{"ticker": "NSPR", "overview": {"cik": "1433607", "ticker": "NSPR", "name": "InspireMD, Inc.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001493152-26-043916", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001493152-26-043911", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001493152-26-043910", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001493152-26-043488", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001493152-26-038624", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038438", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001493152-26-035220", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001493152-26-034430", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001493152-26-031945", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001493152-26-028221", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001493152-26-027045", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001493152-26-026348", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001493152-26-025017", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001493152-26-024864", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062712", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001493152-26-023727", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-001363", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001493152-26-022775", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-13", "title": "Form 4/A", "accession": "0001493152-26-022763", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001493152-26-022564", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001493152-26-022020", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001493152-26-022016", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001493152-26-022013", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001493152-26-021636", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001493152-26-021105", "price_sensitive": true}]}, "description": "InspireMD, Inc. trades as NSPR on the NASDAQ and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 264 insider filings for the company, from April 2013 to May 2026. Across those, 14 insiders disclosed 64 open-market purchases totalling $6.06M against 8 sales totalling $1.97M. The most recent filing on record is dated 27 May 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 64, "buy_sum": 6062077.3993999995, "sell_n": 8, "sell_sum": 1973009.0305, "net": 4089068.368899999, "insiders": 14, "first_date": "2013-04-16", "last_date": "2026-05-27"}, "metrics": {"ticker": "NSPR", "has_prices": true, "as_of": "2026-08-07", "last": 0.7408, "prev_close": 0.7222, "change": 0.01860000000000006, "change_pct": 0.025754638604264832, "session_volume": 50093.0, "vwap_5": 0.7185552050834166, "vwap_20": 0.7008828418483208, "vwap_60": 0.8472726873702665, "vwap_250": 1.4434860640241725, "high_52w": 2.29, "low_52w": 0.65, "avg_volume_20": 43507.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-026348", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Paul Stuka", "who_key": "Stuka Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17500.0, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "A director backs NSPR with $18K", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226026348/0001493152-26-026348-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229909}, {"id": "0001493152-26-024864", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Shane Thomas Gleason", "who_key": "Gleason Shane Thomas", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 189594.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Top exec sells $190K of NSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226024864/0001493152-26-024864-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241429}, {"id": "13DG-0000921895-26-001363", "src": "13DG", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "InspireMD, Inc.", "who_key": "InspireMD, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "InspireMD, Inc. moves to a 4.99% passive stake in NSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/0000921895-26-001363-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001104659-26-062712", "src": "13DG", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "InspireMD, Inc.", "who_key": "InspireMD, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "InspireMD, Inc. moves to a 9.99% passive stake in NSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/0001104659-26-062712-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "0001493152-26-023727", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Paul Stuka", "who_key": "Stuka Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17325.0, "score": 30.4, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Board insider adds $17K of NSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226023727/0001493152-26-023727-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}, {"id": "0001493152-26-022775", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Marvin Slosman", "who_key": "Slosman Marvin", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25200.0, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO drops $25K on NSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226022775/0001493152-26-022775-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251509}, {"id": "0001493152-26-022564", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Paul Stuka", "who_key": "Stuka Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 88026.15999999999, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying NSPR \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226022564/0001493152-26-022564-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252949}, {"id": "0001493152-26-022763", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Paul Stuka", "who_key": "Stuka Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 88026.15999999999, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying NSPR \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226022763/0001493152-26-022763-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252949}, {"id": "0001493152-26-022013", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Gary S. Roubin", "who_key": "ROUBIN GARY S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 106200.0, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "NSPR draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226022013/0001493152-26-022013-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258709}, {"id": "0001493152-26-022016", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Paul Stuka", "who_key": "Stuka Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9033.74, "score": 27.2, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "4 insiders pile into NSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226022016/0001493152-26-022016-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258709}, {"id": "0001493152-26-022020", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Scott R. Ward", "who_key": "Ward Scott R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102637.5, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3 insiders now buying NSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226022020/0001493152-26-022020-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258709}, {"id": "13DG-0001493152-26-018952", "src": "13DG", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "InspireMD, Inc.", "who_key": "InspireMD, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "InspireMD, Inc. takes an activist stake in NSPR \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/0001493152-26-018952-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277429}, {"id": "0001493152-26-004773", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Shane Thomas Gleason", "who_key": "Gleason Shane Thomas", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 99330.563, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite trims NSPR: $99K", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226004773/0001493152-26-004773-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394069}, {"id": "0001493152-26-002662", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Michael Berman", "who_key": "BERMAN MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NSPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226002662/0001493152-26-002662-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421429}, {"id": "0001493152-26-002663", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Raymond W. Cohen", "who_key": "COHEN RAYMOND W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NSPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226002663/0001493152-26-002663-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421429}, {"id": "0001493152-26-002664", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Danny L. Dearen", "who_key": "Dearen Danny L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NSPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226002664/0001493152-26-002664-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421429}, {"id": "0001493152-26-002665", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Shane Thomas Gleason", "who_key": "Gleason Shane Thomas", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on NSPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226002665/0001493152-26-002665-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421429}, {"id": "0001493152-26-002666", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Michael A. Lawless", "who_key": "Lawless Michael A", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on NSPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226002666/0001493152-26-002666-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421429}, {"id": "0001493152-26-002667", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Gary S. Roubin", "who_key": "ROUBIN GARY S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NSPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226002667/0001493152-26-002667-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421429}, {"id": "0001493152-26-002668", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Marvin Slosman", "who_key": "Slosman Marvin", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on NSPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226002668/0001493152-26-002668-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421429}, {"id": "0001493152-26-002669", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Paul Stuka", "who_key": "Stuka Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NSPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226002669/0001493152-26-002669-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421429}, {"id": "0001493152-26-002670", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Andrea Tommasoli", "who_key": "Tommasoli Andrea", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on NSPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226002670/0001493152-26-002670-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421429}, {"id": "0001493152-26-002671", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Scott R. Ward", "who_key": "Ward Scott R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NSPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226002671/0001493152-26-002671-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421429}, {"id": "0001493152-25-029800", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Kathryn Arnold", "who_key": "Arnold Kathryn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NSPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315225029800/0001493152-25-029800-index.htm", "trade_date": "2025-12-30", "timestamp": "2025-12-30", "mins": 443029}, {"id": "0001493152-25-027239", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Paul Stuka", "who_key": "Stuka Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9182.130000000001, "score": 27.3, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 5 insiders into NSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315225027239/0001493152-25-027239-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473269}, {"id": "0001493152-26-007752", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Paul Stuka", "who_key": "Stuka Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4905.1, "score": 24.4, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "5 insiders now buying NSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226007752/0001493152-26-007752-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473269}, {"id": "0001493152-25-026629", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Paul Stuka", "who_key": "Stuka Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9435.78, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 5 insiders into NSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315225026629/0001493152-25-026629-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479029}, {"id": "0001493152-25-026356", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Paul Stuka", "who_key": "Stuka Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18740.5, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying NSPR \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315225026356/0001493152-25-026356-index.htm", "trade_date": "2025-12-04", "timestamp": "2025-12-04", "mins": 480469}, {"id": "0001493152-25-022284", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Paul Stuka", "who_key": "Stuka Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21758.22, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "NSPR draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315225022284/0001493152-25-022284-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512149}, {"id": "0001493152-25-017587", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Gary S. Roubin", "who_key": "ROUBIN GARY S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NSPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315225017587/0001493152-25-017587-index.htm", "trade_date": "2025-10-07", "timestamp": "2025-10-07", "mins": 563989}], "recent_buys": [{"id": "0001493152-26-026348", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Paul Stuka", "who_key": "Stuka Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17500.0, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "A director backs NSPR with $18K", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226026348/0001493152-26-026348-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229909}, {"id": "0001493152-26-023727", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Paul Stuka", "who_key": "Stuka Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17325.0, "score": 30.4, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Board insider adds $17K of NSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226023727/0001493152-26-023727-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}, {"id": "0001493152-26-022775", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Marvin Slosman", "who_key": "Slosman Marvin", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25200.0, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO drops $25K on NSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226022775/0001493152-26-022775-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251509}, {"id": "0001493152-26-022763", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Paul Stuka", "who_key": "Stuka Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 88026.15999999999, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying NSPR \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226022763/0001493152-26-022763-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252949}, {"id": "0001493152-26-022564", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Paul Stuka", "who_key": "Stuka Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 88026.15999999999, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying NSPR \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226022564/0001493152-26-022564-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252949}, {"id": "0001493152-26-022020", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Scott R. Ward", "who_key": "Ward Scott R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102637.5, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3 insiders now buying NSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226022020/0001493152-26-022020-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258709}, {"id": "0001493152-26-022016", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Paul Stuka", "who_key": "Stuka Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9033.74, "score": 27.2, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "4 insiders pile into NSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226022016/0001493152-26-022016-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258709}, {"id": "0001493152-26-022013", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Gary S. Roubin", "who_key": "ROUBIN GARY S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 106200.0, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "NSPR draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226022013/0001493152-26-022013-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258709}, {"id": "0001493152-26-007752", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Paul Stuka", "who_key": "Stuka Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4905.1, "score": 24.4, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "5 insiders now buying NSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226007752/0001493152-26-007752-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473269}, {"id": "0001493152-25-027239", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Paul Stuka", "who_key": "Stuka Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9182.130000000001, "score": 27.3, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 5 insiders into NSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315225027239/0001493152-25-027239-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473269}, {"id": "0001493152-25-026629", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Paul Stuka", "who_key": "Stuka Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9435.78, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 5 insiders into NSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315225026629/0001493152-25-026629-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479029}, {"id": "0001493152-25-026356", "src": "INSIDERS", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "Paul Stuka", "who_key": "Stuka Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18740.5, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying NSPR \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315225026356/0001493152-25-026356-index.htm", "trade_date": "2025-12-04", "timestamp": "2025-12-04", "mins": 480469}], "institutional": [{"id": "13DG-0000921895-26-001363", "src": "13DG", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "InspireMD, Inc.", "who_key": "InspireMD, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "InspireMD, Inc. moves to a 4.99% passive stake in NSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/0000921895-26-001363-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001104659-26-062712", "src": "13DG", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "InspireMD, Inc.", "who_key": "InspireMD, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "InspireMD, Inc. moves to a 9.99% passive stake in NSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/0001104659-26-062712-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001493152-26-018952", "src": "13DG", "ticker": "NSPR", "cik": "1433607", "company": "InspireMD, Inc.", "company_raw": "InspireMD, Inc.", "who": "InspireMD, Inc.", "who_key": "InspireMD, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "InspireMD, Inc. takes an activist stake in NSPR \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/0001493152-26-018952-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277429}], "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": "InspireMD Inc. - Common Stock", "new_value": "InspireMD, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001433607", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001433607", "applied": 1, "detected_at": "2026-10-26T09:58:19.778468"}]}, "key_people": [{"who": "Sol J. Barer", "who_key": "BARER SOL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2435515.82, "sold": 0, "net": 2435515.82, "trades": 11, "top_score": 64.4, "lean": "buying", "history": [{"action": "BUY", "amount": 500000.22, "date": "2016-03-21", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000161577416004586/0001615774-16-004586-index.htm"}, {"action": "BUY", "amount": 0, "date": "2015-03-09", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000114420415015407/0001144204-15-015407-index.htm"}, {"action": "BUY", "amount": 0, "date": "2014-11-07", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000114420414066621/0001144204-14-066621-index.htm"}, {"action": "BUY", "amount": 122115.6, "date": "2014-05-13", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000114420414030079/0001144204-14-030079-index.htm"}, {"action": "BUY", "amount": 45199.99999999999, "date": "2013-05-31", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000114420413032723/0001144204-13-032723-index.htm"}, {"action": "BUY", "amount": 41400.0, "date": "2013-05-30", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000114420413032438/0001144204-13-032438-index.htm"}, {"action": "BUY", "amount": 41800.0, "date": "2013-05-29", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000114420413032167/0001144204-13-032167-index.htm"}, {"action": "BUY", "amount": 43000.0, "date": "2013-05-28", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000114420413031966/0001144204-13-031966-index.htm"}, {"action": "BUY", "amount": 42000.0, "date": "2013-05-24", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000114420413031721/0001144204-13-031721-index.htm"}, {"action": "BUY", "amount": 100000.0, "date": "2013-04-25", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000114420413024188/0001144204-13-024188-index.htm"}, {"action": "BUY", "amount": 1500000.0, "date": "2013-04-16", "score": 64.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000114420413022446/0001144204-13-022446-index.htm"}], "latest": {"action": "BUY", "amount": 500000.22, "date": "2016-03-21", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000161577416004586/0001615774-16-004586-index.htm"}}, {"who": "Asher Holzer", "who_key": "Holzer Asher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1684071.0, "net": -1684071.