{"ticker": "RANI", "overview": {"cik": "1856725", "ticker": "RANI", "name": "Rani Therapeutics Holdings, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001930862-26-000011", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "Initial insider holdings", "accession": "0001930862-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-331594", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001443", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001031686-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "Insider transaction", "accession": "0002123843-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "Insider transaction", "accession": "0001869579-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "Insider transaction", "accession": "0001869579-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "Insider transaction", "accession": "0001871423-26-000010", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-15", "title": "Employee share plan", "accession": "0001856725-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "Initial insider holdings", "accession": "0001871423-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001856725-26-000003", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001979211-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0002123843-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001869579-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001864485-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001902958-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001031686-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001260801-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0002094741-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001381994-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001193125-26-245636", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-28", "title": "Form SCHEDULE 13D/A", "accession": "0001699737-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-239977", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-27", "title": "Prospectus", "accession": "0001193125-26-239968", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 50033.0, "sell_n": 2, "sell_sum": 11600.82, "net": 38432.18, "insiders": 3, "first_date": "2024-12-27", "last_date": "2026-07-21"}, "metrics": {"ticker": "RANI", "has_prices": true, "as_of": "2026-08-07", "last": 0.792, "prev_close": 0.7811, "change": 0.01090000000000002, "change_pct": 0.013954679298425324, "session_volume": 202062.0, "vwap_5": 0.7980772887336953, "vwap_20": 0.8067961725418031, "vwap_60": 0.8553503046568909, "vwap_250": 1.8561842612045494, "high_52w": 2.5, "low_52w": 0.6326, "avg_volume_20": 1033446.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001231919-26-000927", "src": "13DG", "ticker": "RANI", "cik": "1856725", "company": "Rani Therapeutics Holdings, Inc.", "company_raw": "Rani Therapeutics Holdings, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "RA CAPITAL MANAGEMENT, L.P. moves to a 9.9% passive stake in RANI", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001231919-26-000927-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0001930862-26-000011", "src": "INSIDERS", "ticker": "RANI", "cik": "1856725", "company": "Rani Therapeutics Holdings, Inc.", "company_raw": "Rani Therapeutics Holdings, Inc.", "who": "Michelle Gilson", "who_key": "Gilson Michelle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on RANI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1930862/000193086226000011/0001930862-26-000011-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "13DG-0002100119-26-001443", "src": "13DG", "ticker": "RANI", "cik": "1856725", "company": "Rani Therapeutics Holdings, Inc.", "company_raw": "Rani Therapeutics Holdings, Inc.", "who": "Rani Therapeutics Holdings, Inc.", "who_key": "Rani Therapeutics Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Rani Therapeutics Holdings, Inc. moves to a 4.49% passive stake in RANI", "source_url": "https://www.sec.gov/Archives/edgar/data/1856725/0002100119-26-001443-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "0001031686-26-000006", "src": "INSIDERS", "ticker": "RANI", "cik": "1856725", "company": "Rani Therapeutics Holdings, Inc.", "company_raw": "Rani Therapeutics Holdings, Inc.", "who": "Mir A. Imran", "who_key": "IMRAN MIR A", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24839.999999999996, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $25K of RANI", "source_url": "https://www.sec.gov/Archives/edgar/data/1856725/000103168626000006/0001031686-26-000006-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150701}, {"id": "0001869579-26-000007", "src": "INSIDERS", "ticker": "RANI", "cik": "1856725", "company": "Rani Therapeutics Holdings, Inc.", "company_raw": "Rani Therapeutics Holdings, Inc.", "who": "Talat Imran", "who_key": "Imran Talat", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25193.0, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO loads up: $25K into RANI", "source_url": "https://www.sec.gov/Archives/edgar/data/1856725/000186957926000007/0001869579-26-000007-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156461}, {"id": "0001871423-26-000010", "src": "INSIDERS", "ticker": "RANI", "cik": "1856725", "company": "Rani Therapeutics Holdings, Inc.", "company_raw": "Rani Therapeutics Holdings, Inc.", "who": "Nicholas Maestas", "who_key": "Maestas Nicholas", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on RANI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856725/000187142326000010/0001871423-26-000010-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156461}, {"id": "13DG-0001699737-26-000014", "src": "13DG", "ticker": "RANI", "cik": "1856725", "company": "Rani Therapeutics Holdings, Inc.", "company_raw": "Rani Therapeutics Holdings, Inc.", "who": "Rani Therapeutics Holdings, Inc.", "who_key": "Rani Therapeutics Holdings, Inc.", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Rani Therapeutics Holdings, Inc. moves to a 5% activist stake in RANI", "source_url": "https://www.sec.gov/Archives/edgar/data/1856725/0001699737-26-000014-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-26", "mins": 231341}, {"id": "13DG-0002006045-26-000008", "src": "13DG", "ticker": "RANI", "cik": "1856725", "company": "Rani Therapeutics Holdings, Inc.", "company_raw": "Rani Therapeutics Holdings, Inc.", "who": "Rani Therapeutics Holdings, Inc.", "who_key": "Rani Therapeutics Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Rani Therapeutics Holdings, Inc. moves to a 4.4% passive stake in RANI", "source_url": "https://www.sec.gov/Archives/edgar/data/1856725/0002006045-26-000008-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0002100119-26-000988", "src": "13DG", "ticker": "RANI", "cik": "1856725", "company": "Rani Therapeutics Holdings, Inc.", "company_raw": "Rani Therapeutics Holdings, Inc.", "who": "Rani Therapeutics Holdings, Inc.", "who_key": "Rani Therapeutics Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Rani Therapeutics Holdings, Inc. takes a 5.12% passive stake in RANI", "source_url": "https://www.sec.gov/Archives/edgar/data/1856725/0002100119-26-000988-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "0002123843-26-000008", "src": "INSIDERS", "ticker": "RANI", "cik": "1856725", "company": "Rani Therapeutics Holdings, Inc.", "company_raw": "Rani Therapeutics Holdings, Inc.", "who": "Alireza Javadi", "who_key": "Javadi Alireza", "role": "Chief Technical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 301.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $301 of RANI", "source_url": "https://www.sec.gov/Archives/edgar/data/1856725/000212384326000008/0002123843-26-000008-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}, {"id": "13DG-0000102909-26-002113", "src": "13DG", "ticker": "RANI", "cik": "1856725", "company": "Rani Therapeutics Holdings, Inc.", "company_raw": "Rani Therapeutics Holdings, Inc.", "who": "Rani Therapeutics Holdings, Inc.", "who_key": "Rani Therapeutics Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Rani Therapeutics Holdings, Inc. adjusts its stake in RANI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1856725/0000102909-26-002113-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}, {"id": "0001869579-26-000006", "src": "INSIDERS", "ticker": "RANI", "cik": "1856725", "company": "Rani Therapeutics Holdings, Inc.", "company_raw": "Rani Therapeutics Holdings, Inc.", "who": "Talat Imran", "who_key": "Imran Talat", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 11299.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $11K of RANI", "source_url": "https://www.sec.gov/Archives/edgar/data/1856725/000186957926000006/0001869579-26-000006-index.htm", "trade_date": "2024-12-27", "timestamp": "2024-12-27", "mins": 972941}], "recent_buys": [{"id": "0001031686-26-000006", "src": "INSIDERS", "ticker": "RANI", "cik": "1856725", "company": "Rani Therapeutics Holdings, Inc.", "company_raw": "Rani Therapeutics Holdings, Inc.", "who": "Mir A. Imran", "who_key": "IMRAN MIR A", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24839.999999999996, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $25K of RANI", "source_url": "https://www.sec.gov/Archives/edgar/data/1856725/000103168626000006/0001031686-26-000006-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150701}, {"id": "0001869579-26-000007", "src": "INSIDERS", "ticker": "RANI", "cik": "1856725", "company": "Rani Therapeutics Holdings, Inc.", "company_raw": "Rani Therapeutics Holdings, Inc.", "who": "Talat Imran", "who_key": "Imran Talat", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25193.0, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO loads up: $25K into RANI", "source_url": "https://www.sec.gov/Archives/edgar/data/1856725/000186957926000007/0001869579-26-000007-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156461}], "institutional": [{"id": "13DG-0001231919-26-000927", "src": "13DG", "ticker": "RANI", "cik": "1856725", "company": "Rani Therapeutics Holdings, Inc.", "company_raw": "Rani Therapeutics Holdings, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "RA CAPITAL MANAGEMENT, L.P. moves to a 9.9% passive stake in RANI", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001231919-26-000927-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0002100119-26-001443", "src": "13DG", "ticker": "RANI", "cik": "1856725", "company": "Rani Therapeutics Holdings, Inc.", "company_raw": "Rani Therapeutics Holdings, Inc.", "who": "Rani Therapeutics Holdings, Inc.", "who_key": "Rani Therapeutics Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Rani Therapeutics Holdings, Inc. moves to a 4.49% passive stake in RANI", "source_url": "https://www.sec.gov/Archives/edgar/data/1856725/0002100119-26-001443-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0001699737-26-000014", "src": "13DG", "ticker": "RANI", "cik": "1856725", "company": "Rani Therapeutics Holdings, Inc.", "company_raw": "Rani Therapeutics Holdings, Inc.", "who": "Rani Therapeutics Holdings, Inc.", "who_key": "Rani Therapeutics Holdings, Inc.", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Rani Therapeutics Holdings, Inc. moves to a 5% activist stake in RANI", "source_url": "https://www.sec.gov/Archives/edgar/data/1856725/0001699737-26-000014-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-26", "mins": 231341}, {"id": "13DG-0002006045-26-000008", "src": "13DG", "ticker": "RANI", "cik": "1856725", "company": "Rani