{
  "ok": true,
  "ticker": "RANI",
  "price": 0.851,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "IMRAN MIR A",
      "title": "Director",
      "is_csuite": 0,
      "value": 24840,
      "avg_price": 0.69,
      "filing_date": "2026-07-23"
    },
    {
      "owner": "Imran Talat",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 25193,
      "avg_price": 0.72,
      "filing_date": "2026-07-21"
    }
  ],
  "insider_sells_last_30d": [
    {
      "owner": "Javadi Alireza",
      "title": "Chief Technical Officer",
      "is_csuite": 0,
      "value": 301,
      "avg_price": 0.78,
      "filing_date": "2026-07-21"
    },
    {
      "owner": "Imran Talat",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 11300,
      "avg_price": 1.41,
      "filing_date": "2026-07-21"
    }
  ],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Rani Therapeutics Reports Inducement Grant Under Nasdaq Listing Rule 5635(c)(4)",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/rani-therapeutics-reports-inducement-grant-200500315.html",
      "published": "2026-07-20"
    },
    {
      "title": "Rani Therapeutics Announces Positive Initial Phase 1a Data for RT-114 for the Treatment of Obesity, with Oral Bioavailability Exceeding Matched Subcutaneous Dosing",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/rani-therapeutics-announces-positive-initial-120000108.html",
      "published": "2026-07-15"
    },
    {
      "title": "Rani Therapeutics Announces Research and Development Collaboration with PegBio to Expand Obesity Pipeline Across Multiple Novel Candidates",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/rani-therapeutics-announces-research-development-200500900.html",
      "published": "2026-07-09"
    },
    {
      "title": "Rani Therapeutics Names Nicholas Maestas CFO",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/rani-therapeutics-names-nicholas-maestas-125504442.html",
      "published": "2026-06-29"
    },
    {
      "title": "Rani Therapeutics Appoints Nicholas Maestas as Chief Financial Officer",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/rani-therapeutics-appoints-nicholas-maestas-120000540.html",
      "published": "2026-06-29"
    },
    {
      "title": "Rani Therapeutics Holdings, Inc. Announces Pricing of $20.0 Million Registered Direct Offering of Class A Common Stock Priced At-The-Market Under Nasdaq Rules",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/sectors/healthcare/articles/rani-therapeutics-holdings-inc-announces-120000693.html",
      "published": "2026-05-26"
    },
    {
      "title": "Rani Therapeutics Reports First Quarter 2026 Financial Results; Provides Corporate Update; Announces CFO Transition",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/sectors/healthcare/articles/rani-therapeutics-reports-first-quarter-200500960.html",
      "published": "2026-05-15"
    },
    {
      "title": "Rani Therapeutics to Participate in the H.C. Wainwright Annual BioConnect Investor Conference",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/news/rani-therapeutics-participate-h-c-200500021.html",
      "published": "2026-05-12"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 0.5239999890327454,
      "high": 0.5400000214576721,
      "low": 0.49000000953674316,
      "close": 0.5320000052452087,
      "volume": 1320000
    },
    {
      "time": "2025-07-28",
      "open": 0.5400000214576721,
      "high": 0.5889999866485596,
      "low": 0.5400000214576721,
      "close": 0.5509999990463257,
      "volume": 942800
    },
    {
      "time": "2025-07-29",
      "open": 0.5509999990463257,
      "high": 0.5699999928474426,
      "low": 0.5099999904632568,
      "close": 0.5400000214576721,
      "volume": 1024600
    },
    {
      "time": "2025-07-30",
      "open": 0.5289999842643738,
      "high": 0.5609999895095825,
      "low": 0.5199999809265137,
      "close": 0.546999990940094,
      "volume": 463400
    },
    {
      "time": "2025-07-31",
      "open": 0.5260000228881836,
      "high": 0.550000011920929,
      "low": 0.5199999809265137,
      "close": 0.5360000133514404,
      "volume": 574800
    },
    {
      "time": "2025-08-01",
      "open": 0.5270000100135803,
      "high": 0.5429999828338623,
      "low": 0.515999972820282,
      "close": 0.527999997138977,
      "volume": 606500
    },
    {
      "time": "2025-08-04",
      "open": 0.5479999780654907,
      "high": 0.5590000152587891,
      "low": 0.5120000243186951,
      "close": 0.5479999780654907,
      "volume": 673200
    },
    {
      "time": "2025-08-05",
      "open": 0.550000011920929,
      "high": 0.5759999752044678,
      "low": 0.5199999809265137,
      "close": 0.5460000038146973,
      "volume": 651600
    },
    {
      "time": "2025-08-06",
      "open": 0.550000011920929,
      "high": 0.5600000023841858,
      "low": 0.5299999713897705,
      "close": 0.550000011920929,
      "volume": 515900
    },
    {
      "time": "2025-08-07",
      "open": 0.5509999990463257,
      "high": 0.5759999752044678,
      "low": 0.5270000100135803,
      "close": 0.5329999923706055,
      "volume": 763600
    },
    {
      "time": "2025-08-08",
      "open": 0.5199999809265137,
      "high": 0.5440000295639038,
      "low": 0.515999972820282,
      "close": 0.527999997138977,
      "volume": 525700
    },
    {
      "time": "2025-08-11",
      "open": 0.5199999809265137,
      "high": 0.5299999713897705,
      "low": 0.5,
      "close": 0.5,
      "volume": 1133600
    },
    {
      "time": "2025-08-12",
      "open": 0.4909999966621399,
      "high": 0.5360000133514404,
      "low": 0.49000000953674316,
      "close": 0.531000018119812,
      "volume": 1044300
    },
    {
      "time": "2025-08-13",
      "open": 0.5389999747276306,
      "high": 0.5699999928474426,
      "low": 0.5230000019073486,
      "close": 0.527999997138977,
      "volume": 904200
    },
    {
      "time": "2025-08-14",
      "open": 0.527999997138977,
      "high": 0.5849999785423279,
      "low": 0.5,
      "close": 0.5569999814033508,
      "volume": 1710900
    },
    {
      "time": "2025-08-15",
      "open": 0.5669999718666077,
      "high": 0.5680000185966492,
      "low": 0.5400000214576721,
      "close": 0.550000011920929,
      "volume": 537900
    },
    {
      "time": "2025-08-18",
      "open": 0.550000011920929,
      "high": 0.5649999976158142,
      "low": 0.5339999794960022,
      "close": 0.5540000200271606,
      "volume": 711700
    },
    {
      "time": "2025-08-19",
      "open": 0.5600000023841858,
      "high": 0.5600000023841858,
      "low": 0.5400000214576721,
      "close": 0.5490000247955322,
      "volume": 558000
    },
    {
      "time": "2025-08-20",
      "open": 0.5490000247955322,
      "high": 0.550000011920929,
      "low": 0.5270000100135803,
      "close": 0.5299999713897705,
      "volume": 491000
    },
    {
      "time": "2025-08-21",
      "open": 0.5260000228881836,
      "high": 0.5519999861717224,
      "low": 0.5199999809265137,
      "close": 0.5490000247955322,
      "volume": 440000
    },
    {
      "time": "2025-08-22",
      "open": 0.5590000152587891,
      "high": 0.6240000128746033,
      "low": 0.550000011920929,
      "close": 0.6240000128746033,
      "volume": 1105400
    },
    {
      "time": "2025-08-25",
      "open": 0.6150000095367432,
      "high": 0.6240000128746033,
      "low": 0.5770000219345093,
      "close": 0.6019999980926514,
      "volume": 443300
    },
    {
      "time": "2025-08-26",
      "open": 0.6200000047683716,
      "high": 0.6299999952316284,
      "low": 0.5789999961853027,
      "close": 0.5929999947547913,
      "volume": 580500
    },
    {
      "time": "2025-08-27",
      "open": 0.6100000143051147,
      "high": 0.6100000143051147,
      "low": 0.550000011920929,
      "close": 0.5630000233650208,
      "volume": 357600
    },
    {
      "time": "2025-08-28",
      "open": 0.5699999928474426,
      "high": 0.5699999928474426,
      "low": 0.5249999761581421,
      "close": 0.5400000214576721,
      "volume": 311200
    },
    {
      "time": "2025-08-29",
      "open": 0.5600000023841858,
      "high": 0.5830000042915344,
      "low": 0.5099999904632568,
      "close": 0.5099999904632568,
      "volume": 433800
    },
    {
      "time": "2025-09-02",
      "open": 0.5049999952316284,
      "high": 0.5090000033378601,
      "low": 0.4519999921321869,
      "close": 0.4659999907016754,
      "volume": 876500
    },
    {
      "time": "2025-09-03",
      "open": 0.4869999885559082,
      "high": 0.5049999952316284,
      "low": 0.47999998927116394,
