": "2022-04-08", "close": 9.88, "volume": 4587.0}, {"date": "2022-04-11", "close": 9.8701, "volume": 15172.0}, {"date": "2022-04-12", "close": 9.88, "volume": 32673.0}, {"date": "2022-04-13", "close": 9.905, "volume": 1238.0}, {"date": "2022-04-14", "close": 9.88, "volume": 540.0}, {"date": "2022-04-18", "close": 9.89, "volume": 5703.0}, {"date": "2022-04-19", "close": 9.88, "volume": 2631.0}, {"date": "2022-04-20", "close": 9.886, "volume": 28215.0}, {"date": "2022-04-21", "close": 9.89, "volume": 3175.0}, {"date": "2022-04-22", "close": 9.89, "volume": 1280.0}, {"date": "2022-04-25", "close": 9.88, "volume": 27451.0}, {"date": "2022-04-26", "close": 9.89, "volume": 65689.0}, {"date": "2022-04-27", "close": 9.89, "volume": 23603.0}, {"date": "2022-04-28", "close": 9.92, "volume": 35074.0}, {"date": "2022-04-29", "close": 9.88, "volume": 53576.0}, {"date": "2022-05-02", "close": 9.8611, "volume": 1688.0}, {"date": "2022-05-03", "close": 9.875, "volume": 115068.0}, {"date": "2022-05-04", "close": 9.875, "volume": null}, {"date": "2022-05-05", "close": 9.86, "volume": 362.0}, {"date": "2022-05-06", "close": 9.86, "volume": 244.0}, {"date": "2022-05-09", "close": 9.88, "volume": 121444.0}, {"date": "2022-05-10", "close": 9.87, "volume": 4520.0}, {"date": "2022-05-11", "close": 9.86, "volume": 808151.0}, {"date": "2022-05-12", "close": 9.83, "volume": 114502.0}, {"date": "2022-05-13", "close": 9.84, "volume": 50757.0}, {"date": "2022-05-16", "close": 9.84, "volume": 681.0}, {"date": "2022-05-17", "close": 9.85, "volume": 6673.0}, {"date": "2022-05-18", "close": 9.85, "volume": 10359.0}, {"date": "2022-05-19", "close": 9.83, "volume": 184124.0}, {"date": "2022-05-20", "close": 9.83, "volume": 32976.0}, {"date": "2022-05-23", "close": 9.855, "volume": 600.0}, {"date": "2022-05-24", "close": 9.83, "volume": 256121.0}, {"date": "2022-05-25", "close": 9.84, "volume": 7840.0}, {"date": "2022-05-26", "close": 9.86, "volume": 15260.0}, {"date": "2022-05-27", "close": 9.85, "volume": 39870.0}, {"date": "2022-05-31", "close": 9.9, "volume": 171122.0}, {"date": "2022-06-01", "close": 9.86, "volume": 88262.0}, {"date": "2022-06-02", "close": 9.86, "volume": 5390.0}, {"date": "2022-06-03", "close": 9.86, "volume": null}, {"date": "2022-06-06", "close": 9.8609, "volume": 917.0}, {"date": "2022-06-07", "close": 9.8601, "volume": 31146.0}, {"date": "2022-06-08", "close": 9.87, "volume": 465.0}, {"date": "2022-06-09", "close": 9.87, "volume": 686.0}, {"date": "2022-06-10", "close": 9.88, "volume": 2883.0}, {"date": "2022-06-13", "close": 9.93, "volume": 577576.0}, {"date": "2022-06-14", "close": 9.93, "volume": 57808.0}, {"date": "2022-06-15", "close": 9.94, "volume": 46794.0}, {"date": "2022-06-16", "close": 9.94, "volume": 249558.0}, {"date": "2022-06-17", "close": 9.93, "volume": 56290.0}, {"date": "2022-06-21", "close": 9.94, "volume": 143223.0}, {"date": "2022-06-22", "close": 9.96, "volume": 89577.0}, {"date": "2022-06-23", "close": 9.965, "volume": 95124.0}, {"date": "2022-06-24", "close": 9.97, "volume": 24681.0}, {"date": "2022-06-27", "close": 9.97, "volume": 647783.0}, {"date": "2022-06-28", "close": 9.97, "volume": 564442.0}, {"date": "2022-06-29", "close": 9.96, "volume": 271647.0}, {"date": "2022-06-30", "close": 9.95, "volume": 462850.0}, {"date": "2022-07-01", "close": 9.82, "volume": 420208.0}, {"date": "2022-07-05", "close": 8.41, "volume": 219988.0}, {"date": "2022-07-06", "close": 8.84, "volume": 485987.0}, {"date": "2022-07-07", "close": 9.99, "volume": 1126299.0}, {"date": "2022-07-08", "close": 10.0, "volume": 1674645.0}, {"date": "2022-07-11", "close": 9.28, "volume": 338836.0}, {"date": "2022-07-12", "close": 8.63, "volume": 25614.0}, {"date": "2022-07-13", "close": 8.75, "volume": 81621.0}, {"date": "2022-07-14", "close": 8.77, "volume": 124042.0}, {"date": "2022-07-15", "close": 7.02, "volume": 78392.0}, {"date": "2022-07-18", "close": 7.95, "volume": 86136.0}, {"date": "2022-07-19", "close": 7.56, "volume": 82839.0}, {"date": "2022-07-20", "close": 7.9, "volume": 99425.0}, {"date": "2022-07-21", "close": 8.89, "volume": 43694.0}, {"date": "2022-07-22", "close": 9.0, "volume": 11754.0}, {"date": "2022-07-25", "close": 9.7, "volume": 13399.0}, {"date": "2022-07-26", "close": 11.25, "volume": 41729.0}, {"date": "2022-07-27", "close": 10.88, "volume": 34200.0}, {"date": "2022-07-28", "close": 10.63, "volume": 103777.0}, {"date": "2022-07-29", "close": 9.84, "volume": 49969.0}, {"date": "2022-08-01", "close": 9.94, "volume": 6120.0}, {"date": "2022-08-02", "close": 9.25, "volume": 7462.0}, {"date": "2022-08-03", "close": 8.18, "volume": 90236.0}, {"date": "2022-08-04", "close": 7.77, "volume": 11945.0}, {"date": "2022-08-05", "close": 7.4, "volume": 33871.0}, {"date": "2022-08-08", "close": 7.48, "volume": 12248.0}, {"date": "2022-08-09", "close": 7.04, "volume": 52587.0}, {"date": "2022-08-10", "close": 7.42, "volume": 35775.0}, {"date": "2022-08-11", "close": 7.98, "volume": 84178.0}, {"date": "2022-08-12", "close": 7.96, "volume": 11284.0}, {"date": "2022-08-15", "close": 7.76, "volume": 5367.0}, {"date": "2022-08-16", "close": 7.62, "volume": 5152.0}, {"date": "2022-08-17", "close": 7.15, "volume": 55035.0}, {"date": "2022-08-18", "close": 7.0, "volume": 16136.0}, {"date": "2022-08-19", "close": 6.6, "volume": 463894.0}, {"date": "2022-08-22", "close": 6.6, "volume": 46433.0}, {"date": "2022-08-23", "close": 7.34, "volume": 12311.0}, {"date": "2022-08-24", "close": 7.71, "volume": 39292.0}, {"date": "2022-08-25", "close": 7.5, "volume": 5488.0}, {"date": "2022-08-26", "close": 7.5, "volume": 25434.0}, {"date": "2022-08-29", "close": 7.78, "volume": 5565.0}, {"date": "2022-08-30", "close": 8.55, "volume": 23985.0}, {"date": "2022-08-31", "close": 9.6, "volume": 21503.0}, {"date": "2022-09-01", "close": 9.67, "volume": 31434.0}, {"date": "2022-09-02", "close": 10.2, "volume": 47091.0}, {"date": "2022-09-06", "close": 7.0, "volume": 229549.0}, {"date": "2022-09-07", "close": 7.8, "volume": 76611.0}, {"date": "2022-09-08", "close": 8.17, "volume": 40611.0}, {"date": "2022-09-09", "close": 9.84, "volume": 47350.0}, {"date": "2022-09-12", "close": 9.72, "volume": 125517.0}, {"date": "2022-09-13", "close": 9.72, "volume": 172038.0}, {"date": "2022-09-14", "close": 10.0, "volume": 44699.0}, {"date": "2022-09-15", "close": 9.82, "volume": 61488.0}, {"date": "2022-09-16", "close": 10.14, "volume": 630205.0}, {"date": "2022-09-19", "close": 10.32, "volume": 59408.0}, {"date": "2022-09-20", "close": 9.73, "volume": 82747.0}, {"date": "2022-09-21", "close": 8.69, "volume": 104720.0}, {"date": "2022-09-22", "close": 8.87, "volume": 97765.0}, {"date": "2022-09-23", "close": 9.2, "volume": 59950.0}, {"date": "2022-09-26", "close": 8.81, "volume": 28962.0}, {"date": "2022-09-27", "close": 9.1, "volume": 13234.0}, {"date": "2022-09-28", "close": 9.97, "volume": 20658.0}, {"date": "2022-09-29", "close": 8.85, "volume": 90939.0}, {"date": "2022-09-30", "close": 9.01, "volume": 22869.0}, {"date": "2022-10-03", "close": 9.3, "volume": 5173.0}, {"date": "2022-10-04", "close": 9.76, "volume": 7109.0}, {"date": "2022-10-05", "close": 9.6, "volume": 14236.0}, {"date": "2022-10-06", "close": 9.85, "volume": 40781.0}, {"date": "2022-10-07", "close": 9.46, "volume": 79879.0}, {"date": "2022-10-10", "close": 9.63, "volume": 26253.0}, {"date": "2022-10-11", "close": 9.76, "volume": 12777.0}, {"date": "2022-10-12", "close": 9.59, "volume": 5894.0}, {"date": "2022-10-13", "close": 10.25, "volume": 49112.0}, {"date": "2022-10-14", "close": 9.91, "volume": 54624.0}, {"date": "2022-10-17", "close": 9.97, "volume": 9295.0}, {"date": "2022-10-18", "close": 9.97, "volume": 19594.0}, {"date": "2022-10-19", "close": 10.15, "volume": 42492.0}, {"date": "2022-10-20", "close": 10.33, "volume": 36002.0}, {"date": "2022-10-21", "close": 10.27, "volume": 11134.0}, {"date": "2022-10-24", "close": 10.07, "volume": 18504.0}, {"date": "2022-10-25", "close": 10.2, "volume": 22954.0}, {"date": "2022-10-26", "close": 10.2, "volume": 29961.0}, {"date": "2022-10-27", "close": 10.11, "volume": 8976.0}, {"date": "2022-10-28", "close": 10.5, "volume": 17004.0}, {"date": "2022-10-31", "close": 10.12, "volume": 7191.0}, {"date": "2022-11-01", "close": 10.5, "volume": 