Therapeutics Holdings, Inc.", "company_raw": "Rani Therapeutics Holdings, Inc.", "who": "Rani Therapeutics Holdings, Inc.", "who_key": "Rani Therapeutics Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Rani Therapeutics Holdings, Inc. moves to a 4.4% passive stake in RANI", "source_url": "https://www.sec.gov/Archives/edgar/data/1856725/0002006045-26-000008-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0002100119-26-000988", "src": "13DG", "ticker": "RANI", "cik": "1856725", "company": "Rani Therapeutics Holdings, Inc.", "company_raw": "Rani Therapeutics Holdings, Inc.", "who": "Rani Therapeutics Holdings, Inc.", "who_key": "Rani Therapeutics Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Rani Therapeutics Holdings, Inc. takes a 5.12% passive stake in RANI", "source_url": "https://www.sec.gov/Archives/edgar/data/1856725/0002100119-26-000988-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0000102909-26-002113", "src": "13DG", "ticker": "RANI", "cik": "1856725", "company": "Rani Therapeutics Holdings, Inc.", "company_raw": "Rani Therapeutics Holdings, Inc.", "who": "Rani Therapeutics Holdings, Inc.", "who_key": "Rani Therapeutics Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Rani Therapeutics Holdings, Inc. adjusts its stake in RANI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1856725/0000102909-26-002113-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "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": "Rani Therapeutics Holdings, Inc. - Class A Common Stock", "new_value": "Rani Therapeutics Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001856725", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001856725", "applied": 1, "detected_at": "2026-10-27T02:35:28.924151"}]}, "key_people": [{"who": "Talat Imran", "who_key": "Imran Talat", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 25193.0, "sold": 11299.74, "net": 13893.26, "trades": 2, "top_score": 43.2, "lean": "buying", "history": [{"action": "BUY", "amount": 25193.0, "date": "2026-07-17", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1856725/000186957926000007/0001869579-26-000007-index.htm"}, {"action": "SELL", "amount": 11299.74, "date": "2024-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856725/000186957926000006/0001869579-26-000006-index.htm"}], "latest": {"action": "BUY", "amount": 25193.0, "date": "2026-07-17", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1856725/000186957926000007/0001869579-26-000007-index.htm"}}, {"who": "Mir A. Imran", "who_key": "IMRAN MIR A", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 24839.999999999996, "sold": 0, "net": 24839.999999999996, "trades": 1, "top_score": 32.2, "lean": "buying", "history": [{"action": "BUY", "amount": 24839.999999999996, "date": "2026-07-21", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1856725/000103168626000006/0001031686-26-000006-index.htm"}], "latest": {"action": "BUY", "amount": 24839.999999999996, "date": "2026-07-21", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1856725/000103168626000006/0001031686-26-000006-index.htm"}}, {"who": "Alireza Javadi", "who_key": "Javadi Alireza", "role": "Chief Technical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 301.08, "net": -301.08, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 301.08, "date": "2026-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856725/000212384326000008/0002123843-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 301.08, "date": "2026-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856725/000212384326000008/0002123843-26-000008-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001930862-26-000011", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "Initial insider holdings", "accession": "0001930862-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-331594", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001443", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001031686-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "Insider transaction", "accession": "0002123843-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "Insider transaction", "accession": "0001869579-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "Insider transaction", "accession": "0001869579-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "Insider transaction", "accession": "0001871423-26-000010", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-15", "title": "Employee share plan", "accession": "0001856725-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "Initial insider holdings", "accession": "0001871423-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001856725-26-000003", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001979211-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0002123843-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001869579-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001864485-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001902958-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001031686-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001260801-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0002094741-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001381994-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001193125-26-245636", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-28", "title": "Form SCHEDULE 13D/A", "accession": "0001699737-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-239977", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-27", "title": "Prospectus", "accession": "0001193125-26-239968", "price_sensitive": false}], "performance": {"ticker": "RANI", "has_prices": true, "summary": {"n": 2, "avg": 0.14098726470905049, "win_rate": 1.0, "best": 0.1461649782923301, "worst": 0.13580955112577084, "as_of": "2026-08-07"}, "buys": [{"who": "IMRAN MIR A", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 24839.999999999996, "date": "2026-07-21", "score": 32.2, "ref_price": 0.691, "return": 0.1461649782923301}, {"who": "Imran Talat", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 25193.0, "date": "2026-07-17", "score": 43.2, "ref_price": 0.6973, "return": 0.13580955112577084}]}, "price_series": [{"date": "2021-07-30", "close": 11.0, "volume": 971419.0}, {"date": "2021-08-02", "close": 10.75, "volume": 179780.0}, {"date": "2021-08-03", "close": 10.7, "volume": 43590.0}, {"date": "2021-08-04", "close": 11.83, "volume": 257863.0}, {"date": "2021-08-05", "close": 11.81, "volume": 124056.0}, {"date": "2021-08-06", "close": 11.8, "volume": 201085.0}, {"date": "2021-08-09", "close": 12.4, "volume": 85912.0}, {"date": "2021-08-10", "close": 13.8, "volume": 148882.0}, {"date": "2021-08-11", "close": 20.74, "volume": 7434902.0}, {"date": "2021-08-12", "close": 17.43, "volume": 946015.0}, {"date": "2021-08-13", "close": 18.61, "volume": 293332.0}, {"date": "2021-08-16", "close": 15.48, "volume": 333872.0}, {"date": "2021-08-17", "close": 17.98, "volume": 346887.0}, {"date": "2021-08-18", "close": 17.28, "volume": 113470.0}, {"date": "2021-08-19", "close": 17.07, "volume": 117183.0}, {"date": "2021-08-20", "close": 16.04, "volume": 143859.0}, {"date": "2021-08-23", "close": 17.13, "volume": 123127.0}, {"date": "2021-08-24", "close": 17.76, "volume": 173920.0}, {"date": "2021-08-25", "close": 19.07, "volume": 290974.0}, {"date": "2021-08-26", "close": 20.48, "volume": 582075.0}, {"date": "2021-08-27", "close": 20.0, "volume": 312330.0}, {"date": "2021-08-30", "close": 17.66, "volume": 398235.0}, {"date": "2021-08-31", "close": 18.44, "volume": 160055.0}, {"date": "2021-09-01", "close": 18.15, "volume": 193192.0}, {"date": "2021-09-02", "close": 19.24, "volume": 78313.0}, {"date": "2021-09-03", "close": 19.8, "volume": 134941.0}, {"date": "2021-09-07", "close": 18.91, "volume": 136927.0}, {"date": "2021-09-08", "close": 19.29, "volume": 239768.0}, {"date": "2021-09-09", "close": 19.56, "volume": 105247.0}, {"date": "2021-09-10", "close": 20.18, "volume": 100009.0}, {"date": "2021-09-13", "close": 21.43, "volume": 141791.0}, {"date": "2021-09-14", "close": 19.47, "volume": 381826.0}, {"date": "2021-09-15", "close": 19.23, "volume": 285963.0}, {"date": "2021-09-16", "close": 19.41, "volume": 194383.0}, {"date": "2021-09-17", "close": 18.75, "volume": 247505.0}, {"date": "2021-09-20", "close": 18.82, "volume": 178241.0}, {"date": "2021-09-21", "close": 19.3, "volume": 177165.0}, {"date": "2021-09-22", "close": 17.66, "volume": 171892.0}, {"date": "2021-09-23", "close": 18.06, "volume": 148183.0}, {"date": "2021-09-24", "close": 18.08, "volume": 20003.0}, {"date": "2021-09-27", "close": 18.37, "volume": 35190.0}, {"date": "2021-09-28", "close": 16.9, "volume": 78777.0}, {"date": "2021-09-29", "close": 17.44, "volume": 32460.0}, {"date": "2021-09-30", "close": 17.82, "volume": 29497.0}, {"date": "2021-10-01", "close": 18.14, "volume": 9194.0}, {"date": "2021-10-04", "close": 18.09, "volume": 20960.0}, {"date": "2021-10-05", "close": 18.0, "volume": 32727.0}, {"date": "2021-10-06", "close": 16.09, "volume": 48658.0}, {"date": "2021-10-07", "close": 17.83, "volume": 57321.0}, {"date": "2021-10-08", "close": 20.2, "volume": 61530.0}, {"date": "2021-10-11", "close": 19.69, "volume": 45323.0}, {"date": "2021-10-12", "close": 19.25, "volume": 12640.0}, {"date": "2021-10-13", "close": 19.94, "volume": 24421.0}, {"date": "2021-10-14", "close": 19.59, "volume": 12903.0}, {"date": "2021-10-15", "close": 19.71, "volume": 20311.0}, {"date": "2021-10-18", "close": 19.91, "volume": 32303.0}, {"date": "2021-10-19", "close": 20.025, "volume": 34671.0}, {"date": "2021-10-20", "close": 20.28, "volume": 15665.0}, {"date": "2021-10-21", "close": 20.26, "volume": 27727.0}, {"date": "2021-10-22", "close": 18.52, "volume": 42387.0}, {"date": "2021-10-25", "close": 19.94, "volume": 22095.0}, {"date": "2021-10-26", "close": 20.24, "volume": 25287.0}, {"date": "2021-10-27", "close": 22.94, "volume": 327226.0}, {"date": "2021-10-28", "close": 25.54, "volume": 171360.0}, {"date": "2021-10-29", "close": 23.0, "volume": 130053.0}, {"date": "2021-11-01", "close": 23.64, "volume": 41471.0}, {"date": "2021-11-02", "close": 26.28, "volume": 80320.0}, {"date": "2021-11-03", "close": 28.0, "volume": 65076.0}, {"date": "2021-11-04", "close": 31.78, "volume": 129217.0}, {"date": "2021-11-05", "close": 26.33, "volume": 217800.0}, {"date": "2021-11-08", "close": 26.26, "volume": 77389.0}, {"date": "2021-11-09", "close": 26.28, "volume": 38601.0}, {"date": "2021-11-10", "close": 26.78, "volume": 57973.0}, {"date": "2021-11-11", "close": 28.57, "volume": 48272.0}, {"date": "2021-11-12", "close": 29.07, "volume": 22275.0}, {"date": "2021-11-15", "close": 30.1, "volume": 230889.0}, {"date": "2021-11-16", "close": 31.21, "volume": 33810.0}, {"date": "2021-11-17", "close": 32.6, "volume": 93699.0}, {"date": "2021-11-18", "close": 35.0, "volume": 113824.0}, {"date": "2021-11-19", "close": 34.06, "volume": 40360.0}, {"date": "2021-11-22", "close": 26.21, "volume": 217618.0}, {"date": "2021-11-23", "close": 26.95, "volume": 88789.0}, {"date": "2021-11-24", "close": 31.5, "volume": 120501.0}, {"date": "2021-11-26", "close": 30.75, "volume": 17243.0}, {"date": "2021-11-29", "close": 29.59, "volume": 19698.0}, {"date": "2021-11-30", "close": 29.64, "volume": 19527.0}, {"date": "2021-12-01", "close": 26.65, "volume": 44578.0}, {"date": "2021-12-02", "close": 25.68, "volume": 26845.0}, {"date": "2021-12-03", "close": 21.76, "volume": 