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1576872.0, "date": "2013-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000114420413064447/0001144204-13-064447-index.htm"}, {"action": "SELL", "amount": 2893.0, "date": "2013-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000114420413064092/0001144204-13-064092-index.htm"}, {"action": "SELL", "amount": 4306.0, "date": "2013-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000114420413063395/0001144204-13-063395-index.htm"}, {"action": "SELL", "amount": 100000.0, "date": "2013-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000114420413024189/0001144204-13-024189-index.htm"}], "latest": {"action": "SELL", "amount": 1576872.0, "date": "2013-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000114420413064447/0001144204-13-064447-index.htm"}}, {"who": "Paul Stuka", "who_key": "Stuka Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1454914.7708, "sold": 11.5375, "net": 1454903.2333, "trades": 21, "top_score": 59.5, "lean": "buying", "history": [{"action": "BUY", "amount": 17500.0, "date": "2026-05-27", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226026348/0001493152-26-026348-index.htm"}, {"action": "BUY", "amount": 17325.0, "date": "2026-05-14", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226023727/0001493152-26-023727-index.htm"}, {"action": "BUY", "amount": 88026.15999999999, "date": "2026-05-11", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226022564/0001493152-26-022564-index.htm"}, {"action": "BUY", "amount": 88026.15999999999, "date": "2026-05-11", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226022763/0001493152-26-022763-index.htm"}, {"action": "BUY", "amount": 9033.74, "date": "2026-05-07", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226022016/0001493152-26-022016-index.htm"}, {"action": "BUY", "amount": 9182.130000000001, "date": "2025-12-09", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315225027239/0001493152-25-027239-index.htm"}, {"action": "BUY", "amount": 4905.1, "date": "2025-12-09", "score": 24.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226007752/0001493152-26-007752-index.htm"}, {"action": "BUY", "amount": 9435.78, "date": "2025-12-05", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315225026629/0001493152-25-026629-index.htm"}, {"action": "BUY", "amount": 18740.5, "date": "2025-12-04", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315225026356/0001493152-25-026356-index.htm"}, {"action": "BUY", "amount": 21758.22, "date": "2025-11-12", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315225022284/0001493152-25-022284-index.htm"}, {"action": "BUY", "amount": 49999.619999999995, "date": "2025-07-30", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000164117225021930/0001641172-25-021930-index.htm"}, {"action": "BUY", "amount": 285722.5, "date": "2023-05-12", "score": 59.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315223017792/0001493152-23-017792-index.htm"}, {"action": "BUY", "amount": 42288.388399999996, "date": "2021-12-01", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315221030337/0001493152-21-030337-index.htm"}, {"action": "BUY", "amount": 76498.95, "date": "2021-11-30", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315221030119/0001493152-21-030119-index.htm"}, {"action": "BUY", "amount": 4260.0, "date": "2021-11-26", "score": 24.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315221030004/0001493152-21-030004-index.htm"}, {"action": "BUY", "amount": 65064.399999999994, "date": "2021-11-24", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315221029925/0001493152-21-029925-index.htm"}, {"action": "BUY", "amount": 72147.9124, "date": "2021-11-23", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315221029722/0001493152-21-029722-index.htm"}, {"action": "SELL", "amount": 11.5375, "date": "2018-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315218017322/0001493152-18-017322-index.htm"}, {"action": "BUY", "amount": 75000.20999999999, "date": "2016-03-21", "score": 51.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000161577416004583/0001615774-16-004583-index.htm"}, {"action": "BUY", "amount": 0, "date": "2015-03-09", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000114420415015396/0001144204-15-015396-index.htm"}, {"action": "BUY", "amount": 500000.0, "date": "2013-04-16", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000114420413022754/0001144204-13-022754-index.htm"}], "latest": {"action": "BUY", "amount": 17500.0, "date": "2026-05-27", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226026348/0001493152-26-026348-index.htm"}}, {"who": "Gary S. Roubin", "who_key": "ROUBIN GARY S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 994149.9744000001, "sold": 0, "net": 994149.9744000001, "trades": 10, "top_score": 53.0, "lean": "buying", "history": [{"action": "BUY", "amount": 106200.0, "date": "2026-05-07", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226022013/0001493152-26-022013-index.htm"}, {"action": "BUY", "amount": 99999.23999999999, "date": "2025-07-30", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000164117225021934/0001641172-25-021934-index.htm"}, {"action": "BUY", "amount": 126540.00000000001, "date": "2023-11-30", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315223043561/0001493152-23-043561-index.htm"}, {"action": "BUY", "amount": 100001.2423, "date": "2023-05-12", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315223017787/0001493152-23-017787-index.htm"}, {"action": "BUY", "amount": 67769.5, "date": "2022-08-18", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315222023735/0001493152-22-023735-index.htm"}, {"action": "BUY", "amount": 50436.343100000006, "date": "2021-12-28", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315221032757/0001493152-21-032757-index.htm"}, {"action": "BUY", "amount": 99961.14, "date": "2021-11-17", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315221029222/0001493152-21-029222-index.htm"}, {"action": "BUY", "amount": 93245.559, "date": "2021-08-25", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315221021349/0001493152-21-021349-index.htm"}, {"action": "BUY", "amount": 149996.6, "date": "2021-02-08", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315221003204/0001493152-21-003204-index.htm"}, {"action": "BUY", "amount": 100000.35, "date": "2020-10-16", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315220019601/0001493152-20-019601-index.htm"}], "latest": {"action": "BUY", "amount": 106200.0, "date": "2026-05-07", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226022013/0001493152-26-022013-index.htm"}}, {"who": "Michael Berman", "who_key": "BERMAN MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 309997.6519, "sold": 0, "net": 309997.6519, "trades": 3, "top_score": 43.0, "lean": "buying", "history": [{"action": "BUY", "amount": 200000.8519, "date": "2023-05-12", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315223017789/0001493152-23-017789-index.htm"}, {"action": "BUY", "amount": 49996.8, "date": "2021-02-08", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315221003205/0001493152-21-003205-index.htm"}, {"action": "BUY", "amount": 60000.0, "date": "2013-04-16", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000114420413022499/0001144204-13-022499-index.htm"}], "latest": {"action": "BUY", "amount": 200000.8519, "date": "2023-05-12", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315223017789/0001493152-23-017789-index.htm"}}, {"who": "Shane Thomas Gleason", "who_key": "Gleason Shane Thomas", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 288924.81299999997, "net": -288924.81299999997, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 