19562.0}, {"date": "2022-11-02", "close": 10.48, "volume": 4991.0}, {"date": "2022-11-03", "close": 10.5, "volume": 36975.0}, {"date": "2022-11-04", "close": 10.46, "volume": 12612.0}, {"date": "2022-11-07", "close": 10.5, "volume": 19026.0}, {"date": "2022-11-08", "close": 10.47, "volume": 41194.0}, {"date": "2022-11-09", "close": 10.55, "volume": 12938.0}, {"date": "2022-11-10", "close": 10.65, "volume": 11308.0}, {"date": "2022-11-11", "close": 11.38, "volume": 101919.0}, {"date": "2022-11-14", "close": 11.2, "volume": 94317.0}, {"date": "2022-11-15", "close": 10.84, "volume": 46784.0}, {"date": "2022-11-16", "close": 10.45, "volume": 81665.0}, {"date": "2022-11-17", "close": 10.04, "volume": 56059.0}, {"date": "2022-11-18", "close": 9.7, "volume": 82701.0}, {"date": "2022-11-21", "close": 9.03, "volume": 49262.0}, {"date": "2022-11-22", "close": 9.11, "volume": 167240.0}, {"date": "2022-11-23", "close": 9.61, "volume": 248381.0}, {"date": "2022-11-25", "close": 9.31, "volume": 54231.0}, {"date": "2022-11-28", "close": 8.45, "volume": 226865.0}, {"date": "2022-11-29", "close": 9.02, "volume": 80394.0}, {"date": "2022-11-30", "close": 9.11, "volume": 557152.0}, {"date": "2022-12-01", "close": 10.25, "volume": 238903.0}, {"date": "2022-12-02", "close": 10.31, "volume": 113558.0}, {"date": "2022-12-05", "close": 10.48, "volume": 52689.0}, {"date": "2022-12-06", "close": 10.49, "volume": 280451.0}, {"date": "2022-12-07", "close": 10.34, "volume": 158162.0}, {"date": "2022-12-08", "close": 10.48, "volume": 47903.0}, {"date": "2022-12-09", "close": 10.45, "volume": 335228.0}, {"date": "2022-12-12", "close": 10.56, "volume": 143700.0}, {"date": "2022-12-13", "close": 10.62, "volume": 89342.0}, {"date": "2022-12-14", "close": 8.69, "volume": 88383.0}, {"date": "2022-12-15", "close": 8.19, "volume": 95700.0}, {"date": "2022-12-16", "close": 8.0, "volume": 126271.0}, {"date": "2022-12-19", "close": 8.27, "volume": 42874.0}, {"date": "2022-12-20", "close": 7.3, "volume": 58174.0}, {"date": "2022-12-21", "close": 7.53, "volume": 102982.0}, {"date": "2022-12-22", "close": 7.42, "volume": 47996.0}, {"date": "2022-12-23", "close": 6.53, "volume": 209657.0}, {"date": "2022-12-27", "close": 6.15, "volume": 43341.0}, {"date": "2022-12-28", "close": 5.47, "volume": 90036.0}, {"date": "2022-12-29", "close": 7.05, "volume": 153710.0}, {"date": "2022-12-30", "close": 6.86, "volume": 62436.0}, {"date": "2023-01-03", "close": 6.87, "volume": 47996.0}, {"date": "2023-01-04", "close": 6.91, "volume": 50441.0}, {"date": "2023-01-05", "close": 6.32, "volume": 50388.0}, {"date": "2023-01-06", "close": 6.1, "volume": 40119.0}, {"date": "2023-01-09", "close": 7.0, "volume": 76693.0}, {"date": "2023-01-10", "close": 7.67, "volume": 61627.0}, {"date": "2023-01-11", "close": 7.65, "volume": 565112.0}, {"date": "2023-01-12", "close": 8.0, "volume": 126504.0}, {"date": "2023-01-13", "close": 8.43, "volume": 73428.0}, {"date": "2023-01-17", "close": 9.01, "volume": 84832.0}, {"date": "2023-01-18", "close": 9.39, "volume": 90898.0}, {"date": "2023-01-19", "close": 9.3, "volume": 35468.0}, {"date": "2023-01-20", "close": 9.47, "volume": 43000.0}, {"date": "2023-01-23", "close": 10.4, "volume": 159770.0}, {"date": "2023-01-24", "close": 9.76, "volume": 98820.0}, {"date": "2023-01-25", "close": 8.45, "volume": 55575.0}, {"date": "2023-01-26", "close": 9.09, "volume": 92263.0}, {"date": "2023-01-27", "close": 10.12, "volume": 70822.0}, {"date": "2023-01-30", "close": 9.94, "volume": 91403.0}, {"date": "2023-01-31", "close": 10.43, "volume": 63939.0}, {"date": "2023-02-01", "close": 10.46, "volume": 74355.0}, {"date": "2023-02-02", "close": 10.35, "volume": 64255.0}, {"date": "2023-02-03", "close": 10.39, "volume": 74127.0}, {"date": "2023-02-06", "close": 11.0, "volume": 117864.0}, {"date": "2023-02-07", "close": 11.5, "volume": 170279.0}, {"date": "2023-02-08", "close": 11.75, "volume": 162554.0}, {"date": "2023-02-09", "close": 11.97, "volume": 145370.0}, {"date": "2023-02-10", "close": 11.96, "volume": 73441.0}, {"date": "2023-02-13", "close": 12.12, "volume": 63546.0}, {"date": "2023-02-14", "close": 11.35, "volume": 128906.0}, {"date": "2023-02-15", "close": 11.82, "volume": 44112.0}, {"date": "2023-02-16", "close": 11.49, "volume": 44968.0}, {"date": "2023-02-17", "close": 11.59, "volume": 17834.0}, {"date": "2023-02-21", "close": 11.0, "volume": 42476.0}, {"date": "2023-02-22", "close": 11.95, "volume": 35667.0}, {"date": "2023-02-23", "close": 11.83, "volume": 30528.0}, {"date": "2023-02-24", "close": 11.5, "volume": 26372.0}, {"date": "2023-02-27", "close": 11.5, "volume": 22719.0}, {"date": "2023-02-28", "close": 11.69, "volume": 186564.0}, {"date": "2023-03-01", "close": 11.565, "volume": 43367.0}, {"date": "2023-03-02", "close": 11.57, "volume": 47944.0}, {"date": "2023-03-03", "close": 11.53, "volume": 18710.0}, {"date": "2023-03-06", "close": 11.92, "volume": 753733.0}, {"date": "2023-03-07", "close": 11.98, "volume": 273210.0}, {"date": "2023-03-08", "close": 11.91, "volume": 299368.0}, {"date": "2023-03-09", "close": 12.1, "volume": 273704.0}, {"date": "2023-03-10", "close": 11.97, "volume": 295907.0}, {"date": "2023-03-13", "close": 13.78, "volume": 293801.0}, {"date": "2023-03-14", "close": 12.95, "volume": 276417.0}, {"date": "2023-03-15", "close": 12.66, "volume": 1091538.0}, {"date": "2023-03-16", "close": 12.46, "volume": 971744.0}, {"date": "2023-03-17", "close": 12.45, "volume": 976988.0}, {"date": "2023-03-20", "close": 9.91, "volume": 727389.0}, {"date": "2023-03-21", "close": 9.86, "volume": 1283480.0}, {"date": "2023-03-22", "close": 10.7, "volume": 203658.0}, {"date": "2023-03-23", "close": 10.95, "volume": 190959.0}, {"date": "2023-03-24", "close": 12.62, "volume": 433888.0}, {"date": "2023-03-27", "close": 12.99, "volume": 522910.0}, {"date": "2023-03-28", "close": 12.03, "volume": 230547.0}, {"date": "2023-03-29", "close": 11.72, "volume": 198028.0}, {"date": "2023-03-30", "close": 11.38, "volume": 135660.0}, {"date": "2023-03-31", "close": 11.32, "volume": 345350.0}, {"date": "2023-04-03", "close": 11.11, "volume": 83722.0}, {"date": "2023-04-04", "close": 10.76, "volume": 168855.0}, {"date": "2023-04-05", "close": 9.13, "volume": 405244.0}, {"date": "2023-04-06", "close": 9.85, "volume": 310079.0}, {"date": "2023-04-10", "close": 10.53, "volume": 82764.0}, {"date": "2023-04-11", "close": 11.1, "volume": 165231.0}, {"date": "2023-04-12", "close": 11.42, "volume": 128172.0}, {"date": "2023-04-13", "close": 11.95, "volume": 122095.0}, {"date": "2023-04-14", "close": 12.3, "volume": 107996.0}, {"date": "2023-04-17", "close": 12.85, "volume": 244163.0}, {"date": "2023-04-18", "close": 13.0, "volume": 90389.0}, {"date": "2023-04-19", "close": 12.21, "volume": 119533.0}, {"date": "2023-04-20", "close": 11.65, "volume": 119306.0}, {"date": "2023-04-21", "close": 11.9, "volume": 157565.0}, {"date": "2023-04-24", "close": 11.45, "volume": 110054.0}, {"date": "2023-04-25", "close": 10.45, "volume": 198515.0}, {"date": "2023-04-26", "close": 10.18, "volume": 140320.0}, {"date": "2023-04-27", "close": 9.79, "volume": 123670.0}, {"date": "2023-04-28", "close": 9.44, "volume": 91919.0}, {"date": "2023-05-01", "close": 10.27, "volume": 103612.0}, {"date": "2023-05-02", "close": 9.56, "volume": 66286.0}, {"date": "2023-05-03", "close": 9.36, "volume": 72068.0}, {"date": "2023-05-04", "close": 9.25, "volume": 83505.0}, {"date": "2023-05-05", "close": 9.05, "volume": 141280.0}, {"date": "2023-05-08", "close": 9.4, "volume": 70913.0}, {"date": "2023-05-09", "close": 9.1, "volume": 116679.0}, {"date": "2023-05-10", "close": 9.0, "volume": 61882.0}, {"date": "2023-05-11", "close": 9.02, "volume": 77299.0}, {"date": "2023-05-12", "close": 9.11, "volume": 72408.0}, {"date": "2023-05-15", "close": 9.22, "volume": 56064.0}, {"date": "2023-05-16", "close": 9.73, "volume": 94351.0}, {"date": "2023-05-17", "close": 10.19, "volume": 80700.0}, {"date": "2023-05-18", "close": 9.41, "volume": 162214.0}, {"date": "2023-05-19", "close": 9.2, "volume": 164799.0}, {"date": "2023-05-22", "close": 10.01, "volume": 180947.0}, {"date": "2023-05-23", "close": 10.43, "volume": 146042.0}, {"date": "2023-05-24", "close": 10.55, "volume": 