83862.0}, {"date": "2021-12-06", "close": 21.8, "volume": 46610.0}, {"date": "2021-12-07", "close": 23.5, "volume": 36052.0}, {"date": "2021-12-08", "close": 19.65, "volume": 152723.0}, {"date": "2021-12-09", "close": 18.83, "volume": 87740.0}, {"date": "2021-12-10", "close": 19.5, "volume": 58370.0}, {"date": "2021-12-13", "close": 17.92, "volume": 23341.0}, {"date": "2021-12-14", "close": 17.04, "volume": 33565.0}, {"date": "2021-12-15", "close": 16.32, "volume": 114854.0}, {"date": "2021-12-16", "close": 16.94, "volume": 63596.0}, {"date": "2021-12-17", "close": 17.78, "volume": 125552.0}, {"date": "2021-12-20", "close": 16.95, "volume": 30960.0}, {"date": "2021-12-21", "close": 17.07, "volume": 39333.0}, {"date": "2021-12-22", "close": 18.45, "volume": 117143.0}, {"date": "2021-12-23", "close": 18.6, "volume": 58262.0}, {"date": "2021-12-27", "close": 20.69, "volume": 45176.0}, {"date": "2021-12-28", "close": 19.25, "volume": 73372.0}, {"date": "2021-12-29", "close": 18.31, "volume": 41303.0}, {"date": "2021-12-30", "close": 17.66, "volume": 32359.0}, {"date": "2021-12-31", "close": 16.35, "volume": 46752.0}, {"date": "2022-01-03", "close": 17.0, "volume": 21301.0}, {"date": "2022-01-04", "close": 15.81, "volume": 43037.0}, {"date": "2022-01-05", "close": 15.95, "volume": 20522.0}, {"date": "2022-01-06", "close": 16.29, "volume": 42669.0}, {"date": "2022-01-07", "close": 16.61, "volume": 51124.0}, {"date": "2022-01-10", "close": 18.14, "volume": 50530.0}, {"date": "2022-01-11", "close": 20.4, "volume": 42268.0}, {"date": "2022-01-12", "close": 20.49, "volume": 60508.0}, {"date": "2022-01-13", "close": 19.56, "volume": 46904.0}, {"date": "2022-01-14", "close": 20.67, "volume": 80360.0}, {"date": "2022-01-18", "close": 20.32, "volume": 36625.0}, {"date": "2022-01-19", "close": 21.94, "volume": 61183.0}, {"date": "2022-01-20", "close": 21.04, "volume": 27711.0}, {"date": "2022-01-21", "close": 18.88, "volume": 53393.0}, {"date": "2022-01-24", "close": 18.37, "volume": 44629.0}, {"date": "2022-01-25", "close": 19.35, "volume": 16161.0}, {"date": "2022-01-26", "close": 23.14, "volume": 243836.0}, {"date": "2022-01-27", "close": 18.99, "volume": 125687.0}, {"date": "2022-01-28", "close": 19.61, "volume": 16615.0}, {"date": "2022-01-31", "close": 20.73, "volume": 27306.0}, {"date": "2022-02-01", "close": 20.28, "volume": 24053.0}, {"date": "2022-02-02", "close": 20.23, "volume": 12986.0}, {"date": "2022-02-03", "close": 20.58, "volume": 22358.0}, {"date": "2022-02-04", "close": 19.25, "volume": 64984.0}, {"date": "2022-02-07", "close": 18.61, "volume": 43749.0}, {"date": "2022-02-08", "close": 17.28, "volume": 61577.0}, {"date": "2022-02-09", "close": 17.92, "volume": 14969.0}, {"date": "2022-02-10", "close": 17.01, "volume": 38382.0}, {"date": "2022-02-11", "close": 16.5, "volume": 47179.0}, {"date": "2022-02-14", "close": 16.19, "volume": 19250.0}, {"date": "2022-02-15", "close": 15.5, "volume": 97713.0}, {"date": "2022-02-16", "close": 15.51, "volume": 39884.0}, {"date": "2022-02-17", "close": 16.49, "volume": 132123.0}, {"date": "2022-02-18", "close": 15.08, "volume": 38778.0}, {"date": "2022-02-22", "close": 13.34, "volume": 91131.0}, {"date": "2022-02-23", "close": 12.21, "volume": 166172.0}, {"date": "2022-02-24", "close": 12.87, "volume": 36237.0}, {"date": "2022-02-25", "close": 14.02, "volume": 55762.0}, {"date": "2022-02-28", "close": 16.69, "volume": 111969.0}, {"date": "2022-03-01", "close": 16.69, "volume": 36908.0}, {"date": "2022-03-02", "close": 16.07, "volume": 15866.0}, {"date": "2022-03-03", "close": 15.76, "volume": 29831.0}, {"date": "2022-03-04", "close": 15.75, "volume": 30941.0}, {"date": "2022-03-07", "close": 14.25, "volume": 29084.0}, {"date": "2022-03-08", "close": 13.47, "volume": 22239.0}, {"date": "2022-03-09", "close": 15.06, "volume": 72060.0}, {"date": "2022-03-10", "close": 14.92, "volume": 29030.0}, {"date": "2022-03-11", "close": 14.76, "volume": 15431.0}, {"date": "2022-03-14", "close": 14.01, "volume": 19951.0}, {"date": "2022-03-15", "close": 13.89, "volume": 22258.0}, {"date": "2022-03-16", "close": 13.81, "volume": 25704.0}, {"date": "2022-03-17", "close": 14.2, "volume": 43608.0}, {"date": "2022-03-18", "close": 14.46, "volume": 26343.0}, {"date": "2022-03-21", "close": 13.76, "volume": 31157.0}, {"date": "2022-03-22", "close": 13.21, "volume": 54760.0}, {"date": "2022-03-23", "close": 13.44, "volume": 20261.0}, {"date": "2022-03-24", "close": 13.52, "volume": 20528.0}, {"date": "2022-03-25", "close": 13.92, "volume": 35379.0}, {"date": "2022-03-28", "close": 14.12, "volume": 33906.0}, {"date": "2022-03-29", "close": 14.02, "volume": 30146.0}, {"date": "2022-03-30", "close": 13.43, "volume": 18917.0}, {"date": "2022-03-31", "close": 13.5, "volume": 8288.0}, {"date": "2022-04-01", "close": 13.59, "volume": 22044.0}, {"date": "2022-04-04", "close": 14.1, "volume": 37706.0}, {"date": "2022-04-05", "close": 14.15, "volume": 13483.0}, {"date": "2022-04-06", "close": 12.86, "volume": 39217.0}, {"date": "2022-04-07", "close": 13.18, "volume": 16854.0}, {"date": "2022-04-08", "close": 12.82, "volume": 29857.0}, {"date": "2022-04-11", "close": 12.9, "volume": 18238.0}, {"date": "2022-04-12", "close": 13.01, "volume": 14336.0}, {"date": "2022-04-13", "close": 13.47, "volume": 41930.0}, {"date": "2022-04-14", "close": 13.0, "volume": 19257.0}, {"date": "2022-04-18", "close": 13.65, "volume": 14416.0}, {"date": "2022-04-19", "close": 14.25, "volume": 55229.0}, {"date": "2022-04-20", "close": 13.01, "volume": 43756.0}, {"date": "2022-04-21", "close": 13.13, "volume": 6560.0}, {"date": "2022-04-22", "close": 13.12, "volume": 29969.0}, {"date": "2022-04-25", "close": 13.1, "volume": 39885.0}, {"date": "2022-04-26", "close": 13.0, "volume": 65258.0}, {"date": "2022-04-27", "close": 10.44, "volume": 54905.0}, {"date": "2022-04-28", "close": 11.97, "volume": 61508.0}, {"date": "2022-04-29", "close": 12.23, "volume": 59957.0}, {"date": "2022-05-02", "close": 12.77, "volume": 49674.0}, {"date": "2022-05-03", "close": 11.98, "volume": 52312.0}, {"date": "2022-05-04", "close": 12.27, "volume": 26277.0}, {"date": "2022-05-05", "close": 11.58, "volume": 26454.0}, {"date": "2022-05-06", "close": 11.72, "volume": 13377.0}, {"date": "2022-05-09", "close": 10.58, "volume": 33275.0}, {"date": "2022-05-10", "close": 10.98, "volume": 29186.0}, {"date": "2022-05-11", "close": 10.6, "volume": 36948.0}, {"date": "2022-05-12", "close": 9.99, "volume": 36389.0}, {"date": "2022-05-13", "close": 11.0, "volume": 29126.0}, {"date": "2022-05-16", "close": 10.89, "volume": 26562.0}, {"date": "2022-05-17", "close": 11.5, "volume": 20763.0}, {"date": "2022-05-18", "close": 10.82, "volume": 33893.0}, {"date": "2022-05-19", "close": 11.18, "volume": 39178.0}, {"date": "2022-05-20", "close": 11.4, "volume": 40555.0}, {"date": "2022-05-23", "close": 11.13, "volume": 30576.0}, {"date": "2022-05-24", "close": 10.56, "volume": 22401.0}, {"date": "2022-05-25", "close": 10.89, "volume": 23013.0}, {"date": "2022-05-26", "close": 10.77, "volume": 14699.0}, {"date": "2022-05-27", "close": 11.32, "volume": 18766.0}, {"date": "2022-05-31", "close": 11.4, "volume": 42685.0}, {"date": "2022-06-01", "close": 11.29, "volume": 9144.0}, {"date": "2022-06-02", "close": 10.52, "volume": 39986.0}, {"date": "2022-06-03", "close": 10.5, "volume": 18420.0}, {"date": "2022-06-06", "close": 10.0, "volume": 84266.0}, {"date": "2022-06-07", "close": 9.51, "volume": 57777.0}, {"date": "2022-06-08", "close": 9.32, "volume": 23271.0}, {"date": "2022-06-09", "close": 9.5, "volume": 29340.0}, {"date": "2022-06-10", "close": 9.4, "volume": 29661.0}, {"date": "2022-06-13", "close": 8.0, "volume": 42934.0}, {"date": "2022-06-14", "close": 8.11, "volume": 45561.0}, {"date": "2022-06-15", "close": 8.83, "volume": 54693.0}, {"date": "2022-06-16", "close": 10.19, "volume": 166077.0}, {"date": "2022-06-17", "close": 11.25, "volume": 121675.0}, {"date": "2022-06-21", "close": 11.03, "volume": 52075.0}, {"date": "2022-06-22", "close": 11.71, "volume": 142322.0}, {"date": "2022-06-23", "close": 12.43, "volume": 95669.0}, {"date": "2022-06-24", "close": 12.37, "volume": 65825.0}, {"date": "2022-06-27", "close": 11.0, "volume": 51068.0}, {"date": "2022-06-28", "close": 10.32, "volume": 33056.0}, {"date": "2022-06-29", "close": 9.71, "volume": 56385.0}, {"date": "2022-06-30", "close": 10.33, "volume": 38970.0}, {"date": "2022-07-01", "close": 10.63, "volume": 36652.0}, {"date": "2022-07-05", "close": 11.0, "volume": 26337.0}, {"date": "2022-07-06", "close": 11.65, "volume": 55475.0}, {"date": "2022-07-07", "close": 12.14, "volume": 67922.0}, {"date": "2022-07-08", "close": 12.4, "volume": 38911.0}, {"date": "2022-07-11", "close": 12.2, "volume": 55921.0}, {"date": "2022-07-12", "close": 12.07, "volume": 33504.0}, {"date": "2022-07-13", "close": 12.02, "volume": 42058.0}, {"date": "2022-07-14", "close": 12.12, "volume": 47013.0}, {"date": "2022-07-15", "close": 12.14, "volume": 55641.0}, {"date": "2022-07-18", "close": 11.39, "volume": 35841.0}, {"date": "2022-07-19", "close": 12.18, "volume": 27092.0}, {"date": "2022-07-20", "close": 12.32, "volume": 66550.0}, {"date": "2022-07-21", "close": 12.1, "volume": 30856.0}, {"date": "2022-07-22", "close": 12.01, "volume": 18240.0}, {"date": "2022-07-25", "close": 11.9, "volume": 27797.0}, {"date": "2022-07-26", "close": 11.8, "volume": 10046.0}, {"date": "2022-07-27", "close": 11.56, "volume": 26605.0}, {"date": "2022-07-28", "close": 10.51, "volume": 40955.0}, {"date": "2022-07-29", "close": 11.25, "volume": 19649.0}, {"date": "2022-08-01", "close": 11.03, "volume": 32389.0}, {"date": "2022-08-02", "close": 12.4, "volume": 38510.0}, {"date": "2022-08-03", "close": 12.16, "volume": 34111.0}, {"date": "2022-08-04", "close": 12.38, "volume": 12567.0}, {"date": "2022-08-05", "close": 12.0, "volume": 59027.0}, {"date": "2022-08-08", "close": 12.0, "volume": 25383.0}, {"date": "2022-08-09", "close": 11.0, "volume": 51115.0}, {"date": "2022-08-10", "close": 11.105, "volume": 14858.0}, {"date": "2022-08-11", "close": 8.23, "volume": 209173.0}, {"date": "2022-08-12", "close": 11.32, "volume": 898948.0}, {"date": "2022-08-15", "close": 11.44, "volume": 87775.0}, {"date": "2022-08-16", "close": 11.95, "volume": 61700.0}, {"date": "2022-08-17", "close": 11.01, "volume": 154306.0}, {"date": "2022-08-18", "close": 11.06, "volume": 47841.0}, {"date": "2022-08-19", "close": 11.02, "volume": 40257.0}, {"date": "2022-08-22", "close": 10.8, "volume": 29788.0}, {"date": "2022-08-23", "close": 10.0, "volume": 108999.0}, {"date": "2022-08-24", "close": 10.24, "volume": 18083.0}, {"date": "2022-08-25", "close": 10.0, "volume": 34569.0}, {"date": "2022-08-26", "close": 9.4, "volume": 48244.0}, {"date": "2022-08-29", "close": 8.91, "volume": 67399.0}, {"date": "2022-08-30", "close": 8.87, "volume": 16484.0}, {"date": "2022-08-31", "close": 8.9, "volume": 25040.0}, {"date": "2022-09-01", "close": 9.39, "volume": 25731.0}, {"date": "2022-09-02", "close": 9.63, "volume": 26456.0}, {"date": "2022-09-06", "close": 9.58, "volume": 23731.0}, {"date": "2022-09-07", "close": 9.92, "volume": 13507.0}, {"date": "2022-09-08", "close": 9.62, "volume": 24578.0}, {"date": "2022-09-09", "close": 9.89, "volume": 13547.0}, {"date": "2022-09-12", "close": 8.55, "volume": 114624.0}, {"date": "2022-09-13", "close": 9.54, "volume": 59182.0}, {"date": "2022-09-14", "close": 9.0, "volume": 91473.0}, {"date": "2022-09-15", "close": 9.11, "volume": 