      "close": 0.48500001430511475,
      "volume": 258600
    },
    {
      "time": "2025-09-04",
      "open": 0.4749999940395355,
      "high": 0.47699999809265137,
      "low": 0.4399999976158142,
      "close": 0.46000000834465027,
      "volume": 772600
    },
    {
      "time": "2025-09-05",
      "open": 0.4749999940395355,
      "high": 0.5139999985694885,
      "low": 0.46299999952316284,
      "close": 0.5019999742507935,
      "volume": 359300
    },
    {
      "time": "2025-09-08",
      "open": 0.5,
      "high": 0.5090000033378601,
      "low": 0.4860000014305115,
      "close": 0.5,
      "volume": 218000
    },
    {
      "time": "2025-09-09",
      "open": 0.4959999918937683,
      "high": 0.5070000290870667,
      "low": 0.48899999260902405,
      "close": 0.49900001287460327,
      "volume": 195700
    },
    {
      "time": "2025-09-10",
      "open": 0.5059999823570251,
      "high": 0.5099999904632568,
      "low": 0.47999998927116394,
      "close": 0.4860000014305115,
      "volume": 165600
    },
    {
      "time": "2025-09-11",
      "open": 0.47999998927116394,
      "high": 0.5099999904632568,
      "low": 0.4699999988079071,
      "close": 0.5049999952316284,
      "volume": 246000
    },
    {
      "time": "2025-09-12",
      "open": 0.49000000953674316,
      "high": 0.5099999904632568,
      "low": 0.49000000953674316,
      "close": 0.5,
      "volume": 214900
    },
    {
      "time": "2025-09-15",
      "open": 0.4830000102519989,
      "high": 0.5070000290870667,
      "low": 0.48100000619888306,
      "close": 0.4880000054836273,
      "volume": 265000
    },
    {
      "time": "2025-09-16",
      "open": 0.4650000035762787,
      "high": 0.5009999871253967,
      "low": 0.4650000035762787,
      "close": 0.49900001287460327,
      "volume": 357700
    },
    {
      "time": "2025-09-17",
      "open": 0.49000000953674316,
      "high": 0.49799999594688416,
      "low": 0.4699999988079071,
      "close": 0.4699999988079071,
      "volume": 219000
    },
    {
      "time": "2025-09-18",
      "open": 0.48899999260902405,
      "high": 0.48899999260902405,
      "low": 0.4790000021457672,
      "close": 0.4819999933242798,
      "volume": 234800
    },
    {
      "time": "2025-09-19",
      "open": 0.49000000953674316,
      "high": 0.5199999809265137,
      "low": 0.4869999885559082,
      "close": 0.5149999856948853,
      "volume": 578500
    },
    {
      "time": "2025-09-22",
      "open": 0.5009999871253967,
      "high": 0.5350000262260437,
      "low": 0.4790000021457672,
      "close": 0.4959999918937683,
      "volume": 403200
    },
    {
      "time": "2025-09-23",
      "open": 0.5019999742507935,
      "high": 0.5049999952316284,
      "low": 0.47999998927116394,
      "close": 0.47999998927116394,
      "volume": 199100
    },
    {
      "time": "2025-09-24",
      "open": 0.5,
      "high": 0.5,
      "low": 0.48500001430511475,
      "close": 0.49000000953674316,
      "volume": 191600
    },
    {
      "time": "2025-09-25",
      "open": 0.48899999260902405,
      "high": 0.48899999260902405,
      "low": 0.4650000035762787,
      "close": 0.4790000021457672,
      "volume": 194400
    },
    {
      "time": "2025-09-26",
      "open": 0.47999998927116394,
      "high": 0.49000000953674316,
      "low": 0.4740000069141388,
      "close": 0.47999998927116394,
      "volume": 205400
    },
    {
      "time": "2025-09-29",
      "open": 0.4860000014305115,
      "high": 0.4970000088214874,
      "low": 0.47099998593330383,
      "close": 0.49000000953674316,
      "volume": 268800
    },
    {
      "time": "2025-09-30",
      "open": 0.49000000953674316,
      "high": 0.5099999904632568,
      "low": 0.47999998927116394,
      "close": 0.5,
      "volume": 230300
    },
    {
      "time": "2025-10-01",
      "open": 0.47999998927116394,
      "high": 0.5289999842643738,
      "low": 0.47999998927116394,
      "close": 0.5090000033378601,
      "volume": 444000
    },
    {
      "time": "2025-10-02",
      "open": 0.4970000088214874,
      "high": 0.5090000033378601,
      "low": 0.47999998927116394,
      "close": 0.5049999952316284,
      "volume": 225000
    },
    {
      "time": "2025-10-03",
      "open": 0.5199999809265137,
      "high": 0.527999997138977,
      "low": 0.4970000088214874,
      "close": 0.5049999952316284,
      "volume": 275900
    },
    {
      "time": "2025-10-06",
      "open": 0.5,
      "high": 0.5099999904632568,
      "low": 0.49000000953674316,
      "close": 0.5059999823570251,
      "volume": 180300
    },
    {
      "time": "2025-10-07",
      "open": 0.503000020980835,
      "high": 0.5040000081062317,
      "low": 0.49300000071525574,
      "close": 0.5,
      "volume": 226100
    },
    {
      "time": "2025-10-08",
      "open": 0.49900001287460327,
      "high": 0.49900001287460327,
      "low": 0.48500001430511475,
      "close": 0.49000000953674316,
      "volume": 375400
    },
    {
      "time": "2025-10-09",
      "open": 0.5,
      "high": 0.5,
      "low": 0.47699999809265137,
      "close": 0.47699999809265137,
      "volume": 358800
    },
    {
      "time": "2025-10-10",
      "open": 0.4749999940395355,
      "high": 0.48100000619888306,
      "low": 0.45500001311302185,
      "close": 0.4580000042915344,
      "volume": 644300
    },
    {
      "time": "2025-10-13",
      "open": 0.45399999618530273,
      "high": 0.4790000021457672,
      "low": 0.4449999928474426,
      "close": 0.4690000116825104,
      "volume": 578400
    },
    {
      "time": "2025-10-14",
      "open": 0.46000000834465027,
      "high": 0.49000000953674316,
      "low": 0.45500001311302185,
      "close": 0.48399999737739563,
      "volume": 470300
    },
    {
      "time": "2025-10-15",
      "open": 0.47999998927116394,
      "high": 0.5,
      "low": 0.4699999988079071,
      "close": 0.49000000953674316,
      "volume": 241800
    },
    {
      "time": "2025-10-16",
      "open": 0.49000000953674316,
      "high": 0.49000000953674316,
      "low": 0.4620000123977661,
      "close": 0.47099998593330383,
      "volume": 274300
    },
    {
      "time": "2025-10-17",
      "open": 1.3700000047683716,
      "high": 2.390000104904175,
      "low": 1.1299999952316284,
      "close": 1.6399999856948853,
      "volume": 492838500
    },
    {
      "time": "2025-10-20",
      "open": 2.0999999046325684,
      "high": 2.819999933242798,
      "low": 1.8300000429153442,
      "close": 2.25,
      "volume": 172050400
    },
    {
      "time": "2025-10-21",
      "open": 2.265000104904175,
      "high": 3.319999933242798,
      "low": 2.259999990463257,
      "close": 2.8499999046325684,
      "volume": 124847500
    },
    {
      "time": "2025-10-22",
      "open": 3.559999942779541,
      "high": 3.869999885559082,
      "low": 2.259999990463257,
      "close": 2.4149999618530273,
      "volume": 63298100
    },
    {
      "time": "2025-10-23",
      "open": 2.424999952316284,
      "high": 2.4800000190734863,
      "low": 1.809999942779541,
      "close": 2.0899999141693115,
      "volume": 20503500
    },
    {
      "time": "2025-10-24",
      "open": 2.0799999237060547,
      "high": 2.180000066757202,
      "low": 1.7599999904632568,
      "close": 1.8200000524520874,
      "volume": 12411900
    },
    {
      "time": "2025-10-27",
      "open": 1.9299999475479126,
      "high": 2.1700000762939453,
      "low": 1.7799999713897705,
      "close": 1.7799999713897705,
      "volume": 13880000
    },
    {
      "time": "2025-10-28",
      "open": 1.9299999475479126,
      "high": 2.049999952316284,
      "low": 1.8300000429153442,
      "close": 1.8899999856948853,
      "volume": 12549800
    },
    {
      "time": "2025-10-29",
      "open": 1.8600000143051147,
      "high": 1.8899999856948853,
      "low": 1.649999976158142,
      "close": 1.659999966621399,
      "volume": 6813600
    },
    {
      "time": "2025-10-30",
      "open": 1.6100000143051147,
      "high": 1.6399999856948853,
      "low": 1.4199999570846558,
      "close": 1.4500000476837158,
      "volume": 6254200
    },
    {
      "time": "2025-10-31",
      "open": 1.5499999523162842,
      "high": 2.4000000953674316,
      "low": 1.534999966621399,
      "close": 2.200000047683716,
      "volume": 60956400
    },
    {
      "time": "2025-11-03",
      "open": 2.440000057220459,
      "high": 2.559999942779541,
      "low": 2,
      "close": 2.1500000953674316,
      "volume": 29063600
    },
    {
      "time": "2025-11-04",
      "open": 2.0799999237060547,
      "high": 2.5999999046325684,
      "low": 2.059999942779541,