102263.0}, {"date": "2023-05-25", "close": 10.25, "volume": 74249.0}, {"date": "2023-05-26", "close": 10.98, "volume": 80378.0}, {"date": "2023-05-30", "close": 11.22, "volume": 128323.0}, {"date": "2023-05-31", "close": 12.14, "volume": 199927.0}, {"date": "2023-06-01", "close": 11.21, "volume": 197090.0}, {"date": "2023-06-02", "close": 11.51, "volume": 147823.0}, {"date": "2023-06-05", "close": 12.13, "volume": 159379.0}, {"date": "2023-06-06", "close": 12.0, "volume": 200188.0}, {"date": "2023-06-07", "close": 11.35, "volume": 141154.0}, {"date": "2023-06-08", "close": 11.48, "volume": 120998.0}, {"date": "2023-06-09", "close": 12.06, "volume": 384781.0}, {"date": "2023-06-12", "close": 11.86, "volume": 192806.0}, {"date": "2023-06-13", "close": 11.66, "volume": 231331.0}, {"date": "2023-06-14", "close": 11.25, "volume": 444399.0}, {"date": "2023-06-15", "close": 11.25, "volume": 527268.0}, {"date": "2023-06-16", "close": 10.395, "volume": 811605.0}, {"date": "2023-06-20", "close": 10.74, "volume": 708360.0}, {"date": "2023-06-21", "close": 10.75, "volume": 763156.0}, {"date": "2023-06-22", "close": 11.1, "volume": 329784.0}, {"date": "2023-06-23", "close": 10.05, "volume": 8618794.0}, {"date": "2023-06-26", "close": 9.94, "volume": 496875.0}, {"date": "2023-06-27", "close": 9.97, "volume": 215639.0}, {"date": "2023-06-28", "close": 9.91, "volume": 173401.0}, {"date": "2023-06-29", "close": 10.56, "volume": 258833.0}, {"date": "2023-06-30", "close": 11.19, "volume": 409636.0}, {"date": "2023-07-03", "close": 11.47, "volume": 52261.0}, {"date": "2023-07-05", "close": 11.77, "volume": 238166.0}, {"date": "2023-07-06", "close": 11.08, "volume": 262398.0}, {"date": "2023-07-07", "close": 11.27, "volume": 137766.0}, {"date": "2023-07-10", "close": 11.44, "volume": 109408.0}, {"date": "2023-07-11", "close": 10.89, "volume": 217940.0}, {"date": "2023-07-12", "close": 10.92, "volume": 103100.0}, {"date": "2023-07-13", "close": 11.23, "volume": 102281.0}, {"date": "2023-07-14", "close": 11.12, "volume": 87678.0}, {"date": "2023-07-17", "close": 11.86, "volume": 187307.0}, {"date": "2023-07-18", "close": 11.39, "volume": 156160.0}, {"date": "2023-07-19", "close": 11.24, "volume": 154849.0}, {"date": "2023-07-20", "close": 11.15, "volume": 119900.0}, {"date": "2023-07-21", "close": 11.6, "volume": 172525.0}, {"date": "2023-07-24", "close": 11.39, "volume": 119452.0}, {"date": "2023-07-25", "close": 11.51, "volume": 140691.0}, {"date": "2023-07-26", "close": 11.65, "volume": 94648.0}, {"date": "2023-07-27", "close": 11.36, "volume": 118521.0}, {"date": "2023-07-28", "close": 11.94, "volume": 91237.0}, {"date": "2023-07-31", "close": 12.82, "volume": 167323.0}, {"date": "2023-08-01", "close": 13.08, "volume": 226924.0}, {"date": "2023-08-02", "close": 12.88, "volume": 181576.0}, {"date": "2023-08-03", "close": 12.19, "volume": 119888.0}, {"date": "2023-08-04", "close": 12.94, "volume": 137307.0}, {"date": "2023-08-07", "close": 12.29, "volume": 75871.0}, {"date": "2023-08-08", "close": 12.75, "volume": 146907.0}, {"date": "2023-08-09", "close": 12.89, "volume": 174017.0}, {"date": "2023-08-10", "close": 12.72, "volume": 137354.0}, {"date": "2023-08-11", "close": 12.94, "volume": 131041.0}, {"date": "2023-08-14", "close": 11.77, "volume": 124748.0}, {"date": "2023-08-15", "close": 11.02, "volume": 221900.0}, {"date": "2023-08-16", "close": 10.3, "volume": 162877.0}, {"date": "2023-08-17", "close": 9.77, "volume": 204258.0}, {"date": "2023-08-18", "close": 9.76, "volume": 177875.0}, {"date": "2023-08-21", "close": 9.32, "volume": 305189.0}, {"date": "2023-08-22", "close": 9.59, "volume": 167239.0}, {"date": "2023-08-23", "close": 9.73, "volume": 173880.0}, {"date": "2023-08-24", "close": 8.91, "volume": 143162.0}, {"date": "2023-08-25", "close": 8.51, "volume": 327293.0}, {"date": "2023-08-28", "close": 8.58, "volume": 248836.0}, {"date": "2023-08-29", "close": 8.82, "volume": 327329.0}, {"date": "2023-08-30", "close": 8.99, "volume": 380658.0}, {"date": "2023-08-31", "close": 8.58, "volume": 482139.0}, {"date": "2023-09-01", "close": 8.64, "volume": 343873.0}, {"date": "2023-09-05", "close": 8.51, "volume": 470806.0}, {"date": "2023-09-06", "close": 8.25, "volume": 368067.0}, {"date": "2023-09-07", "close": 7.97, "volume": 409734.0}, {"date": "2023-09-08", "close": 8.05, "volume": 233125.0}, {"date": "2023-09-11", "close": 8.35, "volume": 272578.0}, {"date": "2023-09-12", "close": 7.71, "volume": 460978.0}, {"date": "2023-09-13", "close": 7.21, "volume": 305836.0}, {"date": "2023-09-14", "close": 6.96, "volume": 361612.0}, {"date": "2023-09-15", "close": 6.41, "volume": 2709671.0}, {"date": "2023-09-18", "close": 6.435, "volume": 371513.0}, {"date": "2023-09-19", "close": 4.85, "volume": 683119.0}, {"date": "2023-09-20", "close": 4.69, "volume": 1884347.0}, {"date": "2023-09-21", "close": 4.35, "volume": 652224.0}, {"date": "2023-09-22", "close": 4.83, "volume": 1106697.0}, {"date": "2023-09-25", "close": 4.4, "volume": 310688.0}, {"date": "2023-09-26", "close": 4.32, "volume": 260466.0}, {"date": "2023-09-27", "close": 4.32, "volume": 727698.0}, {"date": "2023-09-28", "close": 4.71, "volume": 671245.0}, {"date": "2023-09-29", "close": 4.58, "volume": 283142.0}, {"date": "2023-10-02", "close": 4.3, "volume": 358191.0}, {"date": "2023-10-03", "close": 4.48, "volume": 335982.0}, {"date": "2023-10-04", "close": 4.76, "volume": 358937.0}, {"date": "2023-10-05", "close": 4.75, "volume": 302015.0}, {"date": "2023-10-06", "close": 4.63, "volume": 485209.0}, {"date": "2023-10-09", "close": 4.155, "volume": 3611913.0}, {"date": "2023-10-10", "close": 4.51, "volume": 533982.0}, {"date": "2023-10-11", "close": 3.72, "volume": 925342.0}, {"date": "2023-10-12", "close": 2.55, "volume": 1345538.0}, {"date": "2023-10-13", "close": 2.77, "volume": 1779263.0}, {"date": "2023-10-16", "close": 2.9, "volume": 1234664.0}, {"date": "2023-10-17", "close": 2.67, "volume": 698856.0}, {"date": "2023-10-18", "close": 2.22, "volume": 825506.0}, {"date": "2023-10-19", "close": 2.205, "volume": 1315807.0}, {"date": "2023-10-20", "close": 1.77, "volume": 712209.0}, {"date": "2023-10-23", "close": 1.79, "volume": 981510.0}, {"date": "2023-10-24", "close": 1.84, "volume": 1026789.0}, {"date": "2023-10-25", "close": 1.745, "volume": 373666.0}, {"date": "2023-10-26", "close": 1.835, "volume": 493822.0}, {"date": "2023-10-27", "close": 1.505, "volume": 1206207.0}, {"date": "2023-10-30", "close": 1.69, "volume": 1034773.0}, {"date": "2023-10-31", "close": 1.63, "volume": 936872.0}, {"date": "2023-11-01", "close": 1.665, "volume": 702164.0}, {"date": "2023-11-02", "close": 1.82, "volume": 687155.0}, {"date": "2023-11-03", "close": 1.61, "volume": 1141891.0}, {"date": "2023-11-06", "close": 1.57, "volume": 413512.0}, {"date": "2023-11-07", "close": 1.61, "volume": 316977.0}, {"date": "2023-11-08", "close": 1.675, "volume": 281167.0}, {"date": "2023-11-09", "close": 1.67, "volume": 550285.0}, {"date": "2023-11-10", "close": 1.6, "volume": 685368.0}, {"date": "2023-11-13", "close": 1.6, "volume": 629581.0}, {"date": "2023-11-14", "close": 1.52, "volume": 1847704.0}, {"date": "2023-11-15", "close": 1.39, "volume": 2055958.0}, {"date": "2023-11-16", "close": 1.23, "volume": 1481613.0}, {"date": "2023-11-17", "close": 1.21, "volume": 1498092.0}, {"date": "2023-11-20", "close": 1.76, "volume": 6365633.0}, {"date": "2023-11-21", "close": 1.86, "volume": 5425797.0}, {"date": "2023-11-22", "close": 1.79, "volume": 2241519.0}, {"date": "2023-11-24", "close": 1.72, "volume": 913623.0}, {"date": "2023-11-27", "close": 1.74, "volume": 923292.0}, {"date": "2023-11-28", "close": 1.86, "volume": 477038.0}, {"date": "2023-11-29", "close": 1.87, "volume": 593430.0}, {"date": "2023-11-30", "close": 1.68, "volume": 1035836.0}, {"date": "2023-12-01", "close": 1.685, "volume": 617491.0}, {"date": "2023-12-04", "close": 1.52, "volume": 590676.0}, {"date": "2023-12-05", "close": 1.68, "volume": 319185.0}, {"date": "2023-12-06", "close": 1.82, "volume": 669961.0}, {"date": "2023-12-07", "close": 1.81, "volume": 415223.0}, {"date": "2023-12-08", "close": 1.8, "volume": 358601.0}, {"date": "2023-12-11", "close": 1.605, "volume": 564619.0}, {"date": "2023-12-12", "close": 1.615, "volume": 