79316.0}, {"date": "2022-09-16", "close": 8.87, "volume": 89486.0}, {"date": "2022-09-19", "close": 9.15, "volume": 119349.0}, {"date": "2022-09-20", "close": 9.31, "volume": 122325.0}, {"date": "2022-09-21", "close": 9.25, "volume": 45879.0}, {"date": "2022-09-22", "close": 9.3, "volume": 31404.0}, {"date": "2022-09-23", "close": 9.18, "volume": 8413.0}, {"date": "2022-09-26", "close": 9.2, "volume": 5848.0}, {"date": "2022-09-27", "close": 9.08, "volume": 12045.0}, {"date": "2022-09-28", "close": 9.31, "volume": 10122.0}, {"date": "2022-09-29", "close": 9.26, "volume": 21921.0}, {"date": "2022-09-30", "close": 9.58, "volume": 22038.0}, {"date": "2022-10-03", "close": 10.02, "volume": 30611.0}, {"date": "2022-10-04", "close": 9.97, "volume": 31402.0}, {"date": "2022-10-05", "close": 9.51, "volume": 18500.0}, {"date": "2022-10-06", "close": 9.79, "volume": 18700.0}, {"date": "2022-10-07", "close": 7.11, "volume": 91442.0}, {"date": "2022-10-10", "close": 7.0, "volume": 77106.0}, {"date": "2022-10-11", "close": 8.0, "volume": 192354.0}, {"date": "2022-10-12", "close": 8.04, "volume": 67408.0}, {"date": "2022-10-13", "close": 8.65, "volume": 27095.0}, {"date": "2022-10-14", "close": 7.08, "volume": 144031.0}, {"date": "2022-10-17", "close": 7.44, "volume": 57713.0}, {"date": "2022-10-18", "close": 7.73, "volume": 60732.0}, {"date": "2022-10-19", "close": 7.01, "volume": 106137.0}, {"date": "2022-10-20", "close": 6.92, "volume": 69239.0}, {"date": "2022-10-21", "close": 7.08, "volume": 15484.0}, {"date": "2022-10-24", "close": 6.37, "volume": 32288.0}, {"date": "2022-10-25", "close": 6.13, "volume": 97861.0}, {"date": "2022-10-26", "close": 5.81, "volume": 84402.0}, {"date": "2022-10-27", "close": 6.03, "volume": 22238.0}, {"date": "2022-10-28", "close": 6.09, "volume": 47263.0}, {"date": "2022-10-31", "close": 6.1, "volume": 75050.0}, {"date": "2022-11-01", "close": 6.23, "volume": 27629.0}, {"date": "2022-11-02", "close": 6.38, "volume": 44554.0}, {"date": "2022-11-03", "close": 7.06, "volume": 66682.0}, {"date": "2022-11-04", "close": 6.56, "volume": 24615.0}, {"date": "2022-11-07", "close": 6.53, "volume": 13224.0}, {"date": "2022-11-08", "close": 6.51, "volume": 23248.0}, {"date": "2022-11-09", "close": 6.24, "volume": 21861.0}, {"date": "2022-11-10", "close": 6.35, "volume": 16818.0}, {"date": "2022-11-11", "close": 6.49, "volume": 19511.0}, {"date": "2022-11-14", "close": 7.0, "volume": 52439.0}, {"date": "2022-11-15", "close": 7.64, "volume": 126695.0}, {"date": "2022-11-16", "close": 7.53, "volume": 47224.0}, {"date": "2022-11-17", "close": 7.46, "volume": 13216.0}, {"date": "2022-11-18", "close": 7.39, "volume": 34913.0}, {"date": "2022-11-21", "close": 8.09, "volume": 126465.0}, {"date": "2022-11-22", "close": 7.37, "volume": 81886.0}, {"date": "2022-11-23", "close": 7.89, "volume": 51226.0}, {"date": "2022-11-25", "close": 8.0, "volume": 11821.0}, {"date": "2022-11-28", "close": 8.02, "volume": 70605.0}, {"date": "2022-11-29", "close": 8.11, "volume": 10792.0}, {"date": "2022-11-30", "close": 8.28, "volume": 65333.0}, {"date": "2022-12-01", "close": 8.19, "volume": 25195.0}, {"date": "2022-12-02", "close": 7.99, "volume": 25493.0}, {"date": "2022-12-05", "close": 7.9, "volume": 44681.0}, {"date": "2022-12-06", "close": 7.55, "volume": 68222.0}, {"date": "2022-12-07", "close": 8.28, "volume": 58074.0}, {"date": "2022-12-08", "close": 8.06, "volume": 59704.0}, {"date": "2022-12-09", "close": 7.97, "volume": 66915.0}, {"date": "2022-12-12", "close": 7.91, "volume": 61196.0}, {"date": "2022-12-13", "close": 8.2, "volume": 82101.0}, {"date": "2022-12-14", "close": 8.21, "volume": 54650.0}, {"date": "2022-12-15", "close": 8.0, "volume": 53064.0}, {"date": "2022-12-16", "close": 7.16, "volume": 280390.0}, {"date": "2022-12-19", "close": 7.04, "volume": 26348.0}, {"date": "2022-12-20", "close": 6.66, "volume": 61885.0}, {"date": "2022-12-21", "close": 6.21, "volume": 53989.0}, {"date": "2022-12-22", "close": 6.27, "volume": 57335.0}, {"date": "2022-12-23", "close": 6.05, "volume": 21329.0}, {"date": "2022-12-27", "close": 5.6, "volume": 45922.0}, {"date": "2022-12-28", "close": 5.51, "volume": 70432.0}, {"date": "2022-12-29", "close": 5.88, "volume": 32992.0}, {"date": "2022-12-30", "close": 5.9, "volume": 56376.0}, {"date": "2023-01-03", "close": 5.9, "volume": 35384.0}, {"date": "2023-01-04", "close": 6.16, "volume": 16595.0}, {"date": "2023-01-05", "close": 6.66, "volume": 21333.0}, {"date": "2023-01-06", "close": 6.5, "volume": 11486.0}, {"date": "2023-01-09", "close": 6.45, "volume": 33027.0}, {"date": "2023-01-10", "close": 6.83, "volume": 12001.0}, {"date": "2023-01-11", "close": 6.83, "volume": 21260.0}, {"date": "2023-01-12", "close": 6.89, "volume": 17418.0}, {"date": "2023-01-13", "close": 6.54, "volume": 26927.0}, {"date": "2023-01-17", "close": 6.21, "volume": 16248.0}, {"date": "2023-01-18", "close": 5.95, "volume": 31215.0}, {"date": "2023-01-19", "close": 5.91, "volume": 58468.0}, {"date": "2023-01-20", "close": 6.09, "volume": 13248.0}, {"date": "2023-01-23", "close": 6.36, "volume": 26656.0}, {"date": "2023-01-24", "close": 6.05, "volume": 46728.0}, {"date": "2023-01-25", "close": 5.9, "volume": 58302.0}, {"date": "2023-01-26", "close": 5.83, "volume": 12964.0}, {"date": "2023-01-27", "close": 5.7, "volume": 86604.0}, {"date": "2023-01-30", "close": 5.51, "volume": 61163.0}, {"date": "2023-01-31", "close": 5.49, "volume": 24092.0}, {"date": "2023-02-01", "close": 5.57, "volume": 68056.0}, {"date": "2023-02-02", "close": 5.57, "volume": 32624.0}, {"date": "2023-02-03", "close": 5.55, "volume": 58047.0}, {"date": "2023-02-06", "close": 5.85, "volume": 63040.0}, {"date": "2023-02-07", "close": 5.75, "volume": 40539.0}, {"date": "2023-02-08", "close": 5.76, "volume": 8416.0}, {"date": "2023-02-09", "close": 5.98, "volume": 23051.0}, {"date": "2023-02-10", "close": 5.93, "volume": 48838.0}, {"date": "2023-02-13", "close": 5.57, "volume": 40698.0}, {"date": "2023-02-14", "close": 5.12, "volume": 89937.0}, {"date": "2023-02-15", "close": 5.13, "volume": 58761.0}, {"date": "2023-02-16", "close": 5.56, "volume": 53014.0}, {"date": "2023-02-17", "close": 5.95, "volume": 47757.0}, {"date": "2023-02-21", "close": 6.05, "volume": 16389.0}, {"date": "2023-02-22", "close": 6.22, "volume": 25038.0}, {"date": "2023-02-23", "close": 6.2, "volume": 15466.0}, {"date": "2023-02-24", "close": 6.24, "volume": 19203.0}, {"date": "2023-02-27", "close": 6.35, "volume": 41051.0}, {"date": "2023-02-28", "close": 6.3, "volume": 9344.0}, {"date": "2023-03-01", "close": 6.51, "volume": 15383.0}, {"date": "2023-03-02", "close": 6.29, "volume": 31706.0}, {"date": "2023-03-03", "close": 6.3, "volume": 9795.0}, {"date": "2023-03-06", "close": 6.67, "volume": 30158.0}, {"date": "2023-03-07", "close": 6.71, "volume": 20120.0}, {"date": "2023-03-08", "close": 6.71, "volume": 30182.0}, {"date": "2023-03-09", "close": 6.5, "volume": 17687.0}, {"date": "2023-03-10", "close": 6.44, "volume": 23816.0}, {"date": "2023-03-13", "close": 6.15, "volume": 26991.0}, {"date": "2023-03-14", "close": 6.05, "volume": 29956.0}, {"date": "2023-03-15", "close": 5.95, "volume": 12258.0}, {"date": "2023-03-16", "close": 6.29, "volume": 10018.0}, {"date": "2023-03-17", "close": 6.32, "volume": 9055.0}, {"date": "2023-03-20", "close": 6.33, "volume": 4503.0}, {"date": "2023-03-21", "close": 6.01, "volume": 26389.0}, {"date": "2023-03-22", "close": 5.95, "volume": 34313.0}, {"date": "2023-03-23", "close": 5.54, "volume": 35594.0}, {"date": "2023-03-24", "close": 5.41, "volume": 49012.0}, {"date": "2023-03-27", "close": 5.44, "volume": 9095.0}, {"date": "2023-03-28", "close": 5.43, "volume": 26126.0}, {"date": "2023-03-29", "close": 5.26, "volume": 26693.0}, {"date": "2023-03-30", "close": 5.07, "volume": 239582.0}, {"date": "2023-03-31", "close": 5.16, "volume": 14522.0}, {"date": "2023-04-03", "close": 5.58, "volume": 36647.0}, {"date": "2023-04-04", "close": 5.58, "volume": 20690.0}, {"date": "2023-04-05", "close": 5.25, "volume": 37220.0}, {"date": "2023-04-06", "close": 4.92, "volume": 62956.0}, {"date": "2023-04-10", "close": 5.46, "volume": 84226.0}, {"date": "2023-04-11", "close": 5.57, "volume": 56022.0}, {"date": "2023-04-12", "close": 5.3, "volume": 51738.0}, {"date": "2023-04-13", "close": 5.38, "volume": 26280.0}, {"date": "2023-04-14", "close": 5.24, "volume": 36266.0}, {"date": "2023-04-17", "close": 5.51, "volume": 42485.0}, {"date": "2023-04-18", "close": 5.34, "volume": 79020.0}, {"date": "2023-04-19", "close": 5.55, "volume": 94832.0}, {"date": "2023-04-20", "close": 5.28, "volume": 43077.0}, {"date": "2023-04-21", "close": 4.83, "volume": 92892.0}, {"date": "2023-04-24", "close": 4.7, "volume": 51422.0}, {"date": "2023-04-25", "close": 4.59, "volume": 70716.0}, {"date": "2023-04-26", "close": 4.51, "volume": 52580.0}, {"date": "2023-04-27", "close": 4.43, "volume": 48821.0}, {"date": "2023-04-28", "close": 4.7, "volume": 29036.0}, {"date": "2023-05-01", "close": 4.76, "volume": 35923.0}, {"date": "2023-05-02", "close": 4.7, "volume": 36301.0}, {"date": "2023-05-03", "close": 4.73, "volume": 11621.0}, {"date": "2023-05-04", "close": 4.73, "volume": 12480.0}, {"date": "2023-05-05", "close": 4.71, "volume": 18228.0}, {"date": "2023-05-08", "close": 4.28, "volume": 65790.0}, {"date": "2023-05-09", "close": 4.37, "volume": 32495.0}, {"date": "2023-05-10", "close": 4.3, "volume": 85273.0}, {"date": "2023-05-11", "close": 3.92, "volume": 88235.0}, {"date": "2023-05-12", "close": 4.02, "volume": 49379.0}, {"date": "2023-05-15", "close": 4.1, "volume": 28238.0}, {"date": "2023-05-16", "close": 4.08, "volume": 15912.0}, {"date": "2023-05-17", "close": 4.58, "volume": 456687.0}, {"date": "2023-05-18", "close": 4.39, "volume": 240109.0}, {"date": "2023-05-19", "close": 4.41, "volume": 128596.0}, {"date": "2023-05-22", "close": 4.46, "volume": 148639.0}, {"date": "2023-05-23", "close": 4.4, "volume": 58593.0}, {"date": "2023-05-24", "close": 4.22, "volume": 86777.0}, {"date": "2023-05-25", "close": 4.11, "volume": 25888.0}, {"date": "2023-05-26", "close": 4.19, "volume": 90086.0}, {"date": "2023-05-30", "close": 4.17, "volume": 54170.0}, {"date": "2023-05-31", "close": 4.08, "volume": 108964.0}, {"date": "2023-06-01", "close": 4.28, "volume": 55661.0}, {"date": "2023-06-02", "close": 4.48, "volume": 91224.0}, {"date": "2023-06-05", "close": 4.63, "volume": 40594.0}, {"date": "2023-06-06", "close": 4.93, "volume": 74688.0}, {"date": "2023-06-07", "close": 4.78, "volume": 86043.0}, {"date": "2023-06-08", "close": 4.95, "volume": 53074.0}, {"date": "2023-06-09", "close": 5.04, "volume": 65834.0}, {"date": "2023-06-12", "close": 4.75, "volume": 85049.0}, {"date": "2023-06-13", "close": 4.86, "volume": 34525.0}, {"date": "2023-06-14", "close": 4.73, "volume": 48526.0}, {"date": "2023-06-15", "close": 4.43, "volume": 58672.0}, {"date": "2023-06-16", "close": 4.42, "volume": 58455.0}, {"date": "2023-06-20", "close": 4.45, "volume": 57107.0}, {"date": "2023-06-21", "close": 4.34, "volume": 56029.0}, {"date": "2023-06-22", "close": 4.3, "volume": 24832.0}, {"date": "2023-06-23", "close": 4.31, "volume": 25027.0}, {"date": "2023-06-26", "close": 4.27, "volume": 37593.0}, {"date": "2023-06-27", "close": 4.11, "volume": 64336.0}, {"date": "2023-06-28", "close": 4.07, "volume": 36634.0}, {"date": "2023-06-29", "close": 4.11, "volume": 8199.0}, {"date": "2023-06-30", "close": 4.12, "volume": 68056.0}, {"date": "2023-07-03", "close": 