      "close": 2.380000114440918,
      "volume": 26733600
    },
    {
      "time": "2025-11-05",
      "open": 2.440000057220459,
      "high": 2.6010000705718994,
      "low": 2.1700000762939453,
      "close": 2.5,
      "volume": 14060800
    },
    {
      "time": "2025-11-06",
      "open": 2.490000009536743,
      "high": 2.630000114440918,
      "low": 2.2149999141693115,
      "close": 2.2699999809265137,
      "volume": 9050000
    },
    {
      "time": "2025-11-07",
      "open": 1.9500000476837158,
      "high": 2.069999933242798,
      "low": 1.8300000429153442,
      "close": 2.0199999809265137,
      "volume": 6480100
    },
    {
      "time": "2025-11-10",
      "open": 2.009999990463257,
      "high": 2.0959999561309814,
      "low": 1.774999976158142,
      "close": 1.8600000143051147,
      "volume": 4579400
    },
    {
      "time": "2025-11-11",
      "open": 1.850000023841858,
      "high": 2.069999933242798,
      "low": 1.8350000381469727,
      "close": 1.940000057220459,
      "volume": 4343800
    },
    {
      "time": "2025-11-12",
      "open": 1.8799999952316284,
      "high": 2.1500000953674316,
      "low": 1.8799999952316284,
      "close": 2.119999885559082,
      "volume": 4398500
    },
    {
      "time": "2025-11-13",
      "open": 2.0799999237060547,
      "high": 2.1549999713897705,
      "low": 1.899999976158142,
      "close": 1.9299999475479126,
      "volume": 5279200
    },
    {
      "time": "2025-11-14",
      "open": 1.899999976158142,
      "high": 1.9600000381469727,
      "low": 1.8700000047683716,
      "close": 1.8799999952316284,
      "volume": 2690900
    },
    {
      "time": "2025-11-17",
      "open": 1.8200000524520874,
      "high": 1.9889999628067017,
      "low": 1.7899999618530273,
      "close": 1.940000057220459,
      "volume": 4729400
    },
    {
      "time": "2025-11-18",
      "open": 1.8899999856948853,
      "high": 1.9800000190734863,
      "low": 1.809999942779541,
      "close": 1.8600000143051147,
      "volume": 1824100
    },
    {
      "time": "2025-11-19",
      "open": 1.8300000429153442,
      "high": 1.909999966621399,
      "low": 1.7000000476837158,
      "close": 1.75,
      "volume": 2557300
    },
    {
      "time": "2025-11-20",
      "open": 1.7599999904632568,
      "high": 1.8200000524520874,
      "low": 1.5299999713897705,
      "close": 1.5399999618530273,
      "volume": 3244400
    },
    {
      "time": "2025-11-21",
      "open": 1.5,
      "high": 1.6950000524520874,
      "low": 1.4600000381469727,
      "close": 1.6299999952316284,
      "volume": 2671300
    },
    {
      "time": "2025-11-24",
      "open": 1.6799999475479126,
      "high": 1.690000057220459,
      "low": 1.5700000524520874,
      "close": 1.659999966621399,
      "volume": 3406300
    },
    {
      "time": "2025-11-25",
      "open": 1.6399999856948853,
      "high": 1.6699999570846558,
      "low": 1.5199999809265137,
      "close": 1.6100000143051147,
      "volume": 2327200
    },
    {
      "time": "2025-11-26",
      "open": 1.6100000143051147,
      "high": 1.6799999475479126,
      "low": 1.5700000524520874,
      "close": 1.6200000047683716,
      "volume": 1724800
    },
    {
      "time": "2025-11-28",
      "open": 1.6100000143051147,
      "high": 1.6399999856948853,
      "low": 1.559999942779541,
      "close": 1.600000023841858,
      "volume": 1326000
    },
    {
      "time": "2025-12-01",
      "open": 1.5499999523162842,
      "high": 1.569000005722046,
      "low": 1.440000057220459,
      "close": 1.4800000190734863,
      "volume": 2226600
    },
    {
      "time": "2025-12-02",
      "open": 1.5099999904632568,
      "high": 1.5099999904632568,
      "low": 1.3799999952316284,
      "close": 1.3799999952316284,
      "volume": 2310800
    },
    {
      "time": "2025-12-03",
      "open": 1.399999976158142,
      "high": 1.649999976158142,
      "low": 1.3799999952316284,
      "close": 1.6200000047683716,
      "volume": 5098600
    },
    {
      "time": "2025-12-04",
      "open": 1.4700000286102295,
      "high": 1.5950000286102295,
      "low": 1.4600000381469727,
      "close": 1.5700000524520874,
      "volume": 3604200
    },
    {
      "time": "2025-12-05",
      "open": 1.5800000429153442,
      "high": 1.6649999618530273,
      "low": 1.5449999570846558,
      "close": 1.590000033378601,
      "volume": 2332800
    },
    {
      "time": "2025-12-08",
      "open": 1.6100000143051147,
      "high": 1.6399999856948853,
      "low": 1.534999966621399,
      "close": 1.559999942779541,
      "volume": 1880900
    },
    {
      "time": "2025-12-09",
      "open": 1.5399999618530273,
      "high": 1.6299999952316284,
      "low": 1.5,
      "close": 1.5499999523162842,
      "volume": 1837700
    },
    {
      "time": "2025-12-10",
      "open": 1.5499999523162842,
      "high": 1.5800000429153442,
      "low": 1.4900000095367432,
      "close": 1.559999942779541,
      "volume": 1634100
    },
    {
      "time": "2025-12-11",
      "open": 1.559999942779541,
      "high": 1.559999942779541,
      "low": 1.4299999475479126,
      "close": 1.4700000286102295,
      "volume": 2956100
    },
    {
      "time": "2025-12-12",
      "open": 1.4800000190734863,
      "high": 1.5299999713897705,
      "low": 1.340000033378601,
      "close": 1.340000033378601,
      "volume": 3363300
    },
    {
      "time": "2025-12-15",
      "open": 1.399999976158142,
      "high": 1.4800000190734863,
      "low": 1.3600000143051147,
      "close": 1.4500000476837158,
      "volume": 2998300
    },
    {
      "time": "2025-12-16",
      "open": 1.4500000476837158,
      "high": 1.4900000095367432,
      "low": 1.350000023841858,
      "close": 1.440000057220459,
      "volume": 2755200
    },
    {
      "time": "2025-12-17",
      "open": 1.440000057220459,
      "high": 1.4600000381469727,
      "low": 1.3600000143051147,
      "close": 1.4199999570846558,
      "volume": 3636300
    },
    {
      "time": "2025-12-18",
      "open": 1.4199999570846558,
      "high": 1.5199999809265137,
      "low": 1.4199999570846558,
      "close": 1.5199999809265137,
      "volume": 3012600
    },
    {
      "time": "2025-12-19",
      "open": 1.5099999904632568,
      "high": 1.5299999713897705,
      "low": 1.4500000476837158,
      "close": 1.5099999904632568,
      "volume": 4790300
    },
    {
      "time": "2025-12-22",
      "open": 1.4900000095367432,
      "high": 1.5,
      "low": 1.399999976158142,
      "close": 1.4900000095367432,
      "volume": 2158000
    },
    {
      "time": "2025-12-23",
      "open": 1.4600000381469727,
      "high": 1.5299999713897705,
      "low": 1.4520000219345093,
      "close": 1.4700000286102295,
      "volume": 1322800
    },
    {
      "time": "2025-12-24",
      "open": 1.4800000190734863,
      "high": 1.4900000095367432,
      "low": 1.440000057220459,
      "close": 1.4800000190734863,
      "volume": 801100
    },
    {
      "time": "2025-12-26",
      "open": 1.4700000286102295,
      "high": 1.4700000286102295,
      "low": 1.350000023841858,
      "close": 1.399999976158142,
      "volume": 3049100
    },
    {
      "time": "2025-12-29",
      "open": 1.3700000047683716,
      "high": 1.4199999570846558,
      "low": 1.3700000047683716,
      "close": 1.3799999952316284,
      "volume": 1782200
    },
    {
      "time": "2025-12-30",
      "open": 1.3799999952316284,
      "high": 1.4199999570846558,
      "low": 1.350000023841858,
      "close": 1.350000023841858,
      "volume": 1364000
    },
    {
      "time": "2025-12-31",
      "open": 1.3799999952316284,
      "high": 1.3799999952316284,
      "low": 1.3300000429153442,
      "close": 1.350000023841858,
      "volume": 1314500
    },
    {
      "time": "2026-01-02",
      "open": 1.3799999952316284,
      "high": 1.3899999856948853,
      "low": 1.2899999618530273,
      "close": 1.3600000143051147,
      "volume": 1267200
    },
    {
      "time": "2026-01-05",
      "open": 1.3799999952316284,
      "high": 1.3899999856948853,
      "low": 1.284999966621399,
      "close": 1.3600000143051147,
      "volume": 1514800
    },
    {
      "time": "2026-01-06",
      "open": 1.340000033378601,
      "high": 1.4199999570846558,
      "low": 1.3200000524520874,
      "close": 1.3799999952316284,
      "volume": 1147200
    },
    {
      "time": "2026-01-07",
      "open": 1.409999966621399,
      "high": 1.4450000524520874,
      "low": 1.375,
      "close": 1.3899999856948853,
      "volume": 1360100
    },
    {
      "time": "2026-01-08",
      "open": 1.399999976158142,
      "high": 1.4579999446868896,