289491.0}, {"date": "2023-12-13", "close": 1.77, "volume": 643038.0}, {"date": "2023-12-14", "close": 1.92, "volume": 784057.0}, {"date": "2023-12-15", "close": 1.78, "volume": 965336.0}, {"date": "2023-12-18", "close": 1.75, "volume": 433616.0}, {"date": "2023-12-19", "close": 1.82, "volume": 551946.0}, {"date": "2023-12-20", "close": 1.79, "volume": 461640.0}, {"date": "2023-12-21", "close": 1.94, "volume": 434256.0}, {"date": "2023-12-22", "close": 2.03, "volume": 1160571.0}, {"date": "2023-12-26", "close": 2.12, "volume": 683158.0}, {"date": "2023-12-27", "close": 2.12, "volume": 986659.0}, {"date": "2023-12-28", "close": 1.82, "volume": 1879852.0}, {"date": "2023-12-29", "close": 1.78, "volume": 1146664.0}, {"date": "2024-01-02", "close": 1.71, "volume": 837054.0}, {"date": "2024-01-03", "close": 1.5, "volume": 748460.0}, {"date": "2024-01-04", "close": 1.51, "volume": 450942.0}, {"date": "2024-01-05", "close": 1.46, "volume": 921114.0}, {"date": "2024-01-08", "close": 1.48, "volume": 731134.0}, {"date": "2024-01-09", "close": 1.58, "volume": 581113.0}, {"date": "2024-01-10", "close": 1.62, "volume": 453786.0}, {"date": "2024-01-11", "close": 1.58, "volume": 620063.0}, {"date": "2024-01-12", "close": 1.61, "volume": 435868.0}, {"date": "2024-01-16", "close": 1.42, "volume": 757041.0}, {"date": "2024-01-17", "close": 1.37, "volume": 315408.0}, {"date": "2024-01-18", "close": 1.35, "volume": 607798.0}, {"date": "2024-01-19", "close": 1.3, "volume": 511859.0}, {"date": "2024-01-22", "close": 1.37, "volume": 632001.0}, {"date": "2024-01-23", "close": 1.54, "volume": 632258.0}, {"date": "2024-01-24", "close": 1.62, "volume": 544609.0}, {"date": "2024-01-25", "close": 1.58, "volume": 408289.0}, {"date": "2024-01-26", "close": 1.42, "volume": 291411.0}, {"date": "2024-01-29", "close": 1.48, "volume": 229592.0}, {"date": "2024-01-30", "close": 1.4, "volume": 323454.0}, {"date": "2024-01-31", "close": 1.31, "volume": 480343.0}, {"date": "2024-02-01", "close": 1.29, "volume": 404916.0}, {"date": "2024-02-02", "close": 1.27, "volume": 696981.0}, {"date": "2024-02-05", "close": 1.24, "volume": 405758.0}, {"date": "2024-02-06", "close": 1.27, "volume": 348463.0}, {"date": "2024-02-07", "close": 1.24, "volume": 277540.0}, {"date": "2024-02-08", "close": 1.26, "volume": 185767.0}, {"date": "2024-02-09", "close": 1.22, "volume": 433158.0}, {"date": "2024-02-12", "close": 1.32, "volume": 517298.0}, {"date": "2024-02-13", "close": 1.2, "volume": 541810.0}, {"date": "2024-02-14", "close": 1.215, "volume": 286225.0}, {"date": "2024-02-15", "close": 1.28, "volume": 455555.0}, {"date": "2024-02-16", "close": 1.57, "volume": 1797148.0}, {"date": "2024-02-20", "close": 1.5, "volume": 519798.0}, {"date": "2024-02-21", "close": 1.52, "volume": 300491.0}, {"date": "2024-02-22", "close": 1.5, "volume": 1002906.0}, {"date": "2024-02-23", "close": 1.51, "volume": 310163.0}, {"date": "2024-02-26", "close": 1.54, "volume": 544145.0}, {"date": "2024-02-27", "close": 1.59, "volume": 325429.0}, {"date": "2024-02-28", "close": 1.57, "volume": 545647.0}, {"date": "2024-02-29", "close": 1.63, "volume": 585169.0}, {"date": "2024-03-01", "close": 1.61, "volume": 298899.0}, {"date": "2024-03-04", "close": 1.66, "volume": 1103111.0}, {"date": "2024-03-05", "close": 1.765, "volume": 576826.0}, {"date": "2024-03-06", "close": 1.69, "volume": 1113186.0}, {"date": "2024-03-07", "close": 1.66, "volume": 353940.0}, {"date": "2024-03-08", "close": 1.665, "volume": 995959.0}, {"date": "2024-03-11", "close": 1.625, "volume": 386133.0}, {"date": "2024-03-12", "close": 1.5, "volume": 449807.0}, {"date": "2024-03-13", "close": 1.49, "volume": 1010053.0}, {"date": "2024-03-14", "close": 1.36, "volume": 838809.0}, {"date": "2024-03-15", "close": 1.41, "volume": 609702.0}, {"date": "2024-03-18", "close": 1.37, "volume": 486695.0}, {"date": "2024-03-19", "close": 1.37, "volume": 374310.0}, {"date": "2024-03-20", "close": 1.46, "volume": 195473.0}, {"date": "2024-03-21", "close": 1.37, "volume": 248343.0}, {"date": "2024-03-22", "close": 1.4, "volume": 234735.0}, {"date": "2024-03-25", "close": 1.44, "volume": 255435.0}, {"date": "2024-03-26", "close": 1.59, "volume": 842769.0}, {"date": "2024-03-27", "close": 1.57, "volume": 536853.0}, {"date": "2024-03-28", "close": 1.64, "volume": 466517.0}, {"date": "2024-04-01", "close": 1.6, "volume": 283854.0}, {"date": "2024-04-02", "close": 1.475, "volume": 292426.0}, {"date": "2024-04-03", "close": 1.49, "volume": 96527.0}, {"date": "2024-04-04", "close": 1.44, "volume": 199272.0}, {"date": "2024-04-05", "close": 1.49, "volume": 167846.0}, {"date": "2024-04-08", "close": 1.47, "volume": 162611.0}, {"date": "2024-04-09", "close": 1.49, "volume": 177094.0}, {"date": "2024-04-10", "close": 1.45, "volume": 218395.0}, {"date": "2024-04-11", "close": 1.64, "volume": 2883829.0}, {"date": "2024-04-12", "close": 1.75, "volume": 710970.0}, {"date": "2024-04-15", "close": 2.09, "volume": 3655022.0}, {"date": "2024-04-16", "close": 2.72, "volume": 1808561.0}, {"date": "2024-04-17", "close": 2.84, "volume": 3434743.0}, {"date": "2024-04-18", "close": 2.4, "volume": 1505649.0}, {"date": "2024-04-19", "close": 2.04, "volume": 783634.0}, {"date": "2024-04-22", "close": 2.72, "volume": 2804606.0}, {"date": "2024-04-23", "close": 2.53, "volume": 1152575.0}, {"date": "2024-04-24", "close": 2.71, "volume": 541639.0}, {"date": "2024-04-25", "close": 2.71, "volume": 495834.0}, {"date": "2024-04-26", "close": 2.12, "volume": 1533641.0}, {"date": "2024-04-29", "close": 2.3, "volume": 778763.0}, {"date": "2024-04-30", "close": 2.065, "volume": 630794.0}, {"date": "2024-05-01", "close": 2.16, "volume": 518175.0}, {"date": "2024-05-02", "close": 2.15, "volume": 351401.0}, {"date": "2024-05-03", "close": 2.2, "volume": 575060.0}, {"date": "2024-05-06", "close": 2.24, "volume": 294364.0}, {"date": "2024-05-07", "close": 2.39, "volume": 384987.0}, {"date": "2024-05-08", "close": 2.42, "volume": 297644.0}, {"date": "2024-05-09", "close": 2.61, "volume": 505430.0}, {"date": "2024-05-10", "close": 2.81, "volume": 459739.0}, {"date": "2024-05-13", "close": 3.08, "volume": 488210.0}, {"date": "2024-05-14", "close": 4.12, "volume": 2703484.0}, {"date": "2024-05-15", "close": 3.92, "volume": 1434217.0}, {"date": "2024-05-16", "close": 3.79, "volume": 412741.0}, {"date": "2024-05-17", "close": 4.055, "volume": 546776.0}, {"date": "2024-05-20", "close": 3.88, "volume": 1199247.0}, {"date": "2024-05-21", "close": 3.7, "volume": 649828.0}, {"date": "2024-05-22", "close": 3.62, "volume": 551461.0}, {"date": "2024-05-23", "close": 3.51, "volume": 811142.0}, {"date": "2024-05-24", "close": 3.37, "volume": 317888.0}, {"date": "2024-05-28", "close": 3.71, "volume": 594957.0}, {"date": "2024-05-29", "close": 3.96, "volume": 1178068.0}, {"date": "2024-05-30", "close": 4.2, "volume": 675503.0}, {"date": "2024-05-31", "close": 3.48, "volume": 565687.0}, {"date": "2024-06-03", "close": 3.03, "volume": 748330.0}, {"date": "2024-06-04", "close": 3.21, "volume": 460721.0}, {"date": "2024-06-05", "close": 3.68, "volume": 689172.0}, {"date": "2024-06-06", "close": 3.6, "volume": 479931.0}, {"date": "2024-06-07", "close": 3.19, "volume": 298572.0}, {"date": "2024-06-10", "close": 3.02, "volume": 3118604.0}, {"date": "2024-06-11", "close": 2.42, "volume": 2157986.0}, {"date": "2024-06-12", "close": 2.99, "volume": 7153819.0}, {"date": "2024-06-13", "close": 2.97, "volume": 1116068.0}, {"date": "2024-06-14", "close": 2.73, "volume": 443185.0}, {"date": "2024-06-17", "close": 2.92, "volume": 948236.0}, {"date": "2024-06-18", "close": 2.68, "volume": 405293.0}, {"date": "2024-06-20", "close": 2.56, "volume": 855581.0}, {"date": "2024-06-21", "close": 2.5, "volume": 592572.0}, {"date": "2024-06-24", "close": 2.31, "volume": 1092862.0}, {"date": "2024-06-25", "close": 2.23, "volume": 371796.0}, {"date": "2024-06-26", "close": 2.27, "volume": 415936.0}, {"date": "2024-06-27", "close": 2.42, "volume": 550221.0}, {"date": "2024-06-28", "close": 2.46, "volume": 3440533.0}, {"date": "2024-07-01", "close": 2.5, "volume": 561612.0}, {"date": "2024-07-02", "close": 2.24, "volume": 881676.0}, {"date": "2024-07-03", "close": 2.33, "volume": 495473.0}, {"date": "2024-07-05", "close": 2.25, "volume": 