4.04, "volume": 18941.0}, {"date": "2023-07-05", "close": 4.15, "volume": 33623.0}, {"date": "2023-07-06", "close": 4.2, "volume": 48816.0}, {"date": "2023-07-07", "close": 4.44, "volume": 40302.0}, {"date": "2023-07-10", "close": 4.42, "volume": 23060.0}, {"date": "2023-07-11", "close": 4.15, "volume": 29339.0}, {"date": "2023-07-12", "close": 4.25, "volume": 41045.0}, {"date": "2023-07-13", "close": 4.35, "volume": 31771.0}, {"date": "2023-07-14", "close": 4.21, "volume": 102665.0}, {"date": "2023-07-17", "close": 4.26, "volume": 19152.0}, {"date": "2023-07-18", "close": 4.28, "volume": 15996.0}, {"date": "2023-07-19", "close": 4.4, "volume": 15418.0}, {"date": "2023-07-20", "close": 4.27, "volume": 20191.0}, {"date": "2023-07-21", "close": 4.31, "volume": 22944.0}, {"date": "2023-07-24", "close": 4.09, "volume": 47853.0}, {"date": "2023-07-25", "close": 4.1, "volume": 24650.0}, {"date": "2023-07-26", "close": 4.29, "volume": 28692.0}, {"date": "2023-07-27", "close": 4.18, "volume": 17523.0}, {"date": "2023-07-28", "close": 4.27, "volume": 15354.0}, {"date": "2023-07-31", "close": 4.28, "volume": 12366.0}, {"date": "2023-08-01", "close": 4.32, "volume": 15307.0}, {"date": "2023-08-02", "close": 4.3, "volume": 27639.0}, {"date": "2023-08-03", "close": 4.3, "volume": 44198.0}, {"date": "2023-08-04", "close": 4.31, "volume": 8309.0}, {"date": "2023-08-07", "close": 4.13, "volume": 25517.0}, {"date": "2023-08-08", "close": 4.22, "volume": 37996.0}, {"date": "2023-08-09", "close": 4.4, "volume": 187439.0}, {"date": "2023-08-10", "close": 4.23, "volume": 37939.0}, {"date": "2023-08-11", "close": 4.2, "volume": 20889.0}, {"date": "2023-08-14", "close": 4.39, "volume": 43630.0}, {"date": "2023-08-15", "close": 4.28, "volume": 11370.0}, {"date": "2023-08-16", "close": 4.16, "volume": 17841.0}, {"date": "2023-08-17", "close": 4.01, "volume": 30891.0}, {"date": "2023-08-18", "close": 4.1, "volume": 14934.0}, {"date": "2023-08-21", "close": 3.95, "volume": 57224.0}, {"date": "2023-08-22", "close": 3.8, "volume": 45730.0}, {"date": "2023-08-23", "close": 3.84, "volume": 46957.0}, {"date": "2023-08-24", "close": 3.96, "volume": 42712.0}, {"date": "2023-08-25", "close": 3.81, "volume": 24050.0}, {"date": "2023-08-28", "close": 3.8, "volume": 5757.0}, {"date": "2023-08-29", "close": 3.78, "volume": 32683.0}, {"date": "2023-08-30", "close": 3.85, "volume": 13267.0}, {"date": "2023-08-31", "close": 3.8, "volume": 6125.0}, {"date": "2023-09-01", "close": 3.8, "volume": 4986.0}, {"date": "2023-09-05", "close": 3.92, "volume": 69284.0}, {"date": "2023-09-06", "close": 3.9, "volume": 27340.0}, {"date": "2023-09-07", "close": 3.75, "volume": 23305.0}, {"date": "2023-09-08", "close": 3.72, "volume": 36090.0}, {"date": "2023-09-11", "close": 3.45, "volume": 61961.0}, {"date": "2023-09-12", "close": 3.08, "volume": 53521.0}, {"date": "2023-09-13", "close": 3.05, "volume": 128916.0}, {"date": "2023-09-14", "close": 2.92, "volume": 66572.0}, {"date": "2023-09-15", "close": 2.74, "volume": 68371.0}, {"date": "2023-09-18", "close": 2.71, "volume": 99957.0}, {"date": "2023-09-19", "close": 2.95, "volume": 30494.0}, {"date": "2023-09-20", "close": 2.77, "volume": 33569.0}, {"date": "2023-09-21", "close": 2.96, "volume": 26680.0}, {"date": "2023-09-22", "close": 2.78, "volume": 17485.0}, {"date": "2023-09-25", "close": 2.76, "volume": 23265.0}, {"date": "2023-09-26", "close": 2.95, "volume": 31511.0}, {"date": "2023-09-27", "close": 2.8, "volume": 68675.0}, {"date": "2023-09-28", "close": 2.65, "volume": 42346.0}, {"date": "2023-09-29", "close": 2.175, "volume": 205336.0}, {"date": "2023-10-02", "close": 2.06, "volume": 69341.0}, {"date": "2023-10-03", "close": 1.96, "volume": 64222.0}, {"date": "2023-10-04", "close": 1.97, "volume": 23752.0}, {"date": "2023-10-05", "close": 1.99, "volume": 37674.0}, {"date": "2023-10-06", "close": 1.99, "volume": 24479.0}, {"date": "2023-10-09", "close": 1.85, "volume": 16936.0}, {"date": "2023-10-10", "close": 2.08, "volume": 111325.0}, {"date": "2023-10-11", "close": 1.96, "volume": 104317.0}, {"date": "2023-10-12", "close": 1.99, "volume": 87566.0}, {"date": "2023-10-13", "close": 1.98, "volume": 21918.0}, {"date": "2023-10-16", "close": 2.2, "volume": 415842.0}, {"date": "2023-10-17", "close": 2.06, "volume": 157474.0}, {"date": "2023-10-18", "close": 2.01, "volume": 101532.0}, {"date": "2023-10-19", "close": 2.02, "volume": 55055.0}, {"date": "2023-10-20", "close": 1.99, "volume": 71780.0}, {"date": "2023-10-23", "close": 1.96, "volume": 28946.0}, {"date": "2023-10-24", "close": 2.0, "volume": 27732.0}, {"date": "2023-10-25", "close": 1.98, "volume": 28998.0}, {"date": "2023-10-26", "close": 1.99, "volume": 20491.0}, {"date": "2023-10-27", "close": 1.955, "volume": 9552.0}, {"date": "2023-10-30", "close": 1.96, "volume": 23065.0}, {"date": "2023-10-31", "close": 1.96, "volume": 20960.0}, {"date": "2023-11-01", "close": 1.91, "volume": 38412.0}, {"date": "2023-11-02", "close": 1.9, "volume": 47956.0}, {"date": "2023-11-03", "close": 1.96, "volume": 35457.0}, {"date": "2023-11-06", "close": 1.94, "volume": 64937.0}, {"date": "2023-11-07", "close": 1.98, "volume": 40937.0}, {"date": "2023-11-08", "close": 1.98, "volume": 60032.0}, {"date": "2023-11-09", "close": 1.92, "volume": 41733.0}, {"date": "2023-11-10", "close": 1.98, "volume": 55645.0}, {"date": "2023-11-13", "close": 1.95, "volume": 12608.0}, {"date": "2023-11-14", "close": 1.975, "volume": 30099.0}, {"date": "2023-11-15", "close": 1.99, "volume": 88207.0}, {"date": "2023-11-16", "close": 1.98, "volume": 30587.0}, {"date": "2023-11-17", "close": 2.01, "volume": 184859.0}, {"date": "2023-11-20", "close": 2.0, "volume": 32530.0}, {"date": "2023-11-21", "close": 2.02, "volume": 58160.0}, {"date": "2023-11-22", "close": 2.01, "volume": 60834.0}, {"date": "2023-11-24", "close": 2.01, "volume": 18634.0}, {"date": "2023-11-27", "close": 1.98, "volume": 45632.0}, {"date": "2023-11-28", "close": 2.0, "volume": 43495.0}, {"date": "2023-11-29", "close": 1.95, "volume": 78913.0}, {"date": "2023-11-30", "close": 1.98, "volume": 62740.0}, {"date": "2023-12-01", "close": 2.44, "volume": 250972.0}, {"date": "2023-12-04", "close": 2.53, "volume": 199824.0}, {"date": "2023-12-05", "close": 2.27, "volume": 52751.0}, {"date": "2023-12-06", "close": 2.52, "volume": 108341.0}, {"date": "2023-12-07", "close": 2.61, "volume": 75272.0}, {"date": "2023-12-08", "close": 3.14, "volume": 513974.0}, {"date": "2023-12-11", "close": 3.67, "volume": 545967.0}, {"date": "2023-12-12", "close": 3.43, "volume": 190722.0}, {"date": "2023-12-13", "close": 2.99, "volume": 369377.0}, {"date": "2023-12-14", "close": 2.95, "volume": 180045.0}, {"date": "2023-12-15", "close": 2.84, "volume": 108422.0}, {"date": "2023-12-18", "close": 2.85, "volume": 52935.0}, {"date": "2023-12-19", "close": 3.1, "volume": 168538.0}, {"date": "2023-12-20", "close": 3.12, "volume": 109856.0}, {"date": "2023-12-21", "close": 3.14, "volume": 37797.0}, {"date": "2023-12-22", "close": 3.39, "volume": 110240.0}, {"date": "2023-12-26", "close": 3.3, "volume": 69621.0}, {"date": "2023-12-27", "close": 3.37, "volume": 39086.0}, {"date": "2023-12-28", "close": 3.35, "volume": 73201.0}, {"date": "2023-12-29", "close": 3.32, "volume": 57574.0}, {"date": "2024-01-02", "close": 3.37, "volume": 90632.0}, {"date": "2024-01-03", "close": 3.17, "volume": 87417.0}, {"date": "2024-01-04", "close": 3.14, "volume": 212438.0}, {"date": "2024-01-05", "close": 2.98, "volume": 73886.0}, {"date": "2024-01-08", "close": 3.0, "volume": 83652.0}, {"date": "2024-01-09", "close": 3.14, "volume": 40707.0}, {"date": "2024-01-10", "close": 3.29, "volume": 87112.0}, {"date": "2024-01-11", "close": 3.31, "volume": 33959.0}, {"date": "2024-01-12", "close": 3.4, "volume": 49417.0}, {"date": "2024-01-16", "close": 3.49, "volume": 231553.0}, {"date": "2024-01-17", "close": 3.39, "volume": 40256.0}, {"date": "2024-01-18", "close": 3.48, "volume": 104709.0}, {"date": "2024-01-19", "close": 3.45, "volume": 36873.0}, {"date": "2024-01-22", "close": 3.44, "volume": 64370.0}, {"date": "2024-01-23", "close": 3.67, "volume": 51054.0}, {"date": "2024-01-24", "close": 3.79, "volume": 140169.0}, {"date": "2024-01-25", "close": 3.66, "volume": 129011.0}, {"date": "2024-01-26", "close": 3.58, "volume": 35683.0}, {"date": "2024-01-29", "close": 3.59, "volume": 30823.0}, {"date": "2024-01-30", "close": 3.45, "volume": 88376.0}, {"date": "2024-01-31", "close": 3.46, "volume": 28541.0}, {"date": "2024-02-01", "close": 3.45, "volume": 47569.0}, {"date": "2024-02-02", "close": 3.49, "volume": 26656.0}, {"date": "2024-02-05", "close": 3.69, "volume": 180780.0}, {"date": "2024-02-06", "close": 3.76, "volume": 170814.0}, {"date": "2024-02-07", "close": 3.79, "volume": 201064.0}, {"date": "2024-02-08", "close": 3.795, "volume": 70904.0}, {"date": "2024-02-09", "close": 3.79, "volume": 39901.0}, {"date": "2024-02-12", "close": 3.57, "volume": 61137.0}, {"date": "2024-02-13", "close": 3.39, "volume": 105958.0}, {"date": "2024-02-14", "close": 3.325, "volume": 41875.0}, {"date": "2024-02-15", "close": 3.4, "volume": 39017.0}, {"date": "2024-02-16", "close": 3.43, "volume": 29629.0}, {"date": "2024-02-20", "close": 3.28, "volume": 40169.0}, {"date": "2024-02-21", "close": 3.27, "volume": 42690.0}, {"date": "2024-02-22", "close": 3.26, "volume": 46599.0}, {"date": "2024-02-23", "close": 3.31, "volume": 29255.0}, {"date": "2024-02-26", "close": 3.45, "volume": 43609.0}, {"date": "2024-02-27", "close": 3.42, "volume": 65398.0}, {"date": "2024-02-28", "close": 3.43, "volume": 217767.0}, {"date": "2024-02-29", "close": 3.74, "volume": 47778.0}, {"date": "2024-03-01", "close": 3.69, "volume": 139498.0}, {"date": "2024-03-04", "close": 3.71, "volume": 54469.0}, {"date": "2024-03-05", "close": 3.75, "volume": 39472.0}, {"date": "2024-03-06", "close": 3.71, "volume": 56367.0}, {"date": "2024-03-07", "close": 3.67, "volume": 136231.0}, {"date": "2024-03-08", "close": 3.79, "volume": 96113.0}, {"date": "2024-03-11", "close": 3.4, "volume": 80989.0}, {"date": "2024-03-12", "close": 3.08, "volume": 150727.0}, {"date": "2024-03-13", "close": 3.33, "volume": 57400.0}, {"date": "2024-03-14", "close": 3.12, "volume": 47636.0}, {"date": "2024-03-15", "close": 3.315, "volume": 22285.0}, {"date": "2024-03-18", "close": 3.34, "volume": 62663.0}, {"date": "2024-03-19", "close": 3.55, "volume": 95505.0}, {"date": "2024-03-20", "close": 3.57, "volume": 40490.0}, {"date": "2024-03-21", "close": 3.6, "volume": 71419.0}, {"date": "2024-03-22", "close": 3.26, "volume": 75628.0}, {"date": "2024-03-25", "close": 3.235, "volume": 91598.0}, {"date": "2024-03-26", "close": 3.18, "volume": 128765.0}, {"date": "2024-03-27", "close": 3.03, "volume": 50323.0}, {"date": "2024-03-28", "close": 3.11, "volume": 128133.0}, {"date": "2024-04-01", "close": 3.13, "volume": 102321.0}, {"date": "2024-04-02", "close": 3.14, "volume": 31507.0}, {"date": "2024-04-03", "close": 3.31, "volume": 91008.0}, {"date": "2024-04-04", "close": 3.76, "volume": 274026.0}, {"date": "2024-04-05", "close": 3.7, "volume": 41045.0}, {"date": "2024-04-08", "close": 3.73, "volume": 53773.0}, {"date": "2024-04-09", "close": 4.0, "volume": 145002.0}, {"date": "2024-04-10", "close": 4.16, "volume": 76124.0}, {"date": "2024-04-11", "close": 4.47, "volume": 61894.0}, {"date": "2024-04-12", "close": 5.4, "volume": 489419.0}, {"date": "2024-04-15", "close": 5.76, "volume": 220362.0}, {"date": "2024-04-16", "close": 6.87, "volume": 