      "low": 1.3700000047683716,
      "close": 1.3899999856948853,
      "volume": 1342800
    },
    {
      "time": "2026-01-09",
      "open": 1.409999966621399,
      "high": 1.440000057220459,
      "low": 1.3600000143051147,
      "close": 1.399999976158142,
      "volume": 915900
    },
    {
      "time": "2026-01-12",
      "open": 1.4199999570846558,
      "high": 1.5399999618530273,
      "low": 1.3730000257492065,
      "close": 1.4900000095367432,
      "volume": 2568100
    },
    {
      "time": "2026-01-13",
      "open": 1.5,
      "high": 1.5,
      "low": 1.399999976158142,
      "close": 1.4199999570846558,
      "volume": 1406000
    },
    {
      "time": "2026-01-14",
      "open": 1.4199999570846558,
      "high": 1.4299999475479126,
      "low": 1.3799999952316284,
      "close": 1.399999976158142,
      "volume": 1145900
    },
    {
      "time": "2026-01-15",
      "open": 1.4299999475479126,
      "high": 1.440000057220459,
      "low": 1.371000051498413,
      "close": 1.3899999856948853,
      "volume": 797500
    },
    {
      "time": "2026-01-16",
      "open": 1.3799999952316284,
      "high": 1.409999966621399,
      "low": 1.3600000143051147,
      "close": 1.3899999856948853,
      "volume": 1393300
    },
    {
      "time": "2026-01-20",
      "open": 1.3600000143051147,
      "high": 1.3799999952316284,
      "low": 1.340000033378601,
      "close": 1.3600000143051147,
      "volume": 747200
    },
    {
      "time": "2026-01-21",
      "open": 1.3350000381469727,
      "high": 1.3700000047683716,
      "low": 1.309999942779541,
      "close": 1.350000023841858,
      "volume": 1076100
    },
    {
      "time": "2026-01-22",
      "open": 1.350000023841858,
      "high": 1.434999942779541,
      "low": 1.340000033378601,
      "close": 1.3899999856948853,
      "volume": 1415300
    },
    {
      "time": "2026-01-23",
      "open": 1.3799999952316284,
      "high": 1.399999976158142,
      "low": 1.3700000047683716,
      "close": 1.3899999856948853,
      "volume": 649200
    },
    {
      "time": "2026-01-26",
      "open": 1.3799999952316284,
      "high": 1.3899999856948853,
      "low": 1.340000033378601,
      "close": 1.3799999952316284,
      "volume": 801300
    },
    {
      "time": "2026-01-27",
      "open": 1.3799999952316284,
      "high": 1.399999976158142,
      "low": 1.3600000143051147,
      "close": 1.3799999952316284,
      "volume": 889000
    },
    {
      "time": "2026-01-28",
      "open": 1.3700000047683716,
      "high": 1.4049999713897705,
      "low": 1.3200000524520874,
      "close": 1.340000033378601,
      "volume": 1482900
    },
    {
      "time": "2026-01-29",
      "open": 1.340000033378601,
      "high": 1.350000023841858,
      "low": 1.2699999809265137,
      "close": 1.2799999713897705,
      "volume": 1474800
    },
    {
      "time": "2026-01-30",
      "open": 1.2899999618530273,
      "high": 1.2899999618530273,
      "low": 1.2000000476837158,
      "close": 1.2100000381469727,
      "volume": 1301000
    },
    {
      "time": "2026-02-02",
      "open": 1.2000000476837158,
      "high": 1.25,
      "low": 1.1950000524520874,
      "close": 1.2000000476837158,
      "volume": 915800
    },
    {
      "time": "2026-02-03",
      "open": 1.2100000381469727,
      "high": 1.2400000095367432,
      "low": 1.2000000476837158,
      "close": 1.2300000190734863,
      "volume": 706900
    },
    {
      "time": "2026-02-04",
      "open": 1.2599999904632568,
      "high": 1.2599999904632568,
      "low": 1.149999976158142,
      "close": 1.190000057220459,
      "volume": 1111600
    },
    {
      "time": "2026-02-05",
      "open": 1.149999976158142,
      "high": 1.1799999475479126,
      "low": 1.0700000524520874,
      "close": 1.100000023841858,
      "volume": 1835400
    },
    {
      "time": "2026-02-06",
      "open": 1.1200000047683716,
      "high": 1.2699999809265137,
      "low": 1.1100000143051147,
      "close": 1.2200000286102295,
      "volume": 973600
    },
    {
      "time": "2026-02-09",
      "open": 1.2100000381469727,
      "high": 1.284999966621399,
      "low": 1.1699999570846558,
      "close": 1.2699999809265137,
      "volume": 738600
    },
    {
      "time": "2026-02-10",
      "open": 1.2599999904632568,
      "high": 1.4149999618530273,
      "low": 1.2599999904632568,
      "close": 1.340000033378601,
      "volume": 1323700
    },
    {
      "time": "2026-02-11",
      "open": 1.340000033378601,
      "high": 1.340000033378601,
      "low": 1.2410000562667847,
      "close": 1.2899999618530273,
      "volume": 579900
    },
    {
      "time": "2026-02-12",
      "open": 1.2999999523162842,
      "high": 1.3179999589920044,
      "low": 1.2100000381469727,
      "close": 1.25,
      "volume": 450700
    },
    {
      "time": "2026-02-13",
      "open": 1.25,
      "high": 1.2949999570846558,
      "low": 1.2300000190734863,
      "close": 1.2400000095367432,
      "volume": 505000
    },
    {
      "time": "2026-02-17",
      "open": 1.2400000095367432,
      "high": 1.309999942779541,
      "low": 1.2000000476837158,
      "close": 1.2799999713897705,
      "volume": 455700
    },
    {
      "time": "2026-02-18",
      "open": 1.2599999904632568,
      "high": 1.340000033378601,
      "low": 1.2599999904632568,
      "close": 1.2999999523162842,
      "volume": 432800
    },
    {
      "time": "2026-02-19",
      "open": 1.2899999618530273,
      "high": 1.340000033378601,
      "low": 1.2799999713897705,
      "close": 1.3300000429153442,
      "volume": 477200
    },
    {
      "time": "2026-02-20",
      "open": 1.3200000524520874,
      "high": 1.3600000143051147,
      "low": 1.2599999904632568,
      "close": 1.2899999618530273,
      "volume": 696000
    },
    {
      "time": "2026-02-23",
      "open": 1.2799999713897705,
      "high": 1.2999999523162842,
      "low": 1.2400000095367432,
      "close": 1.2799999713897705,
      "volume": 397000
    },
    {
      "time": "2026-02-24",
      "open": 1.2699999809265137,
      "high": 1.3799999952316284,
      "low": 1.2699999809265137,
      "close": 1.309999942779541,
      "volume": 948100
    },
    {
      "time": "2026-02-25",
      "open": 1.340000033378601,
      "high": 1.3600000143051147,
      "low": 1.2799999713897705,
      "close": 1.350000023841858,
      "volume": 1021300
    },
    {
      "time": "2026-02-26",
      "open": 1.3600000143051147,
      "high": 1.409999966621399,
      "low": 1.340000033378601,
      "close": 1.3799999952316284,
      "volume": 1383700
    },
    {
      "time": "2026-02-27",
      "open": 1.3799999952316284,
      "high": 1.399999976158142,
      "low": 1.3550000190734863,
      "close": 1.3700000047683716,
      "volume": 633400
    },
    {
      "time": "2026-03-02",
      "open": 1.3300000429153442,
      "high": 1.3899999856948853,
      "low": 1.3200000524520874,
      "close": 1.3600000143051147,
      "volume": 803500
    },
    {
      "time": "2026-03-03",
      "open": 1.3200000524520874,
      "high": 1.399999976158142,
      "low": 1.2799999713897705,
      "close": 1.3799999952316284,
      "volume": 1601600
    },
    {
      "time": "2026-03-04",
      "open": 1.350000023841858,
      "high": 1.409999966621399,
      "low": 1.340000033378601,
      "close": 1.3600000143051147,
      "volume": 1052200
    },
    {
      "time": "2026-03-05",
      "open": 1.350000023841858,
      "high": 1.3650000095367432,
      "low": 1.2899999618530273,
      "close": 1.340000033378601,
      "volume": 759000
    },
    {
      "time": "2026-03-06",
      "open": 1.3200000524520874,
      "high": 1.340000033378601,
      "low": 1.274999976158142,
      "close": 1.2999999523162842,
      "volume": 744200
    },
    {
      "time": "2026-03-09",
      "open": 1.2799999713897705,
      "high": 1.3799999952316284,
      "low": 1.2599999904632568,
      "close": 1.3799999952316284,
      "volume": 725800
    },
    {
      "time": "2026-03-10",
      "open": 1.3700000047683716,
      "high": 1.409999966621399,
      "low": 1.3300000429153442,
      "close": 1.3300000429153442,
      "volume": 1066400
    },
    {
      "time": "2026-03-11",
      "open": 1.350000023841858,
      "high": 1.3799999952316284,
      "low": 1.3300000429153442,
      "close": 1.3700000047683716,
      "volume": 383000
    },
    {
      "time": "2026-03-12",
      "open": 1.3700000047683716,
      "high": 1.3700000047683716,
      "low": 1.2699999809265137,
      "close": 1.2899999618530273,
      "volume": 1156000
    },
    {
      "time": "2026-03-13",
      "open": 1.2999999523162842,