343533.0}, {"date": "2024-07-08", "close": 2.21, "volume": 302637.0}, {"date": "2024-07-09", "close": 2.5, "volume": 412228.0}, {"date": "2024-07-10", "close": 2.5, "volume": 241856.0}, {"date": "2024-07-11", "close": 2.4, "volume": 471324.0}, {"date": "2024-07-12", "close": 2.35, "volume": 374568.0}, {"date": "2024-07-15", "close": 2.39, "volume": 498170.0}, {"date": "2024-07-16", "close": 2.41, "volume": 769978.0}, {"date": "2024-07-17", "close": 2.3, "volume": 487719.0}, {"date": "2024-07-18", "close": 2.19, "volume": 565844.0}, {"date": "2024-07-19", "close": 2.11, "volume": 279771.0}, {"date": "2024-07-22", "close": 2.14, "volume": 345274.0}, {"date": "2024-07-23", "close": 2.34, "volume": 408674.0}, {"date": "2024-07-24", "close": 2.1, "volume": 430066.0}, {"date": "2024-07-25", "close": 2.4, "volume": 412241.0}, {"date": "2024-07-26", "close": 2.45, "volume": 716010.0}, {"date": "2024-07-29", "close": 2.35, "volume": 685416.0}, {"date": "2024-07-30", "close": 2.22, "volume": 206997.0}, {"date": "2024-07-31", "close": 2.34, "volume": 358484.0}, {"date": "2024-08-01", "close": 2.18, "volume": 894885.0}, {"date": "2024-08-02", "close": 2.05, "volume": 337568.0}, {"date": "2024-08-05", "close": 1.8, "volume": 692510.0}, {"date": "2024-08-06", "close": 1.84, "volume": 273763.0}, {"date": "2024-08-07", "close": 1.83, "volume": 358940.0}, {"date": "2024-08-08", "close": 2.09, "volume": 377312.0}, {"date": "2024-08-09", "close": 2.18, "volume": 277534.0}, {"date": "2024-08-12", "close": 2.08, "volume": 481903.0}, {"date": "2024-08-13", "close": 2.27, "volume": 321012.0}, {"date": "2024-08-14", "close": 2.28, "volume": 1094510.0}, {"date": "2024-08-15", "close": 2.39, "volume": 252773.0}, {"date": "2024-08-16", "close": 2.4, "volume": 235400.0}, {"date": "2024-08-19", "close": 2.4, "volume": 251699.0}, {"date": "2024-08-20", "close": 2.34, "volume": 168809.0}, {"date": "2024-08-21", "close": 2.39, "volume": 251732.0}, {"date": "2024-08-22", "close": 2.18, "volume": 424877.0}, {"date": "2024-08-23", "close": 2.39, "volume": 254827.0}, {"date": "2024-08-26", "close": 2.39, "volume": 291448.0}, {"date": "2024-08-27", "close": 2.21, "volume": 273740.0}, {"date": "2024-08-28", "close": 2.21, "volume": 436682.0}, {"date": "2024-08-29", "close": 2.38, "volume": 574208.0}, {"date": "2024-08-30", "close": 2.4, "volume": 221455.0}, {"date": "2024-09-03", "close": 2.4, "volume": 497191.0}, {"date": "2024-09-04", "close": 2.18, "volume": 337119.0}, {"date": "2024-09-05", "close": 2.37, "volume": 409115.0}, {"date": "2024-09-06", "close": 2.33, "volume": 400844.0}, {"date": "2024-09-09", "close": 2.39, "volume": 944926.0}, {"date": "2024-09-10", "close": 2.41, "volume": 578155.0}, {"date": "2024-09-11", "close": 2.4, "volume": 465152.0}, {"date": "2024-09-12", "close": 2.38, "volume": 384076.0}, {"date": "2024-09-13", "close": 2.39, "volume": 557227.0}, {"date": "2024-09-16", "close": 2.34, "volume": 502538.0}, {"date": "2024-09-17", "close": 2.39, "volume": 590177.0}, {"date": "2024-09-18", "close": 2.39, "volume": 2644147.0}, {"date": "2024-09-19", "close": 2.39, "volume": 3070756.0}, {"date": "2024-09-20", "close": 2.46, "volume": 9485379.0}, {"date": "2024-09-23", "close": 2.195, "volume": 710177.0}, {"date": "2024-09-24", "close": 2.275, "volume": 454722.0}, {"date": "2024-09-25", "close": 2.06, "volume": 682251.0}, {"date": "2024-09-26", "close": 2.04, "volume": 581701.0}, {"date": "2024-09-27", "close": 1.86, "volume": 905434.0}, {"date": "2024-09-30", "close": 1.92, "volume": 592925.0}, {"date": "2024-10-01", "close": 1.705, "volume": 539882.0}, {"date": "2024-10-02", "close": 1.645, "volume": 648898.0}, {"date": "2024-10-03", "close": 1.555, "volume": 1164575.0}, {"date": "2024-10-04", "close": 1.695, "volume": 428205.0}, {"date": "2024-10-07", "close": 1.555, "volume": 340957.0}, {"date": "2024-10-08", "close": 1.73, "volume": 593147.0}, {"date": "2024-10-09", "close": 1.71, "volume": 526129.0}, {"date": "2024-10-10", "close": 1.7, "volume": 647722.0}, {"date": "2024-10-11", "close": 1.83, "volume": 439106.0}, {"date": "2024-10-14", "close": 1.75, "volume": 361186.0}, {"date": "2024-10-15", "close": 1.73, "volume": 254808.0}, {"date": "2024-10-16", "close": 1.95, "volume": 446844.0}, {"date": "2024-10-17", "close": 1.98, "volume": 414795.0}, {"date": "2024-10-18", "close": 1.97, "volume": 241563.0}, {"date": "2024-10-21", "close": 1.87, "volume": 306299.0}, {"date": "2024-10-22", "close": 1.85, "volume": 287968.0}, {"date": "2024-10-23", "close": 1.7, "volume": 473641.0}, {"date": "2024-10-24", "close": 1.725, "volume": 249933.0}, {"date": "2024-10-25", "close": 1.75, "volume": 216896.0}, {"date": "2024-10-28", "close": 1.79, "volume": 280593.0}, {"date": "2024-10-29", "close": 1.72, "volume": 244424.0}, {"date": "2024-10-30", "close": 1.68, "volume": 226851.0}, {"date": "2024-10-31", "close": 1.6, "volume": 208591.0}, {"date": "2024-11-01", "close": 1.55, "volume": 389053.0}, {"date": "2024-11-04", "close": 1.56, "volume": 290156.0}, {"date": "2024-11-05", "close": 1.62, "volume": 363133.0}, {"date": "2024-11-06", "close": 1.83, "volume": 926478.0}, {"date": "2024-11-07", "close": 1.93, "volume": 846173.0}, {"date": "2024-11-08", "close": 2.0, "volume": 903390.0}, {"date": "2024-11-11", "close": 2.15, "volume": 390808.0}, {"date": "2024-11-12", "close": 2.05, "volume": 564037.0}, {"date": "2024-11-13", "close": 2.07, "volume": 441337.0}, {"date": "2024-11-14", "close": 2.15, "volume": 444407.0}, {"date": "2024-11-15", "close": 1.695, "volume": 692319.0}, {"date": "2024-11-18", "close": 1.655, "volume": 268124.0}, {"date": "2024-11-19", "close": 1.8, "volume": 492969.0}, {"date": "2024-11-20", "close": 1.65, "volume": 329898.0}, {"date": "2024-11-21", "close": 1.74, "volume": 253953.0}, {"date": "2024-11-22", "close": 1.69, "volume": 370910.0}, {"date": "2024-11-25", "close": 1.83, "volume": 380446.0}, {"date": "2024-11-26", "close": 1.88, "volume": 554125.0}, {"date": "2024-11-27", "close": 1.85, "volume": 437514.0}, {"date": "2024-11-29", "close": 2.0, "volume": 674224.0}, {"date": "2024-12-02", "close": 2.13, "volume": 657978.0}, {"date": "2024-12-03", "close": 1.94, "volume": 577335.0}, {"date": "2024-12-04", "close": 2.01, "volume": 376159.0}, {"date": "2024-12-05", "close": 1.91, "volume": 274065.0}, {"date": "2024-12-06", "close": 2.07, "volume": 347428.0}, {"date": "2024-12-09", "close": 2.01, "volume": 274991.0}, {"date": "2024-12-10", "close": 2.04, "volume": 434938.0}, {"date": "2024-12-11", "close": 2.05, "volume": 283249.0}, {"date": "2024-12-12", "close": 1.88, "volume": 353182.0}, {"date": "2024-12-13", "close": 1.795, "volume": 499441.0}, {"date": "2024-12-16", "close": 1.84, "volume": 436510.0}, {"date": "2024-12-17", "close": 1.85, "volume": 464780.0}, {"date": "2024-12-18", "close": 1.535, "volume": 789824.0}, {"date": "2024-12-19", "close": 1.46, "volume": 483688.0}, {"date": "2024-12-20", "close": 1.51, "volume": 1339445.0}, {"date": "2024-12-23", "close": 1.69, "volume": 514634.0}, {"date": "2024-12-24", "close": 1.78, "volume": 382621.0}, {"date": "2024-12-26", "close": 1.8, "volume": 246659.0}, {"date": "2024-12-27", "close": 1.7, "volume": 445419.0}, {"date": "2024-12-30", "close": 1.745, "volume": 297657.0}, {"date": "2024-12-31", "close": 1.69, "volume": 445258.0}, {"date": "2025-01-02", "close": 1.73, "volume": 879345.0}, {"date": "2025-01-03", "close": 1.86, "volume": 792438.0}, {"date": "2025-01-06", "close": 1.81, "volume": 676049.0}, {"date": "2025-01-07", "close": 1.83, "volume": 572376.0}, {"date": "2025-01-08", "close": 1.66, "volume": 283867.0}, {"date": "2025-01-10", "close": 1.62, "volume": 553160.0}, {"date": "2025-01-13", "close": 1.65, "volume": 490179.0}, {"date": "2025-01-14", "close": 1.58, "volume": 393017.0}, {"date": "2025-01-15", "close": 1.58, "volume": 557623.0}, {"date": "2025-01-16", "close": 1.65, "volume": 887451.0}, {"date": "2025-01-17", "close": 1.66, "volume": 295119.0}, {"date": "2025-01-21", "close": 1.79, "volume": 428371.0}, {"date": "2025-01-22", "close": 1.67, "volume": 350675.0}, {"date": "2025-01-23", "close": 1.7, "volume": 163899.0}, {"date": "2025-01-24", "close": 1.72, "volume": 266040.0}, {"date": "2025-01-27", "close": 1.65, "volume": 