389711.0}, {"date": "2024-04-17", "close": 7.85, "volume": 1403877.0}, {"date": "2024-04-18", "close": 6.05, "volume": 586977.0}, {"date": "2024-04-19", "close": 7.07, "volume": 208579.0}, {"date": "2024-04-22", "close": 6.67, "volume": 194736.0}, {"date": "2024-04-23", "close": 6.69, "volume": 92585.0}, {"date": "2024-04-24", "close": 6.99, "volume": 138491.0}, {"date": "2024-04-25", "close": 6.56, "volume": 189613.0}, {"date": "2024-04-26", "close": 6.68, "volume": 42500.0}, {"date": "2024-04-29", "close": 6.7, "volume": 60421.0}, {"date": "2024-04-30", "close": 6.38, "volume": 74296.0}, {"date": "2024-05-01", "close": 6.37, "volume": 151586.0}, {"date": "2024-05-02", "close": 6.37, "volume": 324125.0}, {"date": "2024-05-03", "close": 7.15, "volume": 477912.0}, {"date": "2024-05-06", "close": 7.56, "volume": 253705.0}, {"date": "2024-05-07", "close": 7.46, "volume": 148065.0}, {"date": "2024-05-08", "close": 7.15, "volume": 99095.0}, {"date": "2024-05-09", "close": 6.78, "volume": 224578.0}, {"date": "2024-05-10", "close": 6.31, "volume": 112320.0}, {"date": "2024-05-13", "close": 6.11, "volume": 60685.0}, {"date": "2024-05-14", "close": 5.78, "volume": 81300.0}, {"date": "2024-05-15", "close": 5.53, "volume": 212709.0}, {"date": "2024-05-16", "close": 5.46, "volume": 76922.0}, {"date": "2024-05-17", "close": 5.22, "volume": 114459.0}, {"date": "2024-05-20", "close": 5.25, "volume": 59627.0}, {"date": "2024-05-21", "close": 5.14, "volume": 52347.0}, {"date": "2024-05-22", "close": 5.24, "volume": 39879.0}, {"date": "2024-05-23", "close": 4.93, "volume": 57375.0}, {"date": "2024-05-24", "close": 4.44, "volume": 103952.0}, {"date": "2024-05-28", "close": 4.6, "volume": 86859.0}, {"date": "2024-05-29", "close": 5.0, "volume": 65683.0}, {"date": "2024-05-30", "close": 5.12, "volume": 68580.0}, {"date": "2024-05-31", "close": 5.5, "volume": 136087.0}, {"date": "2024-06-03", "close": 4.68, "volume": 177890.0}, {"date": "2024-06-04", "close": 4.67, "volume": 61834.0}, {"date": "2024-06-05", "close": 5.04, "volume": 33366.0}, {"date": "2024-06-06", "close": 4.53, "volume": 40311.0}, {"date": "2024-06-07", "close": 4.39, "volume": 31140.0}, {"date": "2024-06-10", "close": 4.15, "volume": 100594.0}, {"date": "2024-06-11", "close": 4.01, "volume": 39741.0}, {"date": "2024-06-12", "close": 4.0, "volume": 55850.0}, {"date": "2024-06-13", "close": 4.08, "volume": 25995.0}, {"date": "2024-06-14", "close": 4.03, "volume": 110381.0}, {"date": "2024-06-17", "close": 3.81, "volume": 55739.0}, {"date": "2024-06-18", "close": 3.89, "volume": 44579.0}, {"date": "2024-06-20", "close": 4.0, "volume": 47784.0}, {"date": "2024-06-21", "close": 4.15, "volume": 134100.0}, {"date": "2024-06-24", "close": 4.11, "volume": 48001.0}, {"date": "2024-06-25", "close": 3.74, "volume": 69393.0}, {"date": "2024-06-26", "close": 3.89, "volume": 27204.0}, {"date": "2024-06-27", "close": 3.94, "volume": 38210.0}, {"date": "2024-06-28", "close": 3.8, "volume": 70828.0}, {"date": "2024-07-01", "close": 3.82, "volume": 19291.0}, {"date": "2024-07-02", "close": 3.87, "volume": 16055.0}, {"date": "2024-07-03", "close": 3.76, "volume": 14344.0}, {"date": "2024-07-05", "close": 3.74, "volume": 31259.0}, {"date": "2024-07-08", "close": 3.6, "volume": 34382.0}, {"date": "2024-07-09", "close": 3.46, "volume": 51170.0}, {"date": "2024-07-10", "close": 3.29, "volume": 32701.0}, {"date": "2024-07-11", "close": 3.59, "volume": 56772.0}, {"date": "2024-07-12", "close": 3.7, "volume": 17281.0}, {"date": "2024-07-15", "close": 3.99, "volume": 47316.0}, {"date": "2024-07-16", "close": 3.95, "volume": 189781.0}, {"date": "2024-07-17", "close": 3.7, "volume": 17497.0}, {"date": "2024-07-18", "close": 3.37, "volume": 53901.0}, {"date": "2024-07-19", "close": 3.08, "volume": 209398.0}, {"date": "2024-07-22", "close": 3.135, "volume": 91385.0}, {"date": "2024-07-23", "close": 3.03, "volume": 20310.0}, {"date": "2024-07-24", "close": 2.85, "volume": 41792.0}, {"date": "2024-07-25", "close": 2.87, "volume": 27798.0}, {"date": "2024-07-26", "close": 2.93, "volume": 47157.0}, {"date": "2024-07-29", "close": 2.95, "volume": 49825.0}, {"date": "2024-07-30", "close": 2.83, "volume": 37811.0}, {"date": "2024-07-31", "close": 2.83, "volume": 14043.0}, {"date": "2024-08-01", "close": 2.72, "volume": 39527.0}, {"date": "2024-08-02", "close": 2.67, "volume": 59812.0}, {"date": "2024-08-05", "close": 2.44, "volume": 43580.0}, {"date": "2024-08-06", "close": 2.5, "volume": 26603.0}, {"date": "2024-08-07", "close": 2.43, "volume": 16043.0}, {"date": "2024-08-08", "close": 2.41, "volume": 23509.0}, {"date": "2024-08-09", "close": 2.26, "volume": 26186.0}, {"date": "2024-08-12", "close": 2.372, "volume": 25834.0}, {"date": "2024-08-13", "close": 2.7, "volume": 106832.0}, {"date": "2024-08-14", "close": 2.68, "volume": 53333.0}, {"date": "2024-08-15", "close": 2.68, "volume": 18834.0}, {"date": "2024-08-16", "close": 2.79, "volume": 36877.0}, {"date": "2024-08-19", "close": 2.8628, "volume": 36413.0}, {"date": "2024-08-20", "close": 2.87, "volume": 22526.0}, {"date": "2024-08-21", "close": 2.91, "volume": 19469.0}, {"date": "2024-08-22", "close": 3.07, "volume": 18114.0}, {"date": "2024-08-23", "close": 3.07, "volume": 16248.0}, {"date": "2024-08-26", "close": 3.04, "volume": 23531.0}, {"date": "2024-08-27", "close": 3.32, "volume": 160988.0}, {"date": "2024-08-28", "close": 3.0106, "volume": 23027.0}, {"date": "2024-08-29", "close": 2.82, "volume": 30168.0}, {"date": "2024-08-30", "close": 3.2, "volume": 368736.0}, {"date": "2024-09-03", "close": 2.96, "volume": 70866.0}, {"date": "2024-09-04", "close": 2.83, "volume": 33494.0}, {"date": "2024-09-05", "close": 2.73, "volume": 44656.0}, {"date": "2024-09-06", "close": 2.62, "volume": 17901.0}, {"date": "2024-09-09", "close": 2.72, "volume": 25351.0}, {"date": "2024-09-10", "close": 2.62, "volume": 20837.0}, {"date": "2024-09-11", "close": 2.46, "volume": 143991.0}, {"date": "2024-09-12", "close": 2.39, "volume": 56774.0}, {"date": "2024-09-13", "close": 2.37, "volume": 72079.0}, {"date": "2024-09-16", "close": 2.28, "volume": 76092.0}, {"date": "2024-09-17", "close": 2.4, "volume": 70394.0}, {"date": "2024-09-18", "close": 2.3, "volume": 28251.0}, {"date": "2024-09-19", "close": 2.31, "volume": 70384.0}, {"date": "2024-09-20", "close": 2.34, "volume": 106149.0}, {"date": "2024-09-23", "close": 2.18, "volume": 71499.0}, {"date": "2024-09-24", "close": 2.2, "volume": 96807.0}, {"date": "2024-09-25", "close": 2.06, "volume": 56565.0}, {"date": "2024-09-26", "close": 2.11, "volume": 73578.0}, {"date": "2024-09-27", "close": 2.16, "volume": 22264.0}, {"date": "2024-09-30", "close": 2.16, "volume": 48725.0}, {"date": "2024-10-01", "close": 2.31, "volume": 26685.0}, {"date": "2024-10-02", "close": 2.21, "volume": 70125.0}, {"date": "2024-10-03", "close": 2.3, "volume": 45726.0}, {"date": "2024-10-04", "close": 2.34, "volume": 39112.0}, {"date": "2024-10-07", "close": 2.26, "volume": 48870.0}, {"date": "2024-10-08", "close": 2.19, "volume": 23256.0}, {"date": "2024-10-09", "close": 2.35, "volume": 35603.0}, {"date": "2024-10-10", "close": 2.31, "volume": 37879.0}, {"date": "2024-10-11", "close": 2.02, "volume": 241668.0}, {"date": "2024-10-14", "close": 3.18, "volume": 55213510.0}, {"date": "2024-10-15", "close": 2.12, "volume": 20053140.0}, {"date": "2024-10-16", "close": 2.6, "volume": 8411856.0}, {"date": "2024-10-17", "close": 2.63, "volume": 2584814.0}, {"date": "2024-10-18", "close": 2.68, "volume": 1828110.0}, {"date": "2024-10-21", "close": 2.57, "volume": 1335658.0}, {"date": "2024-10-22", "close": 2.38, "volume": 1570187.0}, {"date": "2024-10-23", "close": 2.52, "volume": 1309416.0}, {"date": "2024-10-24", "close": 2.39, "volume": 743925.0}, {"date": "2024-10-25", "close": 2.34, "volume": 828295.0}, {"date": "2024-10-28", "close": 2.31, "volume": 1872898.0}, {"date": "2024-10-29", "close": 2.34, "volume": 786510.0}, {"date": "2024-10-30", "close": 2.32, "volume": 542321.0}, {"date": "2024-10-31", "close": 2.29, "volume": 382944.0}, {"date": "2024-11-01", "close": 2.31, "volume": 432644.0}, {"date": "2024-11-04", "close": 2.41, "volume": 911649.0}, {"date": "2024-11-05", "close": 2.43, "volume": 362495.0}, {"date": "2024-11-06", "close": 2.48, "volume": 773484.0}, {"date": "2024-11-07", "close": 2.51, "volume": 530721.0}, {"date": "2024-11-08", "close": 2.41, "volume": 632581.0}, {"date": "2024-11-11", "close": 2.62, "volume": 612428.0}, {"date": "2024-11-12", "close": 2.57, "volume": 335035.0}, {"date": "2024-11-13", "close": 2.47, "volume": 278906.0}, {"date": "2024-11-14", "close": 2.35, "volume": 700677.0}, {"date": "2024-11-15", "close": 2.27, "volume": 304761.0}, {"date": "2024-11-18", "close": 2.05, "volume": 1354119.0}, {"date": "2024-11-19", "close": 2.055, "volume": 543950.0}, {"date": "2024-11-20", "close": 2.05, "volume": 422574.0}, {"date": "2024-11-21", "close": 2.04, "volume": 340314.0}, {"date": "2024-11-22", "close": 2.08, "volume": 415480.0}, {"date": "2024-11-25", "close": 2.08, "volume": 635401.0}, {"date": "2024-11-26", "close": 1.95, "volume": 746278.0}, {"date": "2024-11-27", "close": 1.99, "volume": 559938.0}, {"date": "2024-11-29", "close": 2.02, "volume": 254467.0}, {"date": "2024-12-02", "close": 2.0, "volume": 802666.0}, {"date": "2024-12-03", "close": 1.96, "volume": 383109.0}, {"date": "2024-12-04", "close": 1.93, "volume": 408527.0}, {"date": "2024-12-05", "close": 1.85, "volume": 473555.0}, {"date": "2024-12-06", "close": 1.93, "volume": 409949.0}, {"date": "2024-12-09", "close": 1.93, "volume": 315582.0}, {"date": "2024-12-10", "close": 1.9, "volume": 382707.0}, {"date": "2024-12-11", "close": 1.86, "volume": 280649.0}, {"date": "2024-12-12", "close": 1.74, "volume": 585621.0}, {"date": "2024-12-13", "close": 1.66, "volume": 694688.0}, {"date": "2024-12-16", "close": 1.59, "volume": 814011.0}, {"date": "2024-12-17", "close": 1.46, "volume": 915880.0}, {"date": "2024-12-18", "close": 1.33, "volume": 1138195.0}, {"date": "2024-12-19", "close": 1.3, "volume": 577895.0}, {"date": "2024-12-20", "close": 1.4, "volume": 464136.0}, {"date": "2024-12-23", "close": 1.42, "volume": 492377.0}, {"date": "2024-12-24", "close": 1.42, "volume": 223632.0}, {"date": "2024-12-26", "close": 1.42, "volume": 490421.0}, {"date": "2024-12-27", "close": 1.42, "volume": 525993.0}, {"date": "2024-12-30", "close": 1.48, "volume": 550105.0}, {"date": "2024-12-31", "close": 1.37, "volume": 597697.0}, {"date": "2025-01-02", "close": 1.46, "volume": 384852.0}, {"date": "2025-01-03", "close": 1.525, "volume": 525099.0}, {"date": "2025-01-06", "close": 1.49, "volume": 376259.0}, {"date": "2025-01-07", "close": 1.43, "volume": 181953.0}, {"date": "2025-01-08", "close": 1.36, "volume": 437784.0}, {"date": "2025-01-10", "close": 1.25, "volume": 557598.0}, {"date": "2025-01-13", "close": 1.3, "volume": 266550.0}, {"date": "2025-01-14", "close": 1.28, "volume": 180293.0}, {"date": "2025-01-15", "close": 1.31, "volume": 154072.0}, {"date": "2025-01-16", "close": 1.32, "volume": 171811.0}, {"date": "2025-01-17", "close": 1.31, "volume": 121282.0}, {"date": "2025-01-21", "close": 1.41, "volume": 304788.0}, {"date": "2025-01-22", "close": 1.49, "volume": 239867.0}, {"date": "2025-01-23", "close": 1.48, "volume": 203696.0}, {"date": "2025-01-24", "close": 1.5, "volume": 113903.0}, {"date": "2025-01-27", "close": 1.43, "volume": 86819.0}, {"date": "2025-01-28", "close": 1.4, "volume": 115253.0}, {"date": "2025-01-29", "close": 