189594.25, "date": "2026-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226024864/0001493152-26-024864-index.htm"}, {"action": "SELL", "amount": 99330.563, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226004773/0001493152-26-004773-index.htm"}], "latest": {"action": "SELL", "amount": 189594.25, "date": "2026-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315226024864/0001493152-26-024864-index.htm"}}, {"who": "Thomas J. Kester", "who_key": "Kester Thomas J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 270744.66229999997, "sold": 1.68, "net": 270742.9823, "trades": 5, "top_score": 54.1, "lean": "buying", "history": [{"action": "BUY", "amount": 74998.22, "date": "2025-07-30", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000164117225021933/0001641172-25-021933-index.htm"}, {"action": "BUY", "amount": 100001.2423, "date": "2023-05-12", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315223017791/0001493152-23-017791-index.htm"}, {"action": "BUY", "amount": 74995.2, "date": "2021-02-08", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315221003208/0001493152-21-003208-index.htm"}, {"action": "BUY", "amount": 20750.0, "date": "2020-06-03", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315220010629/0001493152-20-010629-index.htm"}, {"action": "SELL", "amount": 1.68, "date": "2018-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000149315218016696/0001493152-18-016696-index.htm"}], "latest": {"action": "BUY", "amount": 74998.22, "date": "2025-07-30", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000164117225021933/0001641172-25-021933-index.htm"}}, {"who": "Alan Milinazzo", "who_key": "MILINAZZO ALAN", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 248388.96, "sold": 0, "net": 248388.96, "trades": 5, "top_score": 56.5, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2015-03-09", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000114420415015403/0001144204-15-015403-index.htm"}, {"action": "BUY", "amount": 0, "date": "2014-11-07", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000114420414066623/0001144204-14-066623-index.htm"}, {"action": "BUY", "amount": 16738.960000000003, "date": "2014-05-12", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000114420414030269/0001144204-14-030269-index.htm"}, {"action": "BUY", "amount": 31650.0, "date": "2013-05-29", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000114420413032169/0001144204-13-032169-index.htm"}, {"action": "BUY", "amount": 200000.0, "date": "2013-04-16", "score": 56.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000114420413022555/0001144204-13-022555-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2015-03-09", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1433607/000114420415015403/0001144204-15-015403-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001493152-26-043916", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001493152-26-043911", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001493152-26-043910", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001493152-26-043488", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001493152-26-038624", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038438", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001493152-26-035220", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001493152-26-034430", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001493152-26-031945", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001493152-26-028221", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001493152-26-027045", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001493152-26-026348", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001493152-26-025017", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001493152-26-024864", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062712", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001493152-26-023727", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-001363", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001493152-26-022775", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-13", "title": "Form 4/A", "accession": "0001493152-26-022763", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001493152-26-022564", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001493152-26-022020", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001493152-26-022016", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001493152-26-022013", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001493152-26-021636", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001493152-26-021105", "price_sensitive": true}], "performance": {"ticker": "NSPR", "has_prices": true, "summary": {"n": 64, "avg": -0.7875466919294385, "win_rate": 0.0, "best": -0.157703240477544, "worst": -0.992270870111388, "as_of": "2026-08-07"}, "buys": [{"who": "Stuka Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17500.0, "date": "2026-05-27", "score": 30.7, "ref_price": 0.8795, "return": -0.157703240477544}, {"who": "Stuka Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17325.0, "date": "2026-05-14", "score": 30.4, "ref_price": 1.14, "return": -0.35017543859649114}, {"who": "Slosman Marvin", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 25200.0, "date": "2026-05-12", "score": 42.1, "ref_price": 1.2, "return": -0.38266666666666665}, {"who": "Stuka Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 88026.15999999999, "date": "2026-05-11", "score": 40.2, "ref_price": 1.25, "return": -0.40736}, {"who": "Stuka Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 88026.15999999999, "date": "2026-05-11", "score": 40.2, "ref_price": 1.25, "return": -0.40736}, {"who": "Ward Scott R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102637.5, "date": "2026-05-07", "score": 45.9, "ref_price": 1.16, "return": -0.3613793103448275}, {"who": "Stuka Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9033.74, "date": "2026-05-07", "score": 27.2, "ref_price": 1.16, "return": -0.3613793103448275}, {"who": "ROUBIN GARY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 106200.0, "date": "2026-05-07", "score": 41.2, "ref_price": 1.16, "return": -0.3613793103448275}, {"who": "Stuka Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4905.1, "date": "2025-12-09", "score": 24.4, "ref_price": 1.81, "return": -0.5907182320441988}, {"who": "Stuka Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9182.130000000001, "date": "2025-12-09", "score": 27.3, "ref_price": 1.81, "return": -0.5907182320441988}, {"who": "Stuka Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9435.78, "date": "2025-12-05", "score": 27.4, "ref_price": 1.88, "return": -0.6059574468085106}, {"who": "Stuka Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18740.5, "date": "2025-12-04", "score": 31.0, "ref_price": 1.92, "return": -0.6141666666666666}, {"who": "Stuka Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21758.22, "date": "2025-11-12", "score": 31.8, "ref_price": 1.79, "return": -0.586145251396648}, {"who": "ROUBIN GARY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99999.23999999999, "date": "2025-07-30", "score": 40.1, "ref_price": 2.37, "return": -0.6874261603375527}, {"who": "Kester Thomas J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74998.22, "date": "2025-07-30", "score": 38.8, "ref_price": 2.37, "return": -0.6874261603375527}, {"who": "Slosman Marvin", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 24998.6, "date": "2025-07-30", "score": 42.0, "ref_price": 2.37, "return": -0.6874261603375527}, {"who": "Stuka Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49999.619999999995, "date": "2025-07-30", "score": 36.2, "ref_price": 