459664.0}, {"date": "2025-01-28", "close": 1.62, "volume": 166978.0}, {"date": "2025-01-29", "close": 1.6, "volume": 341613.0}, {"date": "2025-01-30", "close": 1.67, "volume": 349384.0}, {"date": "2025-01-31", "close": 1.65, "volume": 384168.0}, {"date": "2025-02-03", "close": 1.55, "volume": 343294.0}, {"date": "2025-02-04", "close": 1.58, "volume": 295392.0}, {"date": "2025-02-05", "close": 1.67, "volume": 562245.0}, {"date": "2025-02-06", "close": 1.66, "volume": 287934.0}, {"date": "2025-02-07", "close": 1.56, "volume": 288394.0}, {"date": "2025-02-10", "close": 1.59, "volume": 175390.0}, {"date": "2025-02-11", "close": 1.55, "volume": 235358.0}, {"date": "2025-02-12", "close": 1.54, "volume": 1227247.0}, {"date": "2025-02-13", "close": 1.6, "volume": 370249.0}, {"date": "2025-02-14", "close": 1.61, "volume": 203563.0}, {"date": "2025-02-18", "close": 1.53, "volume": 195527.0}, {"date": "2025-02-19", "close": 1.57, "volume": 210571.0}, {"date": "2025-02-20", "close": 1.52, "volume": 196269.0}, {"date": "2025-02-21", "close": 1.5, "volume": 320753.0}, {"date": "2025-02-24", "close": 1.5, "volume": 320529.0}, {"date": "2025-02-25", "close": 1.46, "volume": 395546.0}, {"date": "2025-02-26", "close": 1.3, "volume": 488715.0}, {"date": "2025-02-27", "close": 1.255, "volume": 288046.0}, {"date": "2025-02-28", "close": 1.23, "volume": 692778.0}, {"date": "2025-03-03", "close": 1.095, "volume": 1653937.0}, {"date": "2025-03-04", "close": 1.03, "volume": 1628945.0}, {"date": "2025-03-05", "close": 1.04, "volume": 805109.0}, {"date": "2025-03-06", "close": 1.04, "volume": 960344.0}, {"date": "2025-03-07", "close": 1.05, "volume": 281426.0}, {"date": "2025-03-10", "close": 0.9766, "volume": 415764.0}, {"date": "2025-03-11", "close": 1.045, "volume": 252015.0}, {"date": "2025-03-12", "close": 0.9897, "volume": 767976.0}, {"date": "2025-03-13", "close": 0.9527, "volume": 490830.0}, {"date": "2025-03-14", "close": 0.9836, "volume": 480729.0}, {"date": "2025-03-17", "close": 1.04, "volume": 240711.0}, {"date": "2025-03-18", "close": 0.9696, "volume": 471097.0}, {"date": "2025-03-19", "close": 0.991, "volume": 191173.0}, {"date": "2025-03-20", "close": 0.9424, "volume": 257521.0}, {"date": "2025-03-21", "close": 0.9602, "volume": 824560.0}, {"date": "2025-03-24", "close": 1.02, "volume": 240759.0}, {"date": "2025-03-25", "close": 1.01, "volume": 241386.0}, {"date": "2025-03-26", "close": 0.9401, "volume": 287068.0}, {"date": "2025-03-27", "close": 0.9428, "volume": 298230.0}, {"date": "2025-03-28", "close": 0.91, "volume": 403327.0}, {"date": "2025-03-31", "close": 0.8762, "volume": 363001.0}, {"date": "2025-04-01", "close": 0.83, "volume": 1058942.0}, {"date": "2025-04-02", "close": 0.8397, "volume": 651491.0}, {"date": "2025-04-03", "close": 0.7114, "volume": 515650.0}, {"date": "2025-04-04", "close": 0.5993, "volume": 4880964.0}, {"date": "2025-04-07", "close": 0.5921, "volume": 520793.0}, {"date": "2025-04-08", "close": 0.5109, "volume": 828711.0}, {"date": "2025-04-09", "close": 0.5825, "volume": 771426.0}, {"date": "2025-04-10", "close": 0.6135, "volume": 1465788.0}, {"date": "2025-04-11", "close": 0.7313, "volume": 606573.0}, {"date": "2025-04-14", "close": 0.74, "volume": 739513.0}, {"date": "2025-04-15", "close": 0.7101, "volume": 4885354.0}, {"date": "2025-04-16", "close": 0.7959, "volume": 2263183.0}, {"date": "2025-04-17", "close": 0.7909, "volume": 1019848.0}, {"date": "2025-04-21", "close": 0.7329, "volume": 578780.0}, {"date": "2025-04-22", "close": 0.7491, "volume": 1493584.0}, {"date": "2025-04-23", "close": 0.9101, "volume": 1882437.0}, {"date": "2025-04-24", "close": 0.9902, "volume": 1191002.0}, {"date": "2025-04-25", "close": 1.02, "volume": 847590.0}, {"date": "2025-04-28", "close": 1.03, "volume": 637674.0}, {"date": "2025-04-29", "close": 1.08, "volume": 764794.0}, {"date": "2025-04-30", "close": 0.8856, "volume": 1091852.0}, {"date": "2025-05-01", "close": 0.854, "volume": 466884.0}, {"date": "2025-05-02", "close": 0.7892, "volume": 1360283.0}, {"date": "2025-05-05", "close": 0.7533, "volume": 794712.0}, {"date": "2025-05-06", "close": 0.69, "volume": 679953.0}, {"date": "2025-05-07", "close": 0.6403, "volume": 533080.0}, {"date": "2025-05-08", "close": 0.7, "volume": 531040.0}, {"date": "2025-05-09", "close": 0.7214, "volume": 463149.0}, {"date": "2025-05-12", "close": 0.75, "volume": 625299.0}, {"date": "2025-05-13", "close": 0.8684, "volume": 638136.0}, {"date": "2025-05-14", "close": 0.7711, "volume": 361700.0}, {"date": "2025-05-15", "close": 0.8497, "volume": 519277.0}, {"date": "2025-05-16", "close": 0.8066, "volume": 594830.0}, {"date": "2025-05-19", "close": 0.8084, "volume": 518448.0}, {"date": "2025-05-20", "close": 0.7934, "volume": 343045.0}, {"date": "2025-05-21", "close": 0.7712, "volume": 583220.0}, {"date": "2025-05-22", "close": 0.7369, "volume": 605186.0}, {"date": "2025-05-23", "close": 0.7106, "volume": 637918.0}, {"date": "2025-05-27", "close": 0.73, "volume": 943149.0}, {"date": "2025-05-28", "close": 0.7058, "volume": 364109.0}, {"date": "2025-05-29", "close": 0.7205, "volume": 496873.0}, {"date": "2025-05-30", "close": 0.7228, "volume": 393092.0}, {"date": "2025-06-02", "close": 0.7459, "volume": 441881.0}, {"date": "2025-06-03", "close": 0.7792, "volume": 454756.0}, {"date": "2025-06-04", "close": 0.789, "volume": 442169.0}, {"date": "2025-06-05", "close": 0.787, "volume": 460194.0}, {"date": "2025-06-06", "close": 0.9776, "volume": 971366.0}, {"date": "2025-06-09", "close": 0.98, "volume": 515606.0}, {"date": "2025-06-10", "close": 1.0, "volume": 412504.0}, {"date": "2025-06-11", "close": 0.9349, "volume": 385385.0}, {"date": "2025-06-12", "close": 0.896, "volume": 520250.0}, {"date": "2025-06-13", "close": 0.8383, "volume": 297663.0}, {"date": "2025-06-16", "close": 0.9863, "volume": 757059.0}, {"date": "2025-06-17", "close": 0.8579, "volume": 1159314.0}, {"date": "2025-06-18", "close": 0.6963, "volume": 1279274.0}, {"date": "2025-06-20", "close": 0.6601, "volume": 1804746.0}, {"date": "2025-06-23", "close": 0.606, "volume": 2066763.0}, {"date": "2025-06-24", "close": 0.6452, "volume": 1771046.0}, {"date": "2025-06-25", "close": 0.771, "volume": 3075258.0}, {"date": "2025-06-26", "close": 0.7229, "volume": 876897.0}, {"date": "2025-06-27", "close": 0.6687, "volume": 12370570.0}, {"date": "2025-06-30", "close": 0.5921, "volume": 1617708.0}, {"date": "2025-07-01", "close": 0.5652, "volume": 1046169.0}, {"date": "2025-07-02", "close": 0.5787, "volume": 460665.0}, {"date": "2025-07-03", "close": 0.6372, "volume": 1540601.0}, {"date": "2025-07-07", "close": 0.6065, "volume": 820412.0}, {"date": "2025-07-08", "close": 3.73, "volume": 343425200.0}, {"date": "2025-07-09", "close": 4.34, "volume": 210543100.0}, {"date": "2025-07-10", "close": 5.18, "volume": 73417510.0}, {"date": "2025-07-11", "close": 4.54, "volume": 17749270.0}, {"date": "2025-07-14", "close": 3.69, "volume": 24459130.0}, {"date": "2025-07-15", "close": 3.37, "volume": 34603410.0}, {"date": "2025-07-16", "close": 3.73, "volume": 11491210.0}, {"date": "2025-07-17", "close": 3.52, "volume": 7530044.0}, {"date": "2025-07-18", "close": 3.15, "volume": 6584283.0}, {"date": "2025-07-21", "close": 3.22, "volume": 3977838.0}, {"date": "2025-07-22", "close": 3.05, "volume": 4576252.0}, {"date": "2025-07-23", "close": 3.22, "volume": 5604321.0}, {"date": "2025-07-24", "close": 3.26, "volume": 3625073.0}, {"date": "2025-07-25", "close": 3.29, "volume": 2791612.0}, {"date": "2025-07-28", "close": 3.08, "volume": 3183194.0}, {"date": "2025-07-29", "close": 2.77, "volume": 2516276.0}, {"date": "2025-07-30", "close": 2.69, "volume": 1218523.0}, {"date": "2025-07-31", "close": 2.77, "volume": 3608586.0}, {"date": "2025-08-01", "close": 2.82, "volume": 1333398.0}, {"date": "2025-08-04", "close": 3.26, "volume": 7068115.0}, {"date": "2025-08-05", "close": 3.18, "volume": 2579562.0}, {"date": "2025-08-06", "close": 2.88, "volume": 3175623.0}, {"date": "2025-08-07", "close": 2.565, "volume": 2766748.0}, {"date": "2025-08-08", "close": 2.59, "volume": 2350660.0}, {"date": "2025-08-11", "close": 2.255, "volume": 2919540.0}, {"date": "2025-08-12", "close": 2.24, "volume": 2704248.0}, {"date": "2025-08-13", "close": 2.37, "volume": 