      "high": 1.340000033378601,
      "low": 1.2910000085830688,
      "close": 1.3200000524520874,
      "volume": 790300
    },
    {
      "time": "2026-03-16",
      "open": 1.3200000524520874,
      "high": 1.350000023841858,
      "low": 1.309999942779541,
      "close": 1.3200000524520874,
      "volume": 616100
    },
    {
      "time": "2026-03-17",
      "open": 1.3300000429153442,
      "high": 1.3650000095367432,
      "low": 1.2999999523162842,
      "close": 1.309999942779541,
      "volume": 877800
    },
    {
      "time": "2026-03-18",
      "open": 1.2999999523162842,
      "high": 1.309999942779541,
      "low": 1.1699999570846558,
      "close": 1.190000057220459,
      "volume": 2566600
    },
    {
      "time": "2026-03-19",
      "open": 1.1799999475479126,
      "high": 1.1799999475479126,
      "low": 1.100000023841858,
      "close": 1.149999976158142,
      "volume": 1190200
    },
    {
      "time": "2026-03-20",
      "open": 1.159999966621399,
      "high": 1.1699999570846558,
      "low": 1.100000023841858,
      "close": 1.1299999952316284,
      "volume": 906800
    },
    {
      "time": "2026-03-23",
      "open": 1.1399999856948853,
      "high": 1.190000057220459,
      "low": 1.1299999952316284,
      "close": 1.1399999856948853,
      "volume": 885400
    },
    {
      "time": "2026-03-24",
      "open": 1.149999976158142,
      "high": 1.149999976158142,
      "low": 1.059999942779541,
      "close": 1.059999942779541,
      "volume": 1126800
    },
    {
      "time": "2026-03-25",
      "open": 1.0800000429153442,
      "high": 1.149999976158142,
      "low": 1.0800000429153442,
      "close": 1.1399999856948853,
      "volume": 898000
    },
    {
      "time": "2026-03-26",
      "open": 1.2200000286102295,
      "high": 1.2200000286102295,
      "low": 1.0700000524520874,
      "close": 1.0800000429153442,
      "volume": 2549700
    },
    {
      "time": "2026-03-27",
      "open": 1.0499999523162842,
      "high": 1.059999942779541,
      "low": 0.8100000023841858,
      "close": 0.8109999895095825,
      "volume": 3658500
    },
    {
      "time": "2026-03-30",
      "open": 0.8299999833106995,
      "high": 0.8420000076293945,
      "low": 0.703000009059906,
      "close": 0.7630000114440918,
      "volume": 3375100
    },
    {
      "time": "2026-03-31",
      "open": 0.7630000114440918,
      "high": 0.8370000123977661,
      "low": 0.7210000157356262,
      "close": 0.7350000143051147,
      "volume": 2317300
    },
    {
      "time": "2026-04-01",
      "open": 0.7409999966621399,
      "high": 0.8050000071525574,
      "low": 0.6800000071525574,
      "close": 0.8050000071525574,
      "volume": 2329500
    },
    {
      "time": "2026-04-02",
      "open": 0.7950000166893005,
      "high": 0.8700000047683716,
      "low": 0.7609999775886536,
      "close": 0.8399999737739563,
      "volume": 1062900
    },
    {
      "time": "2026-04-06",
      "open": 0.8460000157356262,
      "high": 0.9200000166893005,
      "low": 0.8190000057220459,
      "close": 0.8299999833106995,
      "volume": 917300
    },
    {
      "time": "2026-04-07",
      "open": 0.8199999928474426,
      "high": 0.824999988079071,
      "low": 0.7749999761581421,
      "close": 0.8180000185966492,
      "volume": 612700
    },
    {
      "time": "2026-04-08",
      "open": 0.8489999771118164,
      "high": 0.8629999756813049,
      "low": 0.8149999976158142,
      "close": 0.8309999704360962,
      "volume": 869300
    },
    {
      "time": "2026-04-09",
      "open": 0.8429999947547913,
      "high": 0.8429999947547913,
      "low": 0.7699999809265137,
      "close": 0.7799999713897705,
      "volume": 1340400
    },
    {
      "time": "2026-04-10",
      "open": 0.7950000166893005,
      "high": 0.7990000247955322,
      "low": 0.7200000286102295,
      "close": 0.7400000095367432,
      "volume": 1182900
    },
    {
      "time": "2026-04-13",
      "open": 0.7139999866485596,
      "high": 0.777999997138977,
      "low": 0.7099999785423279,
      "close": 0.777999997138977,
      "volume": 1081600
    },
    {
      "time": "2026-04-14",
      "open": 0.777999997138977,
      "high": 0.859000027179718,
      "low": 0.777999997138977,
      "close": 0.8370000123977661,
      "volume": 1182300
    },
    {
      "time": "2026-04-15",
      "open": 0.8600000143051147,
      "high": 0.9900000095367432,
      "low": 0.8450000286102295,
      "close": 0.9599999785423279,
      "volume": 1023600
    },
    {
      "time": "2026-04-16",
      "open": 0.9520000219345093,
      "high": 0.9729999899864197,
      "low": 0.8700000047683716,
      "close": 0.9190000295639038,
      "volume": 826500
    },
    {
      "time": "2026-04-17",
      "open": 0.9200000166893005,
      "high": 0.9900000095367432,
      "low": 0.8799999952316284,
      "close": 0.9559999704360962,
      "volume": 1305200
    },
    {
      "time": "2026-04-20",
      "open": 0.9570000171661377,
      "high": 0.9900000095367432,
      "low": 0.9150000214576721,
      "close": 0.9739999771118164,
      "volume": 777300
    },
    {
      "time": "2026-04-21",
      "open": 0.9879999756813049,
      "high": 1.0499999523162842,
      "low": 0.9399999976158142,
      "close": 0.9480000138282776,
      "volume": 900300
    },
    {
      "time": "2026-04-22",
      "open": 0.9670000076293945,
      "high": 0.9800000190734863,
      "low": 0.9300000071525574,
      "close": 0.949999988079071,
      "volume": 704000
    },
    {
      "time": "2026-04-23",
      "open": 0.9459999799728394,
      "high": 0.949999988079071,
      "low": 0.8799999952316284,
      "close": 0.9160000085830688,
      "volume": 560400
    },
    {
      "time": "2026-04-24",
      "open": 0.949999988079071,
      "high": 0.949999988079071,
      "low": 0.8799999952316284,
      "close": 0.9390000104904175,
      "volume": 487000
    },
    {
      "time": "2026-04-27",
      "open": 0.9380000233650208,
      "high": 0.9800000190734863,
      "low": 0.8709999918937683,
      "close": 0.8899999856948853,
      "volume": 602700
    },
    {
      "time": "2026-04-28",
      "open": 0.8899999856948853,
      "high": 0.9070000052452087,
      "low": 0.8500000238418579,
      "close": 0.8679999709129333,
      "volume": 366300
    },
    {
      "time": "2026-04-29",
      "open": 0.8700000047683716,
      "high": 0.8740000128746033,
      "low": 0.8299999833106995,
      "close": 0.8740000128746033,
      "volume": 447100
    },
    {
      "time": "2026-04-30",
      "open": 0.8700000047683716,
      "high": 0.8999999761581421,
      "low": 0.8489999771118164,
      "close": 0.8880000114440918,
      "volume": 387000
    },
    {
      "time": "2026-05-01",
      "open": 0.9110000133514404,
      "high": 0.949999988079071,
      "low": 0.871999979019165,
      "close": 0.9399999976158142,
      "volume": 620300
    },
    {
      "time": "2026-05-04",
      "open": 0.9430000185966492,
      "high": 0.9629999995231628,
      "low": 0.9100000262260437,
      "close": 0.9319999814033508,
      "volume": 495700
    },
    {
      "time": "2026-05-05",
      "open": 0.9300000071525574,
      "high": 0.9390000104904175,
      "low": 0.8820000290870667,
      "close": 0.8840000033378601,
      "volume": 714200
    },
    {
      "time": "2026-05-06",
      "open": 0.8989999890327454,
      "high": 1,
      "low": 0.8899999856948853,
      "close": 0.9599999785423279,
      "volume": 1020600
    },
    {
      "time": "2026-05-07",
      "open": 0.9649999737739563,
      "high": 0.9800000190734863,
      "low": 0.9200000166893005,
      "close": 0.9309999942779541,
      "volume": 364900
    },
    {
      "time": "2026-05-08",
      "open": 0.9700000286102295,
      "high": 0.9800000190734863,
      "low": 0.9480000138282776,
      "close": 0.9660000205039978,
      "volume": 402300
    },
    {
      "time": "2026-05-11",
      "open": 1,
      "high": 1.1100000143051147,
      "low": 0.9900000095367432,
      "close": 1.0700000524520874,
      "volume": 2331500
    },
    {
      "time": "2026-05-12",
      "open": 1.0800000429153442,
      "high": 1.1200000047683716,
      "low": 1.0199999809265137,
      "close": 1.100000023841858,
      "volume": 1111700
    },
    {
      "time": "2026-05-13",
      "open": 1.100000023841858,
      "high": 1.100000023841858,
      "low": 1.0449999570846558,
      "close": 1.0499999523162842,
      "volume": 894400
    },
    {
      "time": "2026-05-14",
      "open": 1.059999942779541,
      "high": 1.1399999856948853,
      "low": 1.0449999570846558,
      "close": 1.1100000143051147,