2.37, "return": -0.6874261603375527}, {"who": "ROUBIN GARY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 126540.00000000001, "date": "2023-11-30", "score": 42.2, "ref_price": 2.31, "return": -0.6793073593073593}, {"who": "Stuka Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 285722.5, "date": "2023-05-12", "score": 59.5, "ref_price": 1.45, "return": -0.48910344827586205}, {"who": "Kester Thomas J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100001.2423, "date": "2023-05-12", "score": 54.1, "ref_price": 1.45, "return": -0.48910344827586205}, {"who": "BERMAN MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200000.8519, "date": "2023-05-12", "score": 42.6, "ref_price": 1.45, "return": -0.48910344827586205}, {"who": "ROUBIN GARY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100001.2423, "date": "2023-05-12", "score": 44.4, "ref_price": 1.45, "return": -0.48910344827586205}, {"who": "ROUBIN GARY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 67769.5, "date": "2022-08-18", "score": 41.2, "ref_price": 1.9, "return": -0.6101052631578947}, {"who": "ROUBIN GARY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50436.343100000006, "date": "2021-12-28", "score": 37.7, "ref_price": 2.99, "return": -0.7522408026755852}, {"who": "Stuka Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42288.388399999996, "date": "2021-12-01", "score": 37.6, "ref_price": 3.57, "return": -0.7924929971988796}, {"who": "Stuka Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 76498.95, "date": "2021-11-30", "score": 44.1, "ref_price": 3.66, "return": -0.7975956284153005}, {"who": "Stuka Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4260.0, "date": "2021-11-26", "score": 24.1, "ref_price": 3.63, "return": -0.7959228650137741}, {"who": "Stuka Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65064.399999999994, "date": "2021-11-24", "score": 50.3, "ref_price": 3.69, "return": -0.799241192411924}, {"who": "Stuka Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 72147.9124, "date": "2021-11-23", "score": 52.4, "ref_price": 3.58, "return": -0.793072625698324}, {"who": "ROUBIN GARY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99961.14, "date": "2021-11-17", "score": 43.5, "ref_price": 3.7, "return": -0.7997837837837838}, {"who": "ROUBIN GARY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 93245.559, "date": "2021-08-25", "score": 45.8, "ref_price": 4.12, "return": -0.8201941747572815}, {"who": "Slosman Marvin", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 24998.4, "date": "2021-02-08", "score": 42.4, "ref_price": 18.2991, "return": -0.9595171347224727}, {"who": "Kester Thomas J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74995.2, "date": "2021-02-08", "score": 46.2, "ref_price": 18.2991, "return": -0.9595171347224727}, {"who": "BERMAN MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49996.8, "date": "2021-02-08", "score": 43.0, "ref_price": 18.2991, "return": -0.9595171347224727}, {"who": "ROUBIN GARY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149996.6, "date": "2021-02-08", "score": 49.0, "ref_price": 18.2991, "return": -0.9595171347224727}, {"who": "ROUBIN GARY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.35, "date": "2020-10-16", "score": 53.0, "ref_price": 5.2497, "return": -0.8588871745052098}, {"who": "Slosman Marvin", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 24997.5, "date": "2020-06-05", "score": 46.5, "ref_price": 7.7741, "return": -0.9047092267915257}, {"who": "Kester Thomas J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20750.0, "date": "2020-06-03", "score": 46.0, "ref_price": 6.1272, "return": -0.87909648779214}, {"who": "BARER SOL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500000.22, "date": "2016-03-21", "score": 62.4, "ref_price": 95.8452, "return": -0.992270870111388}, {"who": "LOUGHLIN JAMES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29500.0, "date": "2016-03-21", "score": 47.8, "ref_price": 95.8452, "return": -0.992270870111388}, {"who": "Rogers Campbell", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4999.66, "date": "2016-03-21", "score": 39.3, "ref_price": 95.8452, "return": -0.992270870111388}, {"who": "Stuka Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75000.20999999999, "date": "2016-03-21", "score": 51.2, "ref_price": 95.8452, "return": -0.992270870111388}, {"who": "BARER SOL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2015-03-09", "score": 30.0, "ref_price": 95.8452, "return": -0.992270870111388}, {"who": "MILINAZZO ALAN", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 0.0, "date": "2015-03-09", "score": 26.4, "ref_price": 95.8452, "return": -0.992270870111388}, {"who": "Stuka Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2015-03-09", "score": 27.6, "ref_price": 95.8452, "return": -0.992270870111388}, {"who": "Olson Eric L.", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Global Sales Operations", "amount": 0.0, "date": "2014-11-07", "score": 25.0, "ref_price": 95.8452, "return": -0.992270870111388}, {"who": "Barry James J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP and COO, Director", "amount": 0.0, "date": "2014-11-07", "score": 16.9, "ref_price": 95.8452, "return": -0.992270870111388}, {"who": "MILINAZZO ALAN", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 0.0, "date": "2014-11-07", "score": 25.4, "ref_price": 95.8452, "return": -0.992270870111388}, {"who": "BARER SOL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2014-11-07", "score": 26.5, "ref_price": 95.8452, "return": -0.992270870111388}, {"who": "Olson Eric L.", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Global Sales Operations", "amount": 81033.9, "date": "2014-05-29", "score": 33.0, "ref_price": 95.8452, "return": -0.992270870111388}, {"who": "BARER SOL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 122115.6, "date": "2014-05-13", "score": 43.4, "ref_price": 95.8452, "return": -0.992270870111388}, {"who": "MILINAZZO ALAN", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 16738.960000000003, "date": "2014-05-12", "score": 40.1, "ref_price": 95.8452, "return": -0.992270870111388}, {"who": "BARER SOL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45199.99999999999, "date": "2013-05-31", "score": 35.1, "ref_price": 95.8452, "return": -0.992270870111388}, {"who": "BARER SOL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41400.0, "date": "2013-05-30", "score": 34.7, "ref_price": 95.8452, "return": -0.992270870111388}, {"who": "MILINAZZO ALAN", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 31650.0, "date": "2013-05-29", "score": 43.4, "ref_price": 95.8452, "return": -0.992270870111388}, {"who": "BARER SOL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41800.0, "date": "2013-05-29", "score": 34.7, "ref_price": 95.8452, "return": -0.992270870111388}, {"who": "BARER SOL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43000.0, "date": "2013-05-28", "score": 34.9, "ref_price": 95.8452, "return": -0.992270870111388}, {"who": "BARER SOL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42000.0, "date": "2013-05-24", "score": 34.8, "ref_price": 95.8452, "return": -0.992270870111388}, {"who": "BARER SOL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2013-04-25", "score": 39.5, "ref_price": 95.8452, "return": -0.992270870111388}, {"who": "Stuka Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500000.0, "date": "2013-04-16", "score": 58.1, "ref_price": 95.8452, "return": -0.992270870111388}, {"who": "MILINAZZO ALAN", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 200000.0, "date": "2013-04-16", "score": 56.5, "ref_price": 95.8452, "return": -0.992270870111388}, {"who": "BERMAN MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60000.0, "date": "2013-04-16", "score": 36.4, "ref_price": 95.8452, "return": -0.992270870111388}, {"who": "LOUGHLIN JAMES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30000.0, "date": "2013-04-16", "score": 32.9, "ref_price": 95.8452, "return": -0.992270870111388}, {"who": "BARER SOL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1500000.0, "date": "2013-04-16", "score": 64.4, "ref_price": 95.8452, "return": -0.992270870111388}]}, "price_series": [{"date": "2019-04-01", "close": 95.8452, "volume": 25162.0}, {"date": "2019-04-02", "close": 85.4957, "volume": 14610.0}, {"date": "2019-04-03", "close": 107.0946, "volume": 54435.0}, {"date": "2019-04-04", "close": 61.4969, "volume": 37711.0}, {"date": "2019-04-05", "close": 62.8469, "volume": 18811.0}, {"date": "2019-04-08", "close": 68.0966, "volume": 17333.0}, {"date": "2019-04-09", "close": 64.9468, "volume": 12271.0}, {"date": "2019-04-10", "close": 68.6966, "volume": 22847.0}, {"date": "2019-04-11", "close": 74.5463, "volume": 37174.0}, {"date": "2019-04-12", "close": 73.9463, "volume": 12426.0}, {"date": "2019-04-15", "close": 72.2964, "volume": 11787.0}, {"date": "2019-04-16", "close": 77.5461, "volume": 28044.0}, {"date": "2019-04-17", "close": 72.7464, "volume": 14376.0}, {"date": "2019-04-18", "close": 67.3466, "volume": 9415.0}, {"date": "2019-04-22", "close": 65.2467, "volume": 7374.0}, {"date": "2019-04-23", "close": 65.2467, "volume": 5864.0}, {"date": "2019-04-24", "close": 64.0468, "volume": 8069.0}, {"date": "2019-04-25", "close": 63.1468, "volume": 4644.0}, {"date": "2019-04-26", "close": 62.8469, "volume": 4210.0}, {"date": "2019-04-29", "close": 72.1464, "volume": 41974.0}, {"date": "2019-04-30", "close": 69.2965, "volume": 10668.0}, {"date": "2019-05-01", "close": 76.0462, "volume": 66697.0}, {"date": "2019-05-02", "close": 83.3958, "volume": 539117.0}, {"date": "2019-05-03", "close": 81.7459, "volume": 21226.0}, {"date": "2019-05-06", "close": 79.496, "volume": 9257.0}, {"date": "2019-05-07", "close": 76.4962, "volume": 11196.0}, {"date": "2019-05-08", "close": 71.5464, "volume": 8477.0}, {"date": "2019-05-09", "close": 68.6966, "volume": 11779.0}, {"date": "2019-05-10", "close": 66.7467, "volume": 5701.0}, {"date": "2019-05-13", "close": 64.7968, "volume": 4311.0}, {"date": "2019-05-14", "close": 54.4473, "volume": 16567.0}, {"date": "2019-05-15", "close": 52.1974, "volume": 5625.0}, {"date": "2019-05-16", "close": 48.2976, "volume": 8278.0}, {"date": "2019-05-17", "close": 49.0475, "volume": 3712.0}, {"date": "2019-05-20", "close": 50.2475, "volume": 8010.0}, {"date": "2019-05-21", "close": 49.0475, "volume": 2867.0}, {"date": "2019-05-22", "close": 49.1975, "volume": 6333.0}, {"date": "2019-05-23", "close": 47.9976, "volume": 1686.0}, {"date": "2019-05-24", "close": 49.0475, "volume": 2517.0}, {"date": "2019-05-28", "close": 51.1474, "volume": 6229.0}, {"date": "2019-05-29", "close": 57.5971, "volume": 14554.0}, {"date": "2019-05-30", "close": 57.2971, "volume": 2651.0}, {"date": "2019-05-31", "close": 53.0973, "volume": 2027.0}, {"date": "2019-06-03", "close": 50.3975, "volume": 1857.0}, {"date": "2019-06-04", "close": 52.6474, "volume": 943.0}, {"date": "2019-06-05", "close": 51.2974, "volume": 6968.0}, {"date": "2019-06-06", "close": 47.3976, "volume": 4626.0}, {"date": "2019-06-07", "close": 50.2475, "volume": 1133.0}, {"date": "2019-06-10", "close": 48.2976, "volume": 2965.0}, {"date": "2019-06-11", "close": 52.4974, "volume": 1840.0}, {"date": "2019-06-12", "close": 53.5473, "volume": 2032.0}, {"date": "2019-06-13", "close": 55.4972, "volume": 1368.0}, {"date": "2019-06-14", "close": 54.0648, "volume": 1989.0}, {"date": "2019-06-17", "close": 54.7473, "volume": 2226.0}, {"date": "2019-06-18", "close": 53.6973, "volume": 3110.0}, {"date": "2019-06-19", "close": 56.3972, "volume": 907.0}, {"date": "2019-06-20", "close": 53.0973, "volume": 1874.0}, {"date": "2019-06-21", "close": 51.8974, "volume": 1269.0}, {"date": "2019-06-24", "close": 52.7974, "volume": 392.0}, {"date": "2019-06-25", "close": 54.5973, "volume": 1463.0}, {"date": "2019-06-26", "close": 53.9973, "volume": 562.0}, {"date": "2019-06-27", "close": 52.3474, "volume": 4586.0}, {"date": "2019-06-28", "close": 51.1474, "volume": 1602.0}, {"date": "2019-07-01", "close": 51.8974, "volume": 557.0}, {"date": "2019-07-02", "close": 52.6384, "volume": 1241.0}, {"date": "2019-07-03", "close": 53.0958, "volume": 258.0}, {"date": "2019-07-05", "close": 52.9474, "volume": 762.0}, {"date": "2019-07-08", "close": 51.7474, "volume": 1179.0}, {"date": "2019-07-09", "close": 52.0474, "volume": 296.0}, {"date": "2019-07-10", "close": 50.2475, "volume": 845.0}, {"date": "2019-07-11", "close": 50.801, "volume": 627.0}, {"date": "2019-07-12", "close": 50.5475, "volume": 416.0}, {"date": "2019-07-15", "close": 50.0825, "volume": 624.0}, {"date": "2019-07-16", "close": 48.4476, "volume": 855.0}, {"date": "2019-07-17", "close": 49.0475, "volume": 1247.0}, {"date": "2019-07-18", "close": 49.9475, "volume": 800.0}, {"date": "2019-07-19", "close": 47.2476, "volume": 1300.0}, {"date": "2019-07-22", "close": 47.8491, "volume": 1739.0}, {"date": "2019-07-23", "close": 47.0976, "volume": 586.0}, {"date": "2019-07-24", "close": 46.0477, "volume": 585.0}, {"date": "2019-07-25", "close": 46.9477, "volume": 403.0}, {"date": "2019-07-26", "close": 47.3976, "volume": 476.0}, {"date": "2019-07-29", "close": 45.7477, "volume": 265.0}, {"date": "2019-07-30", "close": 46.1977, "volume": 276.0}, {"date": "2019-07-31", "close": 49.6475, "volume": 633.0}, {"date": "2019-08-01", "close": 49.4975, "volume": 541.0}, {"date": "2019-08-02", "close": 47.5476, "volume": 197.0}, {"date": "2019-08-05", "close": 40.798, "volume": 2067.0}, {"date": "2019-08-06", "close": 34.7983, "volume": 5232.0}, {"date": "2019-08-07", "close": 32.6984, "volume": 2831.0}, {"date": "2019-08-08", "close": 32.2484, "volume": 7629.0}, {"date": "2019-08-09", "close": 33.4483, "volume": 1611.0}, {"date": "2019-08-12", "close": 34.4983, "volume": 1869.0}, {"date": "2019-08-13", "close": 32.9984, "volume": 969.0}, {"date": "2019-08-14", "close": 30.2985, "volume": 2763.0}, {"date": "2019-08-15", "close": 31.0484, "volume": 2019.0}, {"date": "2019-08-16", "close": 33.2968, "volume": 1569.0}, {"date": "2019-08-19", "close": 34.0483, "volume": 8922.0}, {"date": "2019-08-20", "close": 38.6981, "volume": 3662.0}, {"date": "2019-08-21", "close": 38.2481, "volume": 132641.0}, {"date": "2019-08-22", "close": 43.1978, "volume": 8285.0}, {"date": "2019-08-23", "close": 43.9478, "volume": 8332.0}, {"date": "2019-08-26", "close": 35.6982, "volume": 8814.0}, {"date": "2019-08-27", "close": 34.7983, "volume": 4073.0}, {"date": "2019-08-28", "close": 34.1983, "volume": 1731.0}, {"date": "2019-08-29", "close": 32.6984, "volume": 6642.0}, {"date": "2019-08-30", "close": 31.9469, "volume": 4223.0}, {"date": "2019-09-03", "close": 35.3982, "volume": 5204.0}, {"date": "2019-09-04", "close": 36.7482, "volume": 2289.0}, {"date": "2019-09-05", "close": 36.1482, "volume": 1786.0}, {"date": "2019-09-06", "close": 38.8481, "volume": 3096.0}, {"date": "2019-09-09", "close": 43.3478, "volume": 9843.0}, {"date": "2019-09-10", "close": 46.8922, "volume": 80451.0}, {"date": "2019-09-11", "close": 44.0978, "volume": 13118.0}, {"date": "2019-09-12", "close": 44.3978, "volume": 8336.0}, {"date": "2019-09-13", "close": 44.8478, "volume": 3916.0}, {"date": "2019-09-16", "close": 43.1978, "volume": 7417.0}, {"date": "2019-09-17", "close": 49.1975, "volume": 20854.0}, {"date": "2019-09-18", "close": 55.4972, "volume": 