2514216.0}, {"date": "2025-08-14", "close": 2.42, "volume": 2436740.0}, {"date": "2025-08-15", "close": 2.36, "volume": 2036264.0}, {"date": "2025-08-18", "close": 2.54, "volume": 2730500.0}, {"date": "2025-08-19", "close": 2.33, "volume": 1618200.0}, {"date": "2025-08-20", "close": 2.28, "volume": 1474024.0}, {"date": "2025-08-21", "close": 2.32, "volume": 887698.0}, {"date": "2025-08-22", "close": 2.41, "volume": 1580179.0}, {"date": "2025-08-25", "close": 2.35, "volume": 1124197.0}, {"date": "2025-08-26", "close": 2.38, "volume": 1770877.0}, {"date": "2025-08-27", "close": 2.49, "volume": 1559456.0}, {"date": "2025-08-28", "close": 2.5, "volume": 993065.0}, {"date": "2025-08-29", "close": 2.36, "volume": 1080290.0}, {"date": "2025-09-02", "close": 2.3, "volume": 1252636.0}, {"date": "2025-09-03", "close": 2.36, "volume": 1089257.0}, {"date": "2025-09-04", "close": 2.3, "volume": 1123595.0}, {"date": "2025-09-05", "close": 2.25, "volume": 1403198.0}, {"date": "2025-09-08", "close": 2.16, "volume": 2182485.0}, {"date": "2025-09-09", "close": 2.21, "volume": 1535588.0}, {"date": "2025-09-10", "close": 2.16, "volume": 1117686.0}, {"date": "2025-09-11", "close": 2.98, "volume": 13552440.0}, {"date": "2025-09-12", "close": 2.48, "volume": 8276508.0}, {"date": "2025-09-15", "close": 2.45, "volume": 1873796.0}, {"date": "2025-09-16", "close": 2.62, "volume": 1188876.0}, {"date": "2025-09-17", "close": 2.53, "volume": 1761095.0}, {"date": "2025-09-18", "close": 2.71, "volume": 1304969.0}, {"date": "2025-09-19", "close": 2.68, "volume": 1925967.0}, {"date": "2025-09-22", "close": 2.81, "volume": 1328007.0}, {"date": "2025-09-23", "close": 2.74, "volume": 1109047.0}, {"date": "2025-09-24", "close": 2.72, "volume": 604020.0}, {"date": "2025-09-25", "close": 2.62, "volume": 785551.0}, {"date": "2025-09-26", "close": 2.49, "volume": 1029332.0}, {"date": "2025-09-29", "close": 2.48, "volume": 1118610.0}, {"date": "2025-09-30", "close": 2.42, "volume": 1894589.0}, {"date": "2025-10-01", "close": 2.6, "volume": 1788957.0}, {"date": "2025-10-02", "close": 2.78, "volume": 1386909.0}, {"date": "2025-10-03", "close": 2.74, "volume": 2046460.0}, {"date": "2025-10-06", "close": 2.9, "volume": 2109221.0}, {"date": "2025-10-07", "close": 2.96, "volume": 3488784.0}, {"date": "2025-10-08", "close": 3.26, "volume": 7802523.0}, {"date": "2025-10-09", "close": 3.3, "volume": 4438095.0}, {"date": "2025-10-10", "close": 3.02, "volume": 3709233.0}, {"date": "2025-10-13", "close": 2.99, "volume": 1965561.0}, {"date": "2025-10-14", "close": 3.09, "volume": 1570424.0}, {"date": "2025-10-15", "close": 3.17, "volume": 1245540.0}, {"date": "2025-10-16", "close": 3.04, "volume": 1516430.0}, {"date": "2025-10-17", "close": 2.97, "volume": 790076.0}, {"date": "2025-10-20", "close": 3.29, "volume": 1889852.0}, {"date": "2025-10-21", "close": 3.3, "volume": 2035582.0}, {"date": "2025-10-22", "close": 3.16, "volume": 1364645.0}, {"date": "2025-10-23", "close": 3.19, "volume": 1122887.0}, {"date": "2025-10-24", "close": 3.2, "volume": 649548.0}, {"date": "2025-10-27", "close": 3.22, "volume": 2423366.0}, {"date": "2025-10-28", "close": 3.04, "volume": 1732840.0}, {"date": "2025-10-29", "close": 3.1, "volume": 1464414.0}, {"date": "2025-10-30", "close": 3.08, "volume": 1492116.0}, {"date": "2025-10-31", "close": 3.06, "volume": 999769.0}, {"date": "2025-11-03", "close": 2.85, "volume": 3347825.0}, {"date": "2025-11-04", "close": 2.8, "volume": 1083200.0}, {"date": "2025-11-05", "close": 2.7, "volume": 1184991.0}, {"date": "2025-11-06", "close": 2.81, "volume": 1909760.0}, {"date": "2025-11-07", "close": 2.89, "volume": 2056688.0}, {"date": "2025-11-10", "close": 2.7, "volume": 2093813.0}, {"date": "2025-11-11", "close": 2.8, "volume": 893781.0}, {"date": "2025-11-12", "close": 2.68, "volume": 1671281.0}, {"date": "2025-11-13", "close": 2.28, "volume": 2662980.0}, {"date": "2025-11-14", "close": 2.41, "volume": 1336892.0}, {"date": "2025-11-17", "close": 2.25, "volume": 911163.0}, {"date": "2025-11-18", "close": 2.28, "volume": 1588199.0}, {"date": "2025-11-19", "close": 2.32, "volume": 1197498.0}, {"date": "2025-11-20", "close": 2.09, "volume": 1124447.0}, {"date": "2025-11-21", "close": 2.19, "volume": 1527313.0}, {"date": "2025-11-24", "close": 2.14, "volume": 918759.0}, {"date": "2025-11-25", "close": 2.1, "volume": 1266989.0}, {"date": "2025-11-26", "close": 2.12, "volume": 1581140.0}, {"date": "2025-11-28", "close": 2.22, "volume": 1126618.0}, {"date": "2025-12-01", "close": 2.26, "volume": 1137017.0}, {"date": "2025-12-02", "close": 2.25, "volume": 1095213.0}, {"date": "2025-12-03", "close": 2.46, "volume": 1048828.0}, {"date": "2025-12-04", "close": 2.57, "volume": 1344283.0}, {"date": "2025-12-05", "close": 2.34, "volume": 1571700.0}, {"date": "2025-12-08", "close": 2.35, "volume": 1117212.0}, {"date": "2025-12-09", "close": 2.21, "volume": 1178779.0}, {"date": "2025-12-10", "close": 2.17, "volume": 1019235.0}, {"date": "2025-12-11", "close": 2.22, "volume": 939410.0}, {"date": "2025-12-12", "close": 2.21, "volume": 818989.0}, {"date": "2025-12-15", "close": 2.08, "volume": 1334619.0}, {"date": "2025-12-16", "close": 2.2, "volume": 2022698.0}, {"date": "2025-12-17", "close": 2.35, "volume": 2230089.0}, {"date": "2025-12-18", "close": 2.47, "volume": 3261143.0}, {"date": "2025-12-19", "close": 2.37, "volume": 1397495.0}, {"date": "2025-12-22", "close": 2.46, "volume": 613193.0}, {"date": "2025-12-23", "close": 2.5, "volume": 956501.0}, {"date": "2025-12-24", "close": 2.57, "volume": 409253.0}, {"date": "2025-12-26", "close": 2.53, "volume": 693123.0}, {"date": "2025-12-29", "close": 2.2, "volume": 1507631.0}, {"date": "2025-12-30", "close": 2.2, "volume": 696932.0}, {"date": "2025-12-31", "close": 2.24, "volume": 1135670.0}, {"date": "2026-01-02", "close": 2.23, "volume": 1867050.0}, {"date": "2026-01-05", "close": 2.14, "volume": 1481485.0}, {"date": "2026-01-06", "close": 2.25, "volume": 916229.0}, {"date": "2026-01-07", "close": 2.42, "volume": 1350586.0}, {"date": "2026-01-08", "close": 2.36, "volume": 471948.0}, {"date": "2026-01-09", "close": 2.34, "volume": 829820.0}, {"date": "2026-01-12", "close": 2.33, "volume": 553372.0}, {"date": "2026-01-13", "close": 2.29, "volume": 1532140.0}, {"date": "2026-01-14", "close": 2.28, "volume": 513078.0}, {"date": "2026-01-15", "close": 2.18, "volume": 1240936.0}, {"date": "2026-01-16", "close": 2.29, "volume": 1512434.0}, {"date": "2026-01-20", "close": 2.14, "volume": 1353202.0}, {"date": "2026-01-21", "close": 2.15, "volume": 1242403.0}, {"date": "2026-01-22", "close": 2.18, "volume": 852120.0}, {"date": "2026-01-23", "close": 2.17, "volume": 601282.0}, {"date": "2026-01-26", "close": 2.14, "volume": 725320.0}, {"date": "2026-01-27", "close": 2.21, "volume": 545897.0}, {"date": "2026-01-28", "close": 2.1, "volume": 994945.0}, {"date": "2026-01-29", "close": 2.13, "volume": 862718.0}, {"date": "2026-01-30", "close": 1.98, "volume": 1628186.0}, {"date": "2026-02-02", "close": 2.04, "volume": 497817.0}, {"date": "2026-02-03", "close": 2.03, "volume": 2169193.0}, {"date": "2026-02-04", "close": 1.9, "volume": 1211325.0}, {"date": "2026-02-05", "close": 1.73, "volume": 1482522.0}, {"date": "2026-02-06", "close": 1.87, "volume": 946338.0}, {"date": "2026-02-09", "close": 1.99, "volume": 1144474.0}, {"date": "2026-02-10", "close": 2.01, "volume": 874122.0}, {"date": "2026-02-11", "close": 2.0, "volume": 866453.0}, {"date": "2026-02-12", "close": 1.98, "volume": 516910.0}, {"date": "2026-02-13", "close": 1.98, "volume": 370086.0}, {"date": "2026-02-17", "close": 2.02, "volume": 326036.0}, {"date": "2026-02-18", "close": 2.11, "volume": 452496.0}, {"date": "2026-02-19", "close": 2.19, "volume": 510128.0}, {"date": "2026-02-20", "close": 2.09, "volume": 399256.0}, {"date": "2026-02-23", "close": 2.16, "volume": 387396.0}, {"date": "2026-02-24", "close": 2.24, "volume": 756368.0}, {"date": "2026-02-25", "close": 2.26, "volume": 917805.0}, {"date": "2026-02-26", "close": 2.23, "volume": 403924.0}, {"date": "2026-02-27", "close": 2.24, "volume": 395838.0}, {"date": "2026-03-02", "close": 2.31, "volume": 611500.0}, {"date": "2026-03-03", "close": 2.21, "volume": 715958.0}, {"date": "2026-03-04", "close": 2.46, "volume": 