1.39, "volume": 89399.0}, {"date": "2025-01-30", "close": 1.38, "volume": 207591.0}, {"date": "2025-01-31", "close": 1.39, "volume": 68105.0}, {"date": "2025-02-03", "close": 1.36, "volume": 110103.0}, {"date": "2025-02-04", "close": 1.37, "volume": 101249.0}, {"date": "2025-02-05", "close": 1.44, "volume": 10158880.0}, {"date": "2025-02-06", "close": 1.65, "volume": 25162960.0}, {"date": "2025-02-07", "close": 1.52, "volume": 2225870.0}, {"date": "2025-02-10", "close": 1.42, "volume": 1082203.0}, {"date": "2025-02-11", "close": 1.41, "volume": 693869.0}, {"date": "2025-02-12", "close": 1.69, "volume": 1537665.0}, {"date": "2025-02-13", "close": 1.84, "volume": 1433302.0}, {"date": "2025-02-14", "close": 1.85, "volume": 667135.0}, {"date": "2025-02-18", "close": 1.75, "volume": 468336.0}, {"date": "2025-02-19", "close": 1.73, "volume": 334152.0}, {"date": "2025-02-20", "close": 1.73, "volume": 346779.0}, {"date": "2025-02-21", "close": 1.66, "volume": 227811.0}, {"date": "2025-02-24", "close": 1.52, "volume": 418173.0}, {"date": "2025-02-25", "close": 1.465, "volume": 330824.0}, {"date": "2025-02-26", "close": 1.54, "volume": 158823.0}, {"date": "2025-02-27", "close": 1.5, "volume": 206217.0}, {"date": "2025-02-28", "close": 1.53, "volume": 192695.0}, {"date": "2025-03-03", "close": 1.47, "volume": 463030.0}, {"date": "2025-03-04", "close": 1.43, "volume": 158231.0}, {"date": "2025-03-05", "close": 1.54, "volume": 146442.0}, {"date": "2025-03-06", "close": 1.58, "volume": 170267.0}, {"date": "2025-03-07", "close": 1.56, "volume": 119005.0}, {"date": "2025-03-10", "close": 1.48, "volume": 140029.0}, {"date": "2025-03-11", "close": 1.46, "volume": 180288.0}, {"date": "2025-03-12", "close": 1.53, "volume": 141789.0}, {"date": "2025-03-13", "close": 1.46, "volume": 62106.0}, {"date": "2025-03-14", "close": 1.51, "volume": 58305.0}, {"date": "2025-03-17", "close": 1.54, "volume": 102958.0}, {"date": "2025-03-18", "close": 1.5, "volume": 48759.0}, {"date": "2025-03-19", "close": 1.47, "volume": 108302.0}, {"date": "2025-03-20", "close": 1.5, "volume": 48111.0}, {"date": "2025-03-21", "close": 1.55, "volume": 82026.0}, {"date": "2025-03-24", "close": 1.47, "volume": 179222.0}, {"date": "2025-03-25", "close": 1.44, "volume": 109949.0}, {"date": "2025-03-26", "close": 1.43, "volume": 290892.0}, {"date": "2025-03-27", "close": 1.34, "volume": 425080.0}, {"date": "2025-03-28", "close": 1.36, "volume": 142195.0}, {"date": "2025-03-31", "close": 1.26, "volume": 250864.0}, {"date": "2025-04-01", "close": 1.23, "volume": 243187.0}, {"date": "2025-04-02", "close": 1.39, "volume": 185881.0}, {"date": "2025-04-03", "close": 1.3, "volume": 246116.0}, {"date": "2025-04-04", "close": 1.21, "volume": 184853.0}, {"date": "2025-04-07", "close": 1.12, "volume": 341738.0}, {"date": "2025-04-08", "close": 1.06, "volume": 214254.0}, {"date": "2025-04-09", "close": 1.26, "volume": 274917.0}, {"date": "2025-04-10", "close": 1.13, "volume": 114360.0}, {"date": "2025-04-11", "close": 1.19, "volume": 141271.0}, {"date": "2025-04-14", "close": 1.23, "volume": 75158.0}, {"date": "2025-04-15", "close": 1.21, "volume": 78144.0}, {"date": "2025-04-16", "close": 1.15, "volume": 48395.0}, {"date": "2025-04-17", "close": 1.17, "volume": 68199.0}, {"date": "2025-04-21", "close": 1.09, "volume": 142132.0}, {"date": "2025-04-22", "close": 1.13, "volume": 96439.0}, {"date": "2025-04-23", "close": 1.15, "volume": 107324.0}, {"date": "2025-04-24", "close": 1.12, "volume": 303417.0}, {"date": "2025-04-25", "close": 1.12, "volume": 580917.0}, {"date": "2025-04-28", "close": 1.1, "volume": 149150.0}, {"date": "2025-04-29", "close": 1.11, "volume": 63088.0}, {"date": "2025-04-30", "close": 1.11, "volume": 90735.0}, {"date": "2025-05-01", "close": 1.07, "volume": 122608.0}, {"date": "2025-05-02", "close": 1.08, "volume": 178030.0}, {"date": "2025-05-05", "close": 1.08, "volume": 57205.0}, {"date": "2025-05-06", "close": 1.08, "volume": 326396.0}, {"date": "2025-05-07", "close": 0.838, "volume": 690484.0}, {"date": "2025-05-08", "close": 0.776, "volume": 551563.0}, {"date": "2025-05-09", "close": 0.73, "volume": 387747.0}, {"date": "2025-05-12", "close": 0.613, "volume": 919207.0}, {"date": "2025-05-13", "close": 0.4817, "volume": 1578371.0}, {"date": "2025-05-14", "close": 0.5568, "volume": 6526858.0}, {"date": "2025-05-15", "close": 0.5708, "volume": 338892.0}, {"date": "2025-05-16", "close": 0.6406, "volume": 2550259.0}, {"date": "2025-05-19", "close": 0.7, "volume": 847707.0}, {"date": "2025-05-20", "close": 0.7491, "volume": 408807.0}, {"date": "2025-05-21", "close": 0.7082, "volume": 362557.0}, {"date": "2025-05-22", "close": 0.6481, "volume": 425839.0}, {"date": "2025-05-23", "close": 0.6168, "volume": 268063.0}, {"date": "2025-05-27", "close": 0.6207, "volume": 267621.0}, {"date": "2025-05-28", "close": 0.6205, "volume": 464758.0}, {"date": "2025-05-29", "close": 0.5792, "volume": 430300.0}, {"date": "2025-05-30", "close": 0.5592, "volume": 135940.0}, {"date": "2025-06-02", "close": 0.557, "volume": 201598.0}, {"date": "2025-06-03", "close": 0.5545, "volume": 205070.0}, {"date": "2025-06-04", "close": 0.5599, "volume": 293927.0}, {"date": "2025-06-05", "close": 0.5289, "volume": 327448.0}, {"date": "2025-06-06", "close": 0.56, "volume": 401129.0}, {"date": "2025-06-09", "close": 0.5741, "volume": 403180.0}, {"date": "2025-06-10", "close": 0.5829, "volume": 653518.0}, {"date": "2025-06-11", "close": 0.5727, "volume": 295609.0}, {"date": "2025-06-12", "close": 0.5605, "volume": 169153.0}, {"date": "2025-06-13", "close": 0.5253, "volume": 307009.0}, {"date": "2025-06-16", "close": 0.5201, "volume": 276068.0}, {"date": "2025-06-17", "close": 0.5139, "volume": 218393.0}, {"date": "2025-06-18", "close": 0.508, "volume": 333259.0}, {"date": "2025-06-20", "close": 0.5005, "volume": 268553.0}, {"date": "2025-06-23", "close": 0.49, "volume": 278219.0}, {"date": "2025-06-24", "close": 0.4968, "volume": 226225.0}, {"date": "2025-06-25", "close": 0.506, "volume": 217976.0}, {"date": "2025-06-26", "close": 0.517, "volume": 153027.0}, {"date": "2025-06-27", "close": 0.552, "volume": 1231359.0}, {"date": "2025-06-30", "close": 0.5139, "volume": 321548.0}, {"date": "2025-07-01", "close": 0.5135, "volume": 157866.0}, {"date": "2025-07-02", "close": 0.5318, "volume": 128482.0}, {"date": "2025-07-03", "close": 0.5354, "volume": 112613.0}, {"date": "2025-07-07", "close": 0.5363, "volume": 160981.0}, {"date": "2025-07-08", "close": 0.6014, "volume": 712940.0}, {"date": "2025-07-09", "close": 0.6609, "volume": 655096.0}, {"date": "2025-07-10", "close": 0.6603, "volume": 169317.0}, {"date": "2025-07-11", "close": 0.644, "volume": 525191.0}, {"date": "2025-07-14", "close": 0.6984, "volume": 62178140.0}, {"date": "2025-07-15", "close": 0.4266, "volume": 11655490.0}, {"date": "2025-07-16", "close": 0.41, "volume": 2487151.0}, {"date": "2025-07-17", "close": 0.4169, "volume": 1682542.0}, {"date": "2025-07-18", "close": 0.4156, "volume": 1079746.0}, {"date": "2025-07-21", "close": 0.42, "volume": 1962012.0}, {"date": "2025-07-22", "close": 0.4374, "volume": 1975093.0}, {"date": "2025-07-23", "close": 0.455, "volume": 1929615.0}, {"date": "2025-07-24", "close": 0.5014, "volume": 2164604.0}, {"date": "2025-07-25", "close": 0.532, "volume": 1319982.0}, {"date": "2025-07-28", "close": 0.5509, "volume": 942835.0}, {"date": "2025-07-29", "close": 0.5399, "volume": 1024629.0}, {"date": "2025-07-30", "close": 0.5471, "volume": 463351.0}, {"date": "2025-07-31", "close": 0.5359, "volume": 575069.0}, {"date": "2025-08-01", "close": 0.5284, "volume": 606471.0}, {"date": "2025-08-04", "close": 0.548, "volume": 673204.0}, {"date": "2025-08-05", "close": 0.546, "volume": 651613.0}, {"date": "2025-08-06", "close": 0.5497, "volume": 515864.0}, {"date": "2025-08-07", "close": 0.533, "volume": 763593.0}, {"date": "2025-08-08", "close": 0.528, "volume": 525717.0}, {"date": "2025-08-11", "close": 0.5, "volume": 1133580.0}, {"date": "2025-08-12", "close": 0.531, "volume": 1044390.0}, {"date": "2025-08-13", "close": 0.528, "volume": 904155.0}, {"date": "2025-08-14", "close": 0.5568, "volume": 1710940.0}, {"date": "2025-08-15", "close": 0.55, "volume": 538033.0}, {"date": "2025-08-18", "close": 0.5538, "volume": 711714.0}, {"date": "2025-08-19", "close": 0.5491, "volume": 558089.0}, {"date": "2025-08-20", "close": 0.5295, "volume": 491294.0}, {"date": "2025-08-21", "close": 0.5486, "volume": 439994.0}, {"date": "2025-08-22", "close": 0.6244, "volume": 1105733.0}, {"date": "2025-08-25", "close": 0.6016, "volume": 443316.0}, {"date": "2025-08-26", "close": 0.593, "volume": 580629.0}, {"date": "2025-08-27", "close": 0.5634, "volume": 357574.0}, {"date": "2025-08-28", "close": 0.5398, "volume": 311247.0}, {"date": "2025-08-29", "close": 0.5101, "volume": 433811.0}, {"date": "2025-09-02", "close": 0.466, "volume": 876871.0}, {"date": "2025-09-03", "close": 0.4854, "volume": 258642.0}, {"date": "2025-09-04", "close": 0.46, "volume": 772581.0}, {"date": "2025-09-05", "close": 0.5022, "volume": 359263.0}, {"date": "2025-09-08", "close": 0.5, "volume": 217989.0}, {"date": "2025-09-09", "close": 0.4994, "volume": 195835.0}, {"date": "2025-09-10", "close": 0.486, "volume": 165699.0}, {"date": "2025-09-11", "close": 0.5047, "volume": 245984.0}, {"date": "2025-09-12", "close": 0.4996, "volume": 214901.0}, {"date": "2025-09-15", "close": 0.4879, "volume": 265012.0}, {"date": "2025-09-16", "close": 0.499, "volume": 357652.0}, {"date": "2025-09-17", "close": 0.4704, "volume": 219013.0}, {"date": "2025-09-18", "close": 0.4816, "volume": 234889.0}, {"date": "2025-09-19", "close": 0.5149, "volume": 578537.0}, {"date": "2025-09-22", "close": 0.4964, "volume": 403499.0}, {"date": "2025-09-23", "close": 0.4801, "volume": 199114.0}, {"date": "2025-09-24", "close": 0.49, "volume": 191670.0}, {"date": "2025-09-25", "close": 0.4792, "volume": 194449.0}, {"date": "2025-09-26", "close": 0.48, "volume": 205712.0}, {"date": "2025-09-29", "close": 0.49, "volume": 268841.0}, {"date": "2025-09-30", "close": 0.4998, "volume": 230662.0}, {"date": "2025-10-01", "close": 0.509, "volume": 443969.0}, {"date": "2025-10-02", "close": 0.505, "volume": 225020.0}, {"date": "2025-10-03", "close": 0.505, "volume": 275983.0}, {"date": "2025-10-06", "close": 0.5056, "volume": 180304.0}, {"date": "2025-10-07", "close": 0.4997, "volume": 226079.0}, {"date": "2025-10-08", "close": 0.4901, "volume": 375430.0}, {"date": "2025-10-09", "close": 0.4772, "volume": 358829.0}, {"date": "2025-10-10", "close": 0.4582, "volume": 644309.0}, {"date": "2025-10-13", "close": 0.4685, "volume": 578414.0}, {"date": "2025-10-14", "close": 0.4844, "volume": 470318.0}, {"date": "2025-10-15", "close": 0.4904, "volume": 241757.0}, {"date": "2025-10-16", "close": 0.4709, "volume": 274253.0}, {"date": "2025-10-17", "close": 1.64, "volume": 492838500.0}, {"date": "2025-10-20", "close": 2.25, "volume": 172050400.0}, {"date": "2025-10-21", "close": 2.85, "volume": 124847500.0}, {"date": "2025-10-22", "close": 2.415, "volume": 63298050.0}, {"date": "2025-10-23", "close": 2.09, "volume": 20503460.0}, {"date": "2025-10-24", "close": 1.82, "volume": 12411900.0}, {"date": "2025-10-27", "close": 1.78, "volume": 13880010.0}, {"date": "2025-10-28", "close": 1.89, "volume": 12549770.0}, {"date": "2025-10-29", "close": 1.66, "volume": 6813646.0}, {"date": "2025-10-30", "close": 1.45, "volume": 6254207.0}, {"date": "2025-10-31", "close": 2.2, "volume": 