      "volume": 1586700
    },
    {
      "time": "2026-05-15",
      "open": 1.1100000143051147,
      "high": 1.1200000047683716,
      "low": 1.059999942779541,
      "close": 1.0800000429153442,
      "volume": 994000
    },
    {
      "time": "2026-05-18",
      "open": 1.059999942779541,
      "high": 1.1200000047683716,
      "low": 0.9599999785423279,
      "close": 0.972000002861023,
      "volume": 1432300
    },
    {
      "time": "2026-05-19",
      "open": 0.9620000123977661,
      "high": 0.9700000286102295,
      "low": 0.8799999952316284,
      "close": 0.8840000033378601,
      "volume": 1285100
    },
    {
      "time": "2026-05-20",
      "open": 0.9110000133514404,
      "high": 1.1200000047683716,
      "low": 0.8899999856948853,
      "close": 1.090000033378601,
      "volume": 2457900
    },
    {
      "time": "2026-05-21",
      "open": 1.059999942779541,
      "high": 1.1100000143051147,
      "low": 1.0499999523162842,
      "close": 1.0700000524520874,
      "volume": 1034900
    },
    {
      "time": "2026-05-22",
      "open": 1.0700000524520874,
      "high": 1.100000023841858,
      "low": 1.0499999523162842,
      "close": 1.0700000524520874,
      "volume": 764300
    },
    {
      "time": "2026-05-26",
      "open": 0.9890000224113464,
      "high": 0.9890000224113464,
      "low": 0.9200000166893005,
      "close": 0.9409999847412109,
      "volume": 1942900
    },
    {
      "time": "2026-05-27",
      "open": 0.9150000214576721,
      "high": 0.9599999785423279,
      "low": 0.9150000214576721,
      "close": 0.949999988079071,
      "volume": 804700
    },
    {
      "time": "2026-05-28",
      "open": 0.9269999861717224,
      "high": 0.9919999837875366,
      "low": 0.9200000166893005,
      "close": 0.9520000219345093,
      "volume": 1093100
    },
    {
      "time": "2026-05-29",
      "open": 0.9520000219345093,
      "high": 0.9909999966621399,
      "low": 0.925000011920929,
      "close": 0.9509999752044678,
      "volume": 1004700
    },
    {
      "time": "2026-06-01",
      "open": 0.949999988079071,
      "high": 0.9559999704360962,
      "low": 0.8899999856948853,
      "close": 0.8960000276565552,
      "volume": 2041500
    },
    {
      "time": "2026-06-02",
      "open": 0.8889999985694885,
      "high": 0.8999999761581421,
      "low": 0.8199999928474426,
      "close": 0.8579999804496765,
      "volume": 1466700
    },
    {
      "time": "2026-06-03",
      "open": 0.8579999804496765,
      "high": 0.8759999871253967,
      "low": 0.8309999704360962,
      "close": 0.875,
      "volume": 718600
    },
    {
      "time": "2026-06-04",
      "open": 0.8600000143051147,
      "high": 0.925000011920929,
      "low": 0.8600000143051147,
      "close": 0.8989999890327454,
      "volume": 710300
    },
    {
      "time": "2026-06-05",
      "open": 0.8899999856948853,
      "high": 0.8980000019073486,
      "low": 0.8109999895095825,
      "close": 0.8299999833106995,
      "volume": 846100
    },
    {
      "time": "2026-06-08",
      "open": 0.8399999737739563,
      "high": 0.8500000238418579,
      "low": 0.8180000185966492,
      "close": 0.8399999737739563,
      "volume": 488400
    },
    {
      "time": "2026-06-09",
      "open": 0.8399999737739563,
      "high": 0.8500000238418579,
      "low": 0.800000011920929,
      "close": 0.8109999895095825,
      "volume": 1232300
    },
    {
      "time": "2026-06-10",
      "open": 0.8199999928474426,
      "high": 0.828000009059906,
      "low": 0.7699999809265137,
      "close": 0.7829999923706055,
      "volume": 572500
    },
    {
      "time": "2026-06-11",
      "open": 0.800000011920929,
      "high": 0.8109999895095825,
      "low": 0.7599999904632568,
      "close": 0.8019999861717224,
      "volume": 564200
    },
    {
      "time": "2026-06-12",
      "open": 0.7860000133514404,
      "high": 0.8069999814033508,
      "low": 0.7599999904632568,
      "close": 0.7599999904632568,
      "volume": 907100
    },
    {
      "time": "2026-06-15",
      "open": 0.800000011920929,
      "high": 0.8100000023841858,
      "low": 0.7599999904632568,
      "close": 0.7680000066757202,
      "volume": 793000
    },
    {
      "time": "2026-06-16",
      "open": 0.7599999904632568,
      "high": 0.7829999923706055,
      "low": 0.7300000190734863,
      "close": 0.7599999904632568,
      "volume": 750600
    },
    {
      "time": "2026-06-17",
      "open": 0.75,
      "high": 0.800000011920929,
      "low": 0.75,
      "close": 0.7649999856948853,
      "volume": 556300
    },
    {
      "time": "2026-06-18",
      "open": 0.7670000195503235,
      "high": 0.7900000214576721,
      "low": 0.7670000195503235,
      "close": 0.7820000052452087,
      "volume": 308800
    },
    {
      "time": "2026-06-22",
      "open": 0.7799999713897705,
      "high": 0.8330000042915344,
      "low": 0.7699999809265137,
      "close": 0.7730000019073486,
      "volume": 609400
    },
    {
      "time": "2026-06-23",
      "open": 0.765999972820282,
      "high": 0.7990000247955322,
      "low": 0.75,
      "close": 0.7549999952316284,
      "volume": 413700
    },
    {
      "time": "2026-06-24",
      "open": 0.7889999747276306,
      "high": 0.7900000214576721,
      "low": 0.75,
      "close": 0.7670000195503235,
      "volume": 748600
    },
    {
      "time": "2026-06-25",
      "open": 0.7860000133514404,
      "high": 0.7860000133514404,
      "low": 0.7310000061988831,
      "close": 0.7419999837875366,
      "volume": 460100
    },
    {
      "time": "2026-06-26",
      "open": 0.7450000047683716,
      "high": 0.7739999890327454,
      "low": 0.7200000286102295,
      "close": 0.7360000014305115,
      "volume": 830300
    },
    {
      "time": "2026-06-29",
      "open": 0.7400000095367432,
      "high": 0.7699999809265137,
      "low": 0.7310000061988831,
      "close": 0.7649999856948853,
      "volume": 545500
    },
    {
      "time": "2026-06-30",
      "open": 0.75,
      "high": 0.7680000066757202,
      "low": 0.7480000257492065,
      "close": 0.7599999904632568,
      "volume": 212900
    },
    {
      "time": "2026-07-01",
      "open": 0.7680000066757202,
      "high": 0.7799999713897705,
      "low": 0.7480000257492065,
      "close": 0.7680000066757202,
      "volume": 472800
    },
    {
      "time": "2026-07-02",
      "open": 0.7799999713897705,
      "high": 0.8199999928474426,
      "low": 0.765999972820282,
      "close": 0.7710000276565552,
      "volume": 504200
    },
    {
      "time": "2026-07-06",
      "open": 0.7639999985694885,
      "high": 0.828000009059906,
      "low": 0.7599999904632568,
      "close": 0.7929999828338623,
      "volume": 950800
    },
    {
      "time": "2026-07-07",
      "open": 0.8100000023841858,
      "high": 0.8100000023841858,
      "low": 0.699999988079071,
      "close": 0.7089999914169312,
      "volume": 1579100
    },
    {
      "time": "2026-07-08",
      "open": 0.6819999814033508,
      "high": 0.699999988079071,
      "low": 0.6600000262260437,
      "close": 0.6930000185966492,
      "volume": 631500
    },
    {
      "time": "2026-07-09",
      "open": 0.6899999976158142,
      "high": 0.699999988079071,
      "low": 0.6650000214576721,
      "close": 0.6980000138282776,
      "volume": 603300
    },
    {
      "time": "2026-07-10",
      "open": 0.7099999785423279,
      "high": 0.7260000109672546,
      "low": 0.6700000166893005,
      "close": 0.6869999766349792,
      "volume": 798400
    },
    {
      "time": "2026-07-13",
      "open": 0.6899999976158142,
      "high": 0.6990000009536743,
      "low": 0.6129999756813049,
      "close": 0.6330000162124634,
      "volume": 1118400
    },
    {
      "time": "2026-07-14",
      "open": 0.6489999890327454,
      "high": 0.6700000166893005,
      "low": 0.6349999904632568,
      "close": 0.6489999890327454,
      "volume": 469000
    },
    {
      "time": "2026-07-15",
      "open": 0.6819999814033508,
      "high": 0.6990000009536743,
      "low": 0.6499999761581421,
      "close": 0.6769999861717224,
      "volume": 868700
    },
    {
      "time": "2026-07-16",
      "open": 0.6800000071525574,
      "high": 0.6800000071525574,
      "low": 0.6499999761581421,
      "close": 0.6700000166893005,
      "volume": 857400
    },
    {
      "time": "2026-07-17",
      "open": 0.6549999713897705,
      "high": 0.7289999723434448,
      "low": 0.6510000228881836,
      "close": 0.6970000267028809,
      "volume": 1195600
    },
    {
      "time": "2026-07-20",
      "open": 0.699999988079071,
      "high": 0.699999988079071,
      "low": 0.6549999713897705,