1090432.0}, {"date": "2026-03-05", "close": 2.35, "volume": 455384.0}, {"date": "2026-03-06", "close": 2.3, "volume": 399006.0}, {"date": "2026-03-09", "close": 2.39, "volume": 530707.0}, {"date": "2026-03-10", "close": 2.48, "volume": 884189.0}, {"date": "2026-03-11", "close": 2.46, "volume": 291607.0}, {"date": "2026-03-12", "close": 2.24, "volume": 591772.0}, {"date": "2026-03-13", "close": 2.25, "volume": 584442.0}, {"date": "2026-03-16", "close": 2.15, "volume": 629979.0}, {"date": "2026-03-17", "close": 2.13, "volume": 517249.0}, {"date": "2026-03-18", "close": 2.08, "volume": 366377.0}, {"date": "2026-03-19", "close": 1.95, "volume": 1498423.0}, {"date": "2026-03-20", "close": 1.93, "volume": 690641.0}, {"date": "2026-03-23", "close": 1.94, "volume": 805610.0}, {"date": "2026-03-24", "close": 1.79, "volume": 1111543.0}, {"date": "2026-03-25", "close": 1.83, "volume": 811578.0}, {"date": "2026-03-26", "close": 1.77, "volume": 878694.0}, {"date": "2026-03-27", "close": 1.6, "volume": 1509307.0}, {"date": "2026-03-30", "close": 1.62, "volume": 947674.0}, {"date": "2026-03-31", "close": 1.79, "volume": 1352114.0}, {"date": "2026-04-01", "close": 1.75, "volume": 886809.0}, {"date": "2026-04-02", "close": 1.9, "volume": 1053710.0}, {"date": "2026-04-06", "close": 1.81, "volume": 673407.0}, {"date": "2026-04-07", "close": 1.83, "volume": 1029817.0}, {"date": "2026-04-08", "close": 1.85, "volume": 695938.0}, {"date": "2026-04-09", "close": 1.9, "volume": 538503.0}, {"date": "2026-04-10", "close": 1.95, "volume": 1750730.0}, {"date": "2026-04-13", "close": 1.95, "volume": 2787074.0}, {"date": "2026-04-14", "close": 1.91, "volume": 1619643.0}, {"date": "2026-04-15", "close": 2.01, "volume": 2818715.0}, {"date": "2026-04-16", "close": 1.95, "volume": 842646.0}, {"date": "2026-04-17", "close": 2.18, "volume": 1380490.0}, {"date": "2026-04-20", "close": 2.1, "volume": 657955.0}, {"date": "2026-04-21", "close": 2.09, "volume": 529121.0}, {"date": "2026-04-22", "close": 2.09, "volume": 571605.0}, {"date": "2026-04-23", "close": 2.0, "volume": 516184.0}, {"date": "2026-04-24", "close": 1.94, "volume": 703175.0}, {"date": "2026-04-27", "close": 1.86, "volume": 514523.0}, {"date": "2026-04-28", "close": 1.83, "volume": 274409.0}, {"date": "2026-04-29", "close": 1.82, "volume": 617741.0}, {"date": "2026-04-30", "close": 1.9, "volume": 789749.0}, {"date": "2026-05-01", "close": 1.93, "volume": 386364.0}, {"date": "2026-05-04", "close": 1.88, "volume": 518267.0}, {"date": "2026-05-05", "close": 1.92, "volume": 478807.0}, {"date": "2026-05-06", "close": 1.96, "volume": 580605.0}, {"date": "2026-05-07", "close": 1.88, "volume": 847464.0}, {"date": "2026-05-08", "close": 1.86, "volume": 719130.0}, {"date": "2026-05-11", "close": 1.77, "volume": 1329656.0}, {"date": "2026-05-12", "close": 1.78, "volume": 976806.0}, {"date": "2026-05-13", "close": 1.75, "volume": 632022.0}, {"date": "2026-05-14", "close": 1.71, "volume": 1110453.0}, {"date": "2026-05-15", "close": 1.66, "volume": 884534.0}, {"date": "2026-05-18", "close": 1.61, "volume": 968053.0}, {"date": "2026-05-19", "close": 1.55, "volume": 891568.0}, {"date": "2026-05-20", "close": 1.69, "volume": 1278821.0}, {"date": "2026-05-21", "close": 1.75, "volume": 876729.0}, {"date": "2026-05-22", "close": 1.75, "volume": 479735.0}, {"date": "2026-05-26", "close": 1.69, "volume": 896542.0}, {"date": "2026-05-27", "close": 1.81, "volume": 1372272.0}, {"date": "2026-05-28", "close": 1.81, "volume": 1101021.0}, {"date": "2026-05-29", "close": 1.83, "volume": 1003687.0}, {"date": "2026-06-01", "close": 1.85, "volume": 1467082.0}, {"date": "2026-06-02", "close": 1.9, "volume": 2258482.0}, {"date": "2026-06-03", "close": 1.73, "volume": 838076.0}, {"date": "2026-06-04", "close": 1.85, "volume": 740307.0}, {"date": "2026-06-05", "close": 1.8, "volume": 1520164.0}, {"date": "2026-06-08", "close": 1.71, "volume": 998725.0}, {"date": "2026-06-09", "close": 1.67, "volume": 465794.0}, {"date": "2026-06-10", "close": 1.67, "volume": 671527.0}, {"date": "2026-06-11", "close": 1.66, "volume": 587836.0}, {"date": "2026-06-12", "close": 1.64, "volume": 774799.0}, {"date": "2026-06-15", "close": 1.67, "volume": 570286.0}, {"date": "2026-06-16", "close": 1.69, "volume": 484630.0}, {"date": "2026-06-17", "close": 1.75, "volume": 755691.0}, {"date": "2026-06-18", "close": 1.83, "volume": 578592.0}, {"date": "2026-06-22", "close": 1.82, "volume": 728575.0}, {"date": "2026-06-23", "close": 1.8, "volume": 803320.0}, {"date": "2026-06-24", "close": 1.77, "volume": 590124.0}, {"date": "2026-06-25", "close": 1.7, "volume": 1119567.0}, {"date": "2026-06-26", "close": 1.83, "volume": 9463457.0}, {"date": "2026-06-29", "close": 1.89, "volume": 1437836.0}, {"date": "2026-06-30", "close": 2.04, "volume": 3581759.0}, {"date": "2026-07-01", "close": 1.89, "volume": 1382877.0}, {"date": "2026-07-02", "close": 2.03, "volume": 1597248.0}, {"date": "2026-07-06", "close": 1.99, "volume": 1145162.0}, {"date": "2026-07-07", "close": 1.95, "volume": 1039129.0}, {"date": "2026-07-08", "close": 1.84, "volume": 1024209.0}, {"date": "2026-07-09", "close": 1.8, "volume": 1508501.0}, {"date": "2026-07-10", "close": 1.76, "volume": 936948.0}, {"date": "2026-07-13", "close": 1.61, "volume": 2048282.0}, {"date": "2026-07-14", "close": 1.55, "volume": 1831536.0}, {"date": "2026-07-15", "close": 1.6, "volume": 827891.0}, {"date": "2026-07-16", "close": 1.61, "volume": 1136421.0}, {"date": "2026-07-17", "close": 1.62, "volume": 991348.0}, {"date": "2026-07-20", "close": 1.56, "volume": 1375410.0}, {"date": "2026-07-21", "close": 1.595, "volume": 591229.0}, {"date": "2026-07-22", "close": 1.53, "volume": 472908.0}, {"date": "2026-07-23", "close": 1.52, "volume": 791710.0}, {"date": "2026-07-24", "close": 1.5, "volume": 1716912.0}, {"date": "2026-07-27", "close": 1.54, "volume": 1244471.0}, {"date": "2026-07-28", "close": 1.54, "volume": 788165.0}, {"date": "2026-07-29", "close": 1.54, "volume": 581197.0}, {"date": "2026-07-30", "close": 1.58, "volume": 662420.0}, {"date": "2026-07-31", "close": 1.54, "volume": 809088.0}, {"date": "2026-08-03", "close": 1.56, "volume": 591743.0}, {"date": "2026-08-04", "close": 1.63, "volume": 698941.0}, {"date": "2026-08-05", "close": 1.67, "volume": 611089.0}, {"date": "2026-08-06", "close": 1.64, "volume": 382801.0}, {"date": "2026-08-07", "close": 1.64, "volume": 739102.0}, {"date": "2026-08-10", "close": 1.69, "volume": 1240185.0}, {"date": "2026-08-11", "close": 1.61, "volume": 2799545.0}, {"date": "2026-08-12", "close": 1.48, "volume": 2428994.0}, {"date": "2026-08-13", "close": 1.405, "volume": 662760.0}, {"date": "2026-08-14", "close": 1.33, "volume": 1415368.0}, {"date": "2026-08-17", "close": 1.4, "volume": 745481.0}, {"date": "2026-08-18", "close": 1.38, "volume": 1043955.0}, {"date": "2026-08-19", "close": 1.48, "volume": 1768326.0}, {"date": "2026-08-20", "close": 1.42, "volume": 1828077.0}, {"date": "2026-08-21", "close": 1.61, "volume": 1725776.0}, {"date": "2026-08-24", "close": 1.61, "volume": 980539.0}, {"date": "2026-08-25", "close": 1.73, "volume": 751688.0}, {"date": "2026-08-26", "close": 1.74, "volume": 568462.0}, {"date": "2026-08-27", "close": 1.82, "volume": 1157090.0}, {"date": "2026-08-28", "close": 1.83, "volume": 1128967.0}, {"date": "2026-08-31", "close": 1.89, "volume": 1261895.0}, {"date": "2026-09-01", "close": 1.85, "volume": 695726.0}, {"date": "2026-09-02", "close": 1.91, "volume": 641215.0}, {"date": "2026-09-03", "close": 1.92, "volume": 751466.0}, {"date": "2026-09-04", "close": 2.01, "volume": 1225328.0}, {"date": "2026-09-08", "close": 1.99, "volume": 929611.0}, {"date": "2026-09-09", "close": 1.85, "volume": 1409130.0}, {"date": "2026-09-10", "close": 1.84, "volume": 2491533.0}, {"date": "2026-09-11", "close": 1.8, "volume": 1072321.0}, {"date": "2026-09-14", "close": 1.81, "volume": 952598.0}, {"date": "2026-09-15", "close": 1.74, "volume": 1203113.0}, {"date": "2026-09-16", "close": 1.85, "volume": 1813747.0}, {"date": "2026-09-17", "close": 1.8, "volume": 1048839.0}, {"date": "2026-09-18", "close": 1.91, "volume": 9450911.0}, {"date": "2026-09-21", "close": 1.775, "volume": 1772952.0}, {"date": "2026-09-22", "close": 1.83, "volume": 588523.0}], "refreshing": true}