60956410.0}, {"date": "2025-11-03", "close": 2.15, "volume": 29063610.0}, {"date": "2025-11-04", "close": 2.38, "volume": 26733560.0}, {"date": "2025-11-05", "close": 2.5, "volume": 14060770.0}, {"date": "2025-11-06", "close": 2.27, "volume": 9050029.0}, {"date": "2025-11-07", "close": 2.02, "volume": 6480114.0}, {"date": "2025-11-10", "close": 1.86, "volume": 4579368.0}, {"date": "2025-11-11", "close": 1.94, "volume": 4343765.0}, {"date": "2025-11-12", "close": 2.12, "volume": 4398521.0}, {"date": "2025-11-13", "close": 1.93, "volume": 5279217.0}, {"date": "2025-11-14", "close": 1.88, "volume": 2690852.0}, {"date": "2025-11-17", "close": 1.94, "volume": 4729419.0}, {"date": "2025-11-18", "close": 1.86, "volume": 1824141.0}, {"date": "2025-11-19", "close": 1.75, "volume": 2557305.0}, {"date": "2025-11-20", "close": 1.54, "volume": 3244426.0}, {"date": "2025-11-21", "close": 1.63, "volume": 2671283.0}, {"date": "2025-11-24", "close": 1.66, "volume": 3406267.0}, {"date": "2025-11-25", "close": 1.61, "volume": 2327167.0}, {"date": "2025-11-26", "close": 1.62, "volume": 1724786.0}, {"date": "2025-11-28", "close": 1.6, "volume": 1325987.0}, {"date": "2025-12-01", "close": 1.48, "volume": 2226588.0}, {"date": "2025-12-02", "close": 1.38, "volume": 2310844.0}, {"date": "2025-12-03", "close": 1.62, "volume": 5098593.0}, {"date": "2025-12-04", "close": 1.57, "volume": 3604178.0}, {"date": "2025-12-05", "close": 1.59, "volume": 2332830.0}, {"date": "2025-12-08", "close": 1.56, "volume": 1880875.0}, {"date": "2025-12-09", "close": 1.55, "volume": 1837731.0}, {"date": "2025-12-10", "close": 1.56, "volume": 1634449.0}, {"date": "2025-12-11", "close": 1.47, "volume": 2956112.0}, {"date": "2025-12-12", "close": 1.34, "volume": 3363289.0}, {"date": "2025-12-15", "close": 1.45, "volume": 2998270.0}, {"date": "2025-12-16", "close": 1.44, "volume": 2755203.0}, {"date": "2025-12-17", "close": 1.42, "volume": 3636271.0}, {"date": "2025-12-18", "close": 1.52, "volume": 3012570.0}, {"date": "2025-12-19", "close": 1.51, "volume": 4790308.0}, {"date": "2025-12-22", "close": 1.49, "volume": 2158045.0}, {"date": "2025-12-23", "close": 1.47, "volume": 1322767.0}, {"date": "2025-12-24", "close": 1.48, "volume": 801073.0}, {"date": "2025-12-26", "close": 1.4, "volume": 3049138.0}, {"date": "2025-12-29", "close": 1.38, "volume": 1782246.0}, {"date": "2025-12-30", "close": 1.35, "volume": 1364016.0}, {"date": "2025-12-31", "close": 1.35, "volume": 1314497.0}, {"date": "2026-01-02", "close": 1.36, "volume": 1267217.0}, {"date": "2026-01-05", "close": 1.36, "volume": 1514818.0}, {"date": "2026-01-06", "close": 1.38, "volume": 1147213.0}, {"date": "2026-01-07", "close": 1.39, "volume": 1360052.0}, {"date": "2026-01-08", "close": 1.39, "volume": 1342838.0}, {"date": "2026-01-09", "close": 1.4, "volume": 915865.0}, {"date": "2026-01-12", "close": 1.49, "volume": 2568122.0}, {"date": "2026-01-13", "close": 1.42, "volume": 1406036.0}, {"date": "2026-01-14", "close": 1.4, "volume": 1145880.0}, {"date": "2026-01-15", "close": 1.39, "volume": 797528.0}, {"date": "2026-01-16", "close": 1.39, "volume": 1393307.0}, {"date": "2026-01-20", "close": 1.36, "volume": 747585.0}, {"date": "2026-01-21", "close": 1.35, "volume": 1076131.0}, {"date": "2026-01-22", "close": 1.39, "volume": 1415330.0}, {"date": "2026-01-23", "close": 1.39, "volume": 649213.0}, {"date": "2026-01-26", "close": 1.38, "volume": 801316.0}, {"date": "2026-01-27", "close": 1.38, "volume": 888987.0}, {"date": "2026-01-28", "close": 1.34, "volume": 1482928.0}, {"date": "2026-01-29", "close": 1.28, "volume": 1474832.0}, {"date": "2026-01-30", "close": 1.21, "volume": 1301012.0}, {"date": "2026-02-02", "close": 1.2, "volume": 915785.0}, {"date": "2026-02-03", "close": 1.23, "volume": 706912.0}, {"date": "2026-02-04", "close": 1.19, "volume": 1111664.0}, {"date": "2026-02-05", "close": 1.1, "volume": 1835436.0}, {"date": "2026-02-06", "close": 1.22, "volume": 973554.0}, {"date": "2026-02-09", "close": 1.27, "volume": 738608.0}, {"date": "2026-02-10", "close": 1.34, "volume": 1323817.0}, {"date": "2026-02-11", "close": 1.29, "volume": 579935.0}, {"date": "2026-02-12", "close": 1.25, "volume": 451127.0}, {"date": "2026-02-13", "close": 1.24, "volume": 505422.0}, {"date": "2026-02-17", "close": 1.28, "volume": 455742.0}, {"date": "2026-02-18", "close": 1.3, "volume": 432824.0}, {"date": "2026-02-19", "close": 1.33, "volume": 477160.0}, {"date": "2026-02-20", "close": 1.29, "volume": 695963.0}, {"date": "2026-02-23", "close": 1.28, "volume": 397164.0}, {"date": "2026-02-24", "close": 1.31, "volume": 948135.0}, {"date": "2026-02-25", "close": 1.35, "volume": 1021332.0}, {"date": "2026-02-26", "close": 1.38, "volume": 1383705.0}, {"date": "2026-02-27", "close": 1.37, "volume": 633416.0}, {"date": "2026-03-02", "close": 1.36, "volume": 803543.0}, {"date": "2026-03-03", "close": 1.38, "volume": 1601596.0}, {"date": "2026-03-04", "close": 1.36, "volume": 1052180.0}, {"date": "2026-03-05", "close": 1.34, "volume": 759019.0}, {"date": "2026-03-06", "close": 1.3, "volume": 744236.0}, {"date": "2026-03-09", "close": 1.38, "volume": 725967.0}, {"date": "2026-03-10", "close": 1.33, "volume": 1066372.0}, {"date": "2026-03-11", "close": 1.37, "volume": 383481.0}, {"date": "2026-03-12", "close": 1.29, "volume": 1156021.0}, {"date": "2026-03-13", "close": 1.32, "volume": 790391.0}, {"date": "2026-03-16", "close": 1.32, "volume": 616132.0}, {"date": "2026-03-17", "close": 1.31, "volume": 877899.0}, {"date": "2026-03-18", "close": 1.19, "volume": 2566583.0}, {"date": "2026-03-19", "close": 1.15, "volume": 1190204.0}, {"date": "2026-03-20", "close": 1.13, "volume": 906751.0}, {"date": "2026-03-23", "close": 1.14, "volume": 885365.0}, {"date": "2026-03-24", "close": 1.06, "volume": 1134234.0}, {"date": "2026-03-25", "close": 1.14, "volume": 897968.0}, {"date": "2026-03-26", "close": 1.08, "volume": 2549682.0}, {"date": "2026-03-27", "close": 0.8106, "volume": 3658495.0}, {"date": "2026-03-30", "close": 0.7631, "volume": 3375115.0}, {"date": "2026-03-31", "close": 0.7348, "volume": 2317286.0}, {"date": "2026-04-01", "close": 0.8054, "volume": 2329480.0}, {"date": "2026-04-02", "close": 0.8398, "volume": 1062884.0}, {"date": "2026-04-06", "close": 0.8301, "volume": 917306.0}, {"date": "2026-04-07", "close": 0.8176, "volume": 612722.0}, {"date": "2026-04-08", "close": 0.8311, "volume": 869605.0}, {"date": "2026-04-09", "close": 0.78, "volume": 1340446.0}, {"date": "2026-04-10", "close": 0.74, "volume": 1182939.0}, {"date": "2026-04-13", "close": 0.7776, "volume": 1081634.0}, {"date": "2026-04-14", "close": 0.8373, "volume": 1182300.0}, {"date": "2026-04-15", "close": 0.96, "volume": 1023624.0}, {"date": "2026-04-16", "close": 0.919, "volume": 826479.0}, {"date": "2026-04-17", "close": 0.9564, "volume": 1305216.0}, {"date": "2026-04-20", "close": 0.9737, "volume": 777290.0}, {"date": "2026-04-21", "close": 0.9478, "volume": 900344.0}, {"date": "2026-04-22", "close": 0.95, "volume": 703972.0}, {"date": "2026-04-23", "close": 0.9155, "volume": 560391.0}, {"date": "2026-04-24", "close": 0.9389, "volume": 486960.0}, {"date": "2026-04-27", "close": 0.8899, "volume": 602660.0}, {"date": "2026-04-28", "close": 0.868, "volume": 366273.0}, {"date": "2026-04-29", "close": 0.8735, "volume": 447063.0}, {"date": "2026-04-30", "close": 0.8879, "volume": 387385.0}, {"date": "2026-05-01", "close": 0.94, "volume": 620257.0}, {"date": "2026-05-04", "close": 0.9322, "volume": 495736.0}, {"date": "2026-05-05", "close": 0.8839, "volume": 714202.0}, {"date": "2026-05-06", "close": 0.9601, "volume": 1020573.0}, {"date": "2026-05-07", "close": 0.931, "volume": 364909.0}, {"date": "2026-05-08", "close": 0.9655, "volume": 402291.0}, {"date": "2026-05-11", "close": 1.07, "volume": 2331519.0}, {"date": "2026-05-12", "close": 1.1, "volume": 1111652.0}, {"date": "2026-05-13", "close": 1.05, "volume": 894412.0}, {"date": "2026-05-14", "close": 1.11, "volume": 1586738.0}, {"date": "2026-05-15", "close": 1.08, "volume": 994049.0}, {"date": "2026-05-18", "close": 0.9723, "volume": 1432264.0}, {"date": "2026-05-19", "close": 0.8844, "volume": 1285131.0}, {"date": "2026-05-20", "close": 1.09, "volume": 2457947.0}, {"date": "2026-05-21", "close": 1.07, "volume": 1034886.0}, {"date": "2026-05-22", "close": 1.07, "volume": 764275.0}, {"date": "2026-05-26", "close": 0.9405, "volume": 1946048.0}, {"date": "2026-05-27", "close": 0.95, "volume": 805819.0}, {"date": "2026-05-28", "close": 0.9515, "volume": 1098428.0}, {"date": "2026-05-29", "close": 0.9508, "volume": 1007858.0}, {"date": "2026-06-01", "close": 0.8957, "volume": 2041450.0}, {"date": "2026-06-02", "close": 0.8577, "volume": 1466684.0}, {"date": "2026-06-03", "close": 0.8751, "volume": 718598.0}, {"date": "2026-06-04", "close": 0.8986, "volume": 710398.0}, {"date": "2026-06-05", "close": 0.8295, "volume": 846130.0}, {"date": "2026-06-08", "close": 0.8396, "volume": 488414.0}, {"date": "2026-06-09", "close": 0.8112, "volume": 1232347.0}, {"date": "2026-06-10", "close": 0.783, "volume": 572501.0}, {"date": "2026-06-11", "close": 0.802, "volume": 564224.0}, {"date": "2026-06-12", "close": 0.7601, "volume": 910010.0}, {"date": "2026-06-15", "close": 0.7681, "volume": 796189.0}, {"date": "2026-06-16", "close": 0.7597, "volume": 750574.0}, {"date": "2026-06-17", "close": 0.7652, "volume": 556574.0}, {"date": "2026-06-18", "close": 0.7824, "volume": 308786.0}, {"date": "2026-06-22", "close": 0.7727, "volume": 609539.0}, {"date": "2026-06-23", "close": 0.755, "volume": 413658.0}, {"date": "2026-06-24", "close": 0.767, "volume": 748640.0}, {"date": "2026-06-25", "close": 0.7423, "volume": 461037.0}, {"date": "2026-06-26", "close": 0.7359, "volume": 830349.0}, {"date": "2026-06-29", "close": 0.7647, "volume": 545525.0}, {"date": "2026-06-30", "close": 0.7604, "volume": 213003.0}, {"date": "2026-07-01", "close": 0.7684, "volume": 473116.0}, {"date": "2026-07-02", "close": 0.7713, "volume": 504534.0}, {"date": "2026-07-06", "close": 0.793, "volume": 950800.0}, {"date": "2026-07-07", "close": 0.7093, "volume": 1579084.0}, {"date": "2026-07-08", "close": 0.693, "volume": 631725.0}, {"date": "2026-07-09", "close": 0.6982, "volume": 603296.0}, {"date": "2026-07-10", "close": 0.6872, "volume": 798352.0}, {"date": "2026-07-13", "close": 0.6326, "volume": 1118391.0}, {"date": "2026-07-14", "close": 0.649, "volume": 468959.0}, {"date": "2026-07-15", "close": 0.677, "volume": 868733.0}, {"date": "2026-07-16", "close": 0.6699, "volume": 857371.0}, {"date": "2026-07-17", "close": 0.6973, "volume": 1195568.0}, {"date": "2026-07-20", "close": 0.6863, "volume": 393888.0}, {"date": "2026-07-21", "close": 0.691, "volume": 591064.0}, {"date": "2026-07-22", "close": 0.8967, "volume": 6333087.0}, {"date": "2026-07-23", "close": 0.89, "volume": 1435194.0}, {"date": "2026-07-24", "close": 0.8509, "volume": 1443479.0}, {"date": "2026-07-27", "close": 0.8101, "volume": 839161.0}, {"date": "2026-07-28", "close": 0.8193, "volume": 342490.0}, {"date": "2026-07-29", "close": 0.8439, "volume": 722597.0}, {"date": "2026-07-30", "close": 0.8203, "volume": 238859.0}, {"date": "2026-07-31", "close": 0.7741, "volume": 436513.0}, {"date": "2026-08-03", "close": 0.8013, "volume": 618188.0}, {"date": "2026-08-04", "close": 0.82, "volume": 1120205.0}, {"date": "2026-08-05", "close": 0.78, "volume": 747044.0}, {"date": "2026-08-06", "close": 0.7811, "volume": 696086.0}, {"date": "2026-08-07", "close": 0.792, "volume": 202062.0}], "refreshing": true}