      "close": 0.6859999895095825,
      "volume": 393900
    },
    {
      "time": "2026-07-21",
      "open": 0.6610000133514404,
      "high": 0.699999988079071,
      "low": 0.6399999856948853,
      "close": 0.6909999847412109,
      "volume": 591100
    },
    {
      "time": "2026-07-22",
      "open": 0.7149999737739563,
      "high": 0.9200000166893005,
      "low": 0.6850000023841858,
      "close": 0.8970000147819519,
      "volume": 6333100
    },
    {
      "time": "2026-07-23",
      "open": 0.8740000128746033,
      "high": 0.8999999761581421,
      "low": 0.7739999890327454,
      "close": 0.8899999856948853,
      "volume": 1435200
    },
    {
      "time": "2026-07-24",
      "open": 0.8700000047683716,
      "high": 0.9451000094413757,
      "low": 0.8385999798774719,
      "close": 0.8508999943733215,
      "volume": 1438122
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 0.5202000015974044
    },
    {
      "time": "2025-10-06",
      "value": 0.5196800011396409
    },
    {
      "time": "2025-10-07",
      "value": 0.5186600011587142
    },
    {
      "time": "2025-10-08",
      "value": 0.5176600009202957
    },
    {
      "time": "2025-10-09",
      "value": 0.5162600010633469
    },
    {
      "time": "2025-10-10",
      "value": 0.5147000008821487
    },
    {
      "time": "2025-10-13",
      "value": 0.5135200011730194
    },
    {
      "time": "2025-10-14",
      "value": 0.5122400015592575
    },
    {
      "time": "2025-10-15",
      "value": 0.5111200016736984
    },
    {
      "time": "2025-10-16",
      "value": 0.5095400011539459
    },
    {
      "time": "2025-10-17",
      "value": 0.5316800010204316
    },
    {
      "time": "2025-10-20",
      "value": 0.5661200010776519
    },
    {
      "time": "2025-10-21",
      "value": 0.6131199991703034
    },
    {
      "time": "2025-10-22",
      "value": 0.6507999980449677
    },
    {
      "time": "2025-10-23",
      "value": 0.6820399963855743
    },
    {
      "time": "2025-10-24",
      "value": 0.7072999978065491
    },
    {
      "time": "2025-10-27",
      "value": 0.7318999969959259
    },
    {
      "time": "2025-10-28",
      "value": 0.7586199963092803
    },
    {
      "time": "2025-10-29",
      "value": 0.7808399951457977
    },
    {
      "time": "2025-10-30",
      "value": 0.7992399966716767
    },
    {
      "time": "2025-10-31",
      "value": 0.8322599971294403
    },
    {
      "time": "2025-11-03",
      "value": 0.8627799987792969
    },
    {
      "time": "2025-11-04",
      "value": 0.8983400011062622
    },
    {
      "time": "2025-11-05",
      "value": 0.9364800012111664
    },
    {
      "time": "2025-11-06",
      "value": 0.9706200003623963
    },
    {
      "time": "2025-11-07",
      "value": 1.000219999551773
    },
    {
      "time": "2025-11-10",
      "value": 1.0272200000286102
    },
    {
      "time": "2025-11-11",
      "value": 1.056700001358986
    },
    {
      "time": "2025-11-12",
      "value": 1.0893999987840652
    },
    {
      "time": "2025-11-13",
      "value": 1.1187999975681304
    },
    {
      "time": "2025-11-14",
      "value": 1.1463599979877472
    },
    {
      "time": "2025-11-17",
      "value": 1.1751599991321564
    },
    {
      "time": "2025-11-18",
      "value": 1.2023799991607667
    },
    {
      "time": "2025-11-19",
      "value": 1.2276599991321564
    },
    {
      "time": "2025-11-20",
      "value": 1.2483599984645843
    },
    {
      "time": "2025-11-21",
      "value": 1.270959998369217
    },
    {
      "time": "2025-11-24",
      "value": 1.2943999975919724
    },
    {
      "time": "2025-11-25",
      "value": 1.3166199976205826
    },
    {
      "time": "2025-11-26",
      "value": 1.3396199977397918
    },
    {
      "time": "2025-11-28",
      "value": 1.3619799983501435
    },
    {
      "time": "2025-12-01",
      "value": 1.3812799990177154
    },
    {
      "time": "2025-12-02",
      "value": 1.3989599990844725
    },
    {
      "time": "2025-12-03",
      "value": 1.4217599993944168
    },
    {
      "time": "2025-12-04",
      "value": 1.4433600002527236
    },
    {
      "time": "2025-12-05",
      "value": 1.4655800008773803
    },
    {
      "time": "2025-12-08",
      "value": 1.487179999947548
    },
    {
      "time": "2025-12-09",
      "value": 1.5083799988031388
    },
    {
      "time": "2025-12-10",
      "value": 1.5295799976587297
    },
    {
      "time": "2025-12-11",
      "value": 1.548799998164177
    },
    {
      "time": "2025-12-12",
      "value": 1.5654999989271163
    },
    {
      "time": "2025-12-15",
      "value": 1.5843999999761582
    },
    {
      "time": "2025-12-16",
      "value": 1.6030800014734268
    },
    {
      "time": "2025-12-17",
      "value": 1.62148000061512
    },
    {
      "time": "2025-12-18",
      "value": 1.6420800000429154
    },
    {
      "time": "2025-12-19",
      "value": 1.6627399998903274
    },
    {
      "time": "2025-12-22",
      "value": 1.6833799999952317
    },
    {
      "time": "2025-12-23",
      "value": 1.703400000333786
    },
    {
      "time": "2025-12-24",
      "value": 1.7233200007677079
    },
    {
      "time": "2025-12-26",
      "value": 1.7415200001001359
    },
    {
      "time": "2025-12-29",
      "value": 1.7597000002861023
    },
    {
      "time": "2025-12-30",
      "value": 1.7539000010490418
    },
    {
      "time": "2025-12-31",
      "value": 1.735900001525879
    },
    {
      "time": "2026-01-02",
      "value": 1.70610000371933
    },
    {
      "time": "2026-01-05",
      "value": 1.6850000047683715
    },
    {
      "time": "2026-01-06",
      "value": 1.670800006389618
    },
    {
      "time": "2026-01-07",
      "value": 1.6622000050544739
    },
    {
      "time": "2026-01-08",
      "value": 1.654400005340576
    },
    {
      "time": "2026-01-09",
      "value": 1.6446000051498413
    },
    {
      "time": "2026-01-12",
      "value": 1.6412000060081482
    },
    {
      "time": "2026-01-13",
      "value": 1.640600004196167
    },
    {
      "time": "2026-01-14",
      "value": 1.6246000027656555
    },
    {
      "time": "2026-01-15",
      "value": 1.6094000005722047
    },
    {
      "time": "2026-01-16",
      "value": 1.589599997997284
    },
    {
      "time": "2026-01-20",
      "value": 1.5667999982833862
    },
    {
      "time": "2026-01-21",
      "value": 1.548399999141693
    },
    {
      "time": "2026-01-22",
      "value": 1.5357999992370606
    },
    {
      "time": "2026-01-23",
      "value": 1.526399998664856
    },
    {
      "time": "2026-01-26",
      "value": 1.5151999974250794
    },
    {
      "time": "2026-01-27",
      "value": 1.5003999996185302
    },
    {
      "time": "2026-01-28",
      "value": 1.4886000013351441
    },
    {
      "time": "2026-01-29",
      "value": 1.476600000858307
    },
    {
      "time": "2026-01-30",
      "value": 1.4620000004768372
    },
    {
      "time": "2026-02-02",
      "value": 1.448800001144409
    },
    {
      "time": "2026-02-03",
      "value": 1.4384000015258789
    },
    {
      "time": "2026-02-04",
      "value": 1.4314000034332275
    },
    {
      "time": "2026-02-05",
      "value": 1.420800004005432
    },
    {
      "time": "2026-02-06",
      "value": 1.4120000052452086
    },
    {
      "time": "2026-02-09",
      "value": 1.4052000045776367
    },
    {
      "time": "2026-02-10",
      "value": 1.3996000051498414
    },
    {
      "time": "2026-02-11",
      "value": 1.3934000039100647
    },
    {
      "time": "2026-02-12",
      "value": 1.388800003528595
    },
    {
      "time": "2026-02-13",
      "value": 1.3860000038146973
    },
    {
      "time": "2026-02-17",
      "value": 1.3792000031471252
    },
    {
      "time": "2026-02-18",
      "value": 1.3738000011444091
    },
    {
      "time": "2026-02-19",
      "value": 1.368600001335144
    },
    {
      "time": "2026-02-20",
      "value": 1.3632000017166137
    },
    {
      "time": "2026-02-23",
      "value": 1.3578000020980836
    },
    {
      "time": "2026-02-24",
      "value": 1.3528000020980835
    },
    {
      "time": "2026-02-25",
      "value": 1.350400002002716
    },
    {
      "time": "2026-02-26",
      "value": 1.3512000012397767
    },
    {
      "time": "2026-02-27",
      "value": 1.3496000003814697
    },
    {
      "time": "2026-03-02",
      "value": 1.3479999995231629
    },
    {
      "time": "2026-03-03",
      "value": 1.3472000002861022
    },
    {
      "time": "2026-03-04",
      "value": 1.3440000009536743
    },
    {
      "time": "2026-03-05",
      "value": 1.3406000018119812
    },
    {
      "time": "2026-03-06",
      "value": 1.336800000667572
    },
    {
      "time": "2026-03-09",
      "value": 1.335
    },
    {
      "time": "2026-03-10",
      "value": 1.332000000476837
    },
    {
      "time": "2026-03-11",
      "value": 1.3314000010490417
    },
    {
      "time": "2026-03-12",
      "value": 1.3296000003814696
    },
    {
      "time": "2026-03-13",
      "value": 1.3290000009536742
    },
    {
      "time": "2026-03-16",
      "value": 1.328400001525879
    },
    {
      "time": "2026-03-17",
      "value": 1.3274000000953674
    },
    {
      "time": "2026-03-18",
      "value": 1.3240000009536743
    },
    {
      "time": "2026-03-19",
      "value": 1.3194000005722046
    },
    {
      "time": "2026-03-20",
      "value": 1.3142000007629395
    },
    {
      "time": "2026-03-23",
      "value": 1.3092000007629394
    },
    {
      "time": "2026-03-24",
      "value": 1.3024000000953675
    },
    {
      "time": "2026-03-25",
      "value": 1.2953999996185304
    },
    {
      "time": "2026-03-26",
      "value": 1.288600001335144
    },
    {
      "time": "2026-03-27",
      "value": 1.276820001602173
    },
    {
      "time": "2026-03-30",
      "value": 1.264280002117157
    },
    {
      "time": "2026-03-31",
      "value": 1.2511800026893616
    },
    {
      "time": "2026-04-01",
      "value": 1.2400800025463103
    },
    {
      "time": "2026-04-02",
      "value": 1.2298800015449525
    },
    {
      "time": "2026-04-06",
      "value": 1.2186800014972687
    },
    {
      "time": "2026-04-07",
      "value": 1.207240002155304
    },
    {
      "time": "2026-04-08",
      "value": 1.1962600016593934
    },
    {
      "time": "2026-04-09",
      "value": 1.1842600011825561
    },
    {
      "time": "2026-04-10",
      "value": 1.172260000705719
    },
    {
      "time": "2026-04-13",
      "value": 1.1622200012207031
    },
    {
      "time": "2026-04-14",
      "value": 1.154760000705719
    },
    {
      "time": "2026-04-15",
      "value": 1.1499599993228913
    },
    {
      "time": "2026-04-16",
      "value": 1.1437399995326996
    },
    {
      "time": "2026-04-17",
      "value": 1.1390599977970124
    },
    {
      "time": "2026-04-20",
      "value": 1.1365399968624115
    },
    {
      "time": "2026-04-21",
      "value": 1.1310999965667725
    },
    {
      "time": "2026-04-22",
      "value": 1.1246999967098237
    },
    {
      "time": "2026-04-23",
      "value": 1.116219996213913
    },
    {
      "time": "2026-04-24",
      "value": 1.1091999971866608
    },
    {
      "time": "2026-04-27",
      "value": 1.1019999969005585
    },
    {
      "time": "2026-04-28",
      "value": 1.0945599961280823
    },
    {
      "time": "2026-04-29",
      "value": 1.086439996957779
    },
    {
      "time": "2026-04-30",
      "value": 1.0781999981403352
    },
    {
      "time": "2026-05-01",
      "value": 1.0703999972343445
    },
    {
      "time": "2026-05-04",
      "value": 1.063239997625351
    },
    {
      "time": "2026-05-05",
      "value": 1.0553199982643127
    },
    {
      "time": "2026-05-06",
      "value": 1.0483199989795684
    },
    {
      "time": "2026-05-07",
      "value": 1.0399399983882904
    },
    {
      "time": "2026-05-08",
      "value": 1.0316599988937378
    },
    {
      "time": "2026-05-11",
      "value": 1.025659999847412
    },
    {
      "time": "2026-05-12",
      "value": 1.020460000038147
    },
    {
      "time": "2026-05-13",
      "value": 1.01385999917984
    },
    {
      "time": "2026-05-14",
      "value": 1.0088599991798402
    },
    {
      "time": "2026-05-15",
      "value": 1.003659999370575
    },
    {
      "time": "2026-05-18",
      "value": 0.9971000003814697
    },
    {
      "time": "2026-05-19",
      "value": 0.9871800005435943
    },
    {
      "time": "2026-05-20",
      "value": 0.9823800003528596
    },
    {
      "time": "2026-05-21",
      "value": 0.9763800013065338
    },
    {
      "time": "2026-05-22",
      "value": 0.9719800031185151
    },
    {
      "time": "2026-05-26",
      "value": 0.9644000017642975
    },
    {
      "time": "2026-05-27",
      "value": 0.9570000004768372
    },
    {
      "time": "2026-05-28",
      "value": 0.9498400020599366
    },
    {
      "time": "2026-05-29",
      "value": 0.9450600004196167
    },
    {
      "time": "2026-06-01",
      "value": 0.9399800014495849
    },
    {
      "time": "2026-06-02",
      "value": 0.934540001153946
    },
    {
      "time": "2026-06-03",
      "value": 0.9292400014400483
    },
    {
      "time": "2026-06-04",
      "value": 0.9260200023651123
    },
    {
      "time": "2026-06-05",
      "value": 0.9198200023174286
    },
    {
      "time": "2026-06-08",
      "value": 0.9150200009346008
    },
    {
      "time": "2026-06-09",
      "value": 0.9150200009346008
    },
    {
      "time": "2026-06-10",
      "value": 0.9154200005531311
    },
    {
      "time": "2026-06-11",
      "value": 0.9167599999904632
    },
    {
      "time": "2026-06-12",
      "value": 0.9158599996566772
    },
    {
      "time": "2026-06-15",
      "value": 0.9144200003147125
    },
    {
      "time": "2026-06-16",
      "value": 0.9130200004577637
    },
    {
      "time": "2026-06-17",
      "value": 0.9119599997997284
    },
    {
      "time": "2026-06-18",
      "value": 0.9109800004959107
    },
    {
      "time": "2026-06-22",
      "value": 0.9108400011062622
    },
    {
      "time": "2026-06-23",
      "value": 0.9111400008201599
    },
    {
      "time": "2026-06-24",
      "value": 0.9109200012683868
    },
    {
      "time": "2026-06-25",
      "value": 0.9090200006961823
    },
    {
      "time": "2026-06-26",
      "value": 0.904540001153946
    },
    {
      "time": "2026-06-29",
      "value": 0.9014600002765656
    },
    {
      "time": "2026-06-30",
      "value": 0.8975400006771088
    },
    {
      "time": "2026-07-01",
      "value": 0.8934200012683868
    },
    {
      "time": "2026-07-02",
      "value": 0.8898800015449524
    },
    {
      "time": "2026-07-06",
      "value": 0.8867400014400482
    },
    {
      "time": "2026-07-07",
      "value": 0.8826000010967254
    },
    {
      "time": "2026-07-08",
      "value": 0.8776800012588502
    },
    {
      "time": "2026-07-09",
      "value": 0.873840001821518
    },
    {
      "time": "2026-07-10",
      "value": 0.8702200019359588
    },
    {
      "time": "2026-07-13",
      "value": 0.865400002002716
    },
    {
      "time": "2026-07-14",
      "value": 0.8606200015544891
    },
    {
      "time": "2026-07-15",
      "value": 0.8553600013256073
    },
    {
      "time": "2026-07-16",
      "value": 0.8501200020313263
    },
    {
      "time": "2026-07-17",
      "value": 0.8463800024986267
    },
    {
      "time": "2026-07-20",
      "value": 0.8409000027179718
    },
    {
      "time": "2026-07-21",
      "value": 0.8361000025272369
    },
    {
      "time": "2026-07-22",
      "value": 0.834720002412796
    },
    {
      "time": "2026-07-23",
      "value": 0.8311200010776519
    },
    {
      "time": "2026-07-24",
      "value": 0.8261380004882812
    }
  ],
  "cached": true,
  "generated_at": "2026-07-24 22:53:25",
  "model": "nvidia/nemotron-3-ultra-550b-a55b:free",
  "analysis": "1. What's happening: Rani Therapeutics insiders (CEO and a director) made small open-market purchases totaling ~$50k in late July at $0.69–$0.72/share, while the stock trades at $0.85 above its 50-day MA. The CEO simultaneously filed a sale of $11.3k at $1.41 (66% above current price) on the same day. The company recently completed a $20M registered direct offering (May) and reported positive Phase 1a obesity data.\n\n2. Bull case: Phase 1a data showed oral bioavailability exceeding subcutaneous dosing for obesity candidate RT-114, a potential pipeline catalyst. New CFO installed, and stock momentum is technically positive above the 50-day MA.\n\n3. Red flags:\n- Token buy sizes (~$25k each) are negligible for a public-company CEO/director at a cash-burning biotech\n- CEO sold at $1.41 while buying at $0.72 — harvesting a higher price, not adding conviction\n- Purchases follow a $20M at-the-market dilution (May 26), classic signaling-theater timing\n- No other insiders buying; CTO sold (albeit tiny)\n- Late filings (Form 4s dated 7/21–7/23 for late-July trades) suggest routine compliance, not urgency\n\n4. Verdict: AVOID — insider buys are token, post-dilution, and contradicted by CEO selling at a 66% premium."
}