51624.0}, {"date": "2019-09-19", "close": 38.998, "volume": 95494.0}, {"date": "2019-09-20", "close": 22.3489, "volume": 232301.0}, {"date": "2019-09-23", "close": 21.2989, "volume": 31653.0}, {"date": "2019-09-24", "close": 20.549, "volume": 23184.0}, {"date": "2019-09-25", "close": 19.799, "volume": 56681.0}, {"date": "2019-09-26", "close": 18.8991, "volume": 22354.0}, {"date": "2019-09-27", "close": 19.199, "volume": 10251.0}, {"date": "2019-09-30", "close": 19.499, "volume": 7350.0}, {"date": "2019-10-01", "close": 17.9991, "volume": 10093.0}, {"date": "2019-10-02", "close": 18.1491, "volume": 6008.0}, {"date": "2019-10-03", "close": 17.6991, "volume": 7067.0}, {"date": "2019-10-04", "close": 17.2491, "volume": 6513.0}, {"date": "2019-10-07", "close": 18.1491, "volume": 8579.0}, {"date": "2019-10-08", "close": 17.2491, "volume": 4977.0}, {"date": "2019-10-09", "close": 16.9492, "volume": 5864.0}, {"date": "2019-10-10", "close": 17.2491, "volume": 5661.0}, {"date": "2019-10-11", "close": 17.2491, "volume": 4060.0}, {"date": "2019-10-14", "close": 18.5241, "volume": 18625.0}, {"date": "2019-10-15", "close": 18.4731, "volume": 4305.0}, {"date": "2019-10-16", "close": 19.7165, "volume": 11284.0}, {"date": "2019-10-17", "close": 19.199, "volume": 5100.0}, {"date": "2019-10-18", "close": 18.4836, "volume": 6262.0}, {"date": "2019-10-21", "close": 17.6991, "volume": 4998.0}, {"date": "2019-10-22", "close": 17.1681, "volume": 8986.0}, {"date": "2019-10-23", "close": 17.8491, "volume": 4527.0}, {"date": "2019-10-24", "close": 17.2491, "volume": 3352.0}, {"date": "2019-10-25", "close": 18.5991, "volume": 14758.0}, {"date": "2019-10-28", "close": 17.9991, "volume": 5724.0}, {"date": "2019-10-29", "close": 17.6991, "volume": 2496.0}, {"date": "2019-10-30", "close": 17.5491, "volume": 4818.0}, {"date": "2019-10-31", "close": 16.9492, "volume": 1918.0}, {"date": "2019-11-01", "close": 17.3991, "volume": 3845.0}, {"date": "2019-11-04", "close": 17.6991, "volume": 5095.0}, {"date": "2019-11-05", "close": 19.199, "volume": 23665.0}, {"date": "2019-11-06", "close": 18.8991, "volume": 9354.0}, {"date": "2019-11-07", "close": 18.5991, "volume": 2898.0}, {"date": "2019-11-08", "close": 18.2991, "volume": 4454.0}, {"date": "2019-11-11", "close": 19.949, "volume": 16467.0}, {"date": "2019-11-12", "close": 15.7492, "volume": 31602.0}, {"date": "2019-11-13", "close": 14.6978, "volume": 21602.0}, {"date": "2019-11-14", "close": 14.2313, "volume": 6906.0}, {"date": "2019-11-15", "close": 13.1468, "volume": 7846.0}, {"date": "2019-11-18", "close": 13.1993, "volume": 2655.0}, {"date": "2019-11-19", "close": 12.6009, "volume": 3696.0}, {"date": "2019-11-20", "close": 13.0493, "volume": 6748.0}, {"date": "2019-11-21", "close": 12.1809, "volume": 4776.0}, {"date": "2019-11-22", "close": 12.5101, "volume": 2293.0}, {"date": "2019-11-25", "close": 12.4644, "volume": 525.0}, {"date": "2019-11-26", "close": 14.2703, "volume": 516858.0}, {"date": "2019-11-27", "close": 14.8717, "volume": 53351.0}, {"date": "2019-11-29", "close": 15.1492, "volume": 12001.0}, {"date": "2019-12-02", "close": 14.5283, "volume": 11649.0}, {"date": "2019-12-03", "close": 14.3993, "volume": 9398.0}, {"date": "2019-12-04", "close": 13.4978, "volume": 7628.0}, {"date": "2019-12-05", "close": 13.0493, "volume": 7412.0}, {"date": "2019-12-06", "close": 12.9984, "volume": 3735.0}, {"date": "2019-12-09", "close": 13.1333, "volume": 3109.0}, {"date": "2019-12-10", "close": 13.2548, "volume": 9227.0}, {"date": "2019-12-11", "close": 13.4183, "volume": 3940.0}, {"date": "2019-12-12", "close": 13.6493, "volume": 2708.0}, {"date": "2019-12-13", "close": 13.2233, "volume": 796.0}, {"date": "2019-12-16", "close": 12.9564, "volume": 5401.0}, {"date": "2019-12-17", "close": 13.0493, "volume": 4145.0}, {"date": "2019-12-18", "close": 14.6018, "volume": 17364.0}, {"date": "2019-12-19", "close": 14.4564, "volume": 2105.0}, {"date": "2019-12-20", "close": 14.6993, "volume": 3621.0}, {"date": "2019-12-23", "close": 14.3993, "volume": 2255.0}, {"date": "2019-12-24", "close": 14.2463, "volume": 2196.0}, {"date": "2019-12-26", "close": 14.5493, "volume": 13168.0}, {"date": "2019-12-27", "close": 14.325, "volume": 15553.0}, {"date": "2019-12-30", "close": 14.9348, "volume": 4252.0}, {"date": "2019-12-31", "close": 16.1992, "volume": 43585.0}, {"date": "2020-01-02", "close": 16.4992, "volume": 23514.0}, {"date": "2020-01-03", "close": 16.0492, "volume": 6062.0}, {"date": "2020-01-06", "close": 16.7992, "volume": 36303.0}, {"date": "2020-01-07", "close": 15.7492, "volume": 14906.0}, {"date": "2020-01-08", "close": 15.4492, "volume": 7905.0}, {"date": "2020-01-09", "close": 15.1492, "volume": 8695.0}, {"date": "2020-01-10", "close": 14.8523, "volume": 4390.0}, {"date": "2020-01-13", "close": 15.1492, "volume": 7192.0}, {"date": "2020-01-14", "close": 14.9993, "volume": 6231.0}, {"date": "2020-01-15", "close": 17.4006, "volume": 28576.0}, {"date": "2020-01-16", "close": 17.3991, "volume": 14635.0}, {"date": "2020-01-17", "close": 20.399, "volume": 229257.0}, {"date": "2020-01-21", "close": 20.849, "volume": 38320.0}, {"date": "2020-01-22", "close": 19.199, "volume": 18639.0}, {"date": "2020-01-23", "close": 18.2991, "volume": 15906.0}, {"date": "2020-01-24", "close": 18.1491, "volume": 10941.0}, {"date": "2020-01-27", "close": 17.6991, "volume": 16664.0}, {"date": "2020-01-28", "close": 21.1489, "volume": 61907.0}, {"date": "2020-01-29", "close": 19.199, "volume": 45166.0}, {"date": "2020-01-30", "close": 17.6991, "volume": 21205.0}, {"date": "2020-01-31", "close": 16.9492, "volume": 12713.0}, {"date": "2020-02-03", "close": 14.9993, "volume": 17087.0}, {"date": "2020-02-04", "close": 15.7492, "volume": 22082.0}, {"date": "2020-02-05", "close": 16.2007, "volume": 6536.0}, {"date": "2020-02-06", "close": 17.6991, "volume": 26842.0}, {"date": "2020-02-07", "close": 16.7992, "volume": 5708.0}, {"date": "2020-02-10", "close": 16.4992, "volume": 5702.0}, {"date": "2020-02-11", "close": 17.0991, "volume": 17724.0}, {"date": "2020-02-12", "close": 17.2491, "volume": 4552.0}, {"date": "2020-02-13", "close": 16.6492, "volume": 4228.0}, {"date": "2020-02-14", "close": 16.6492, "volume": 3763.0}, {"date": "2020-02-18", "close": 16.9492, "volume": 5887.0}, {"date": "2020-02-19", "close": 17.3991, "volume": 3209.0}, {"date": "2020-02-20", "close": 17.5491, "volume": 5548.0}, {"date": "2020-02-21", "close": 16.9507, "volume": 4171.0}, {"date": "2020-02-24", "close": 16.1992, "volume": 5062.0}, {"date": "2020-02-25", "close": 15.2992, "volume": 8567.0}, {"date": "2020-02-26", "close": 15.4492, "volume": 4204.0}, {"date": "2020-02-27", "close": 13.5068, "volume": 10509.0}, {"date": "2020-02-28", "close": 13.3733, "volume": 9320.0}, {"date": "2020-03-02", "close": 14.3828, "volume": 10542.0}, {"date": "2020-03-03", "close": 14.571, "volume": 5070.0}, {"date": "2020-03-04", "close": 15.0112, "volume": 2410.0}, {"date": "2020-03-05", "close": 14.3408, "volume": 3177.0}, {"date": "2020-03-06", "close": 14.1983, "volume": 3163.0}, {"date": "2020-03-09", "close": 12.2964, "volume": 7812.0}, {"date": "2020-03-10", "close": 9.847, "volume": 21356.0}, {"date": "2020-03-11", "close": 9.637, "volume": 9163.0}, {"date": "2020-03-12", "close": 8.2316, "volume": 5372.0}, {"date": "2020-03-13", "close": 7.8746, "volume": 4785.0}, {"date": "2020-03-16", "close": 7.43, "volume": 4157.0}, {"date": "2020-03-17", "close": 7.4261, "volume": 2545.0}, {"date": "2020-03-18", "close": 7.9481, "volume": 3172.0}, {"date": "2020-03-19", "close": 8.1746, "volume": 3513.0}, {"date": "2020-03-20", "close": 8.3996, "volume": 2498.0}, {"date": "2020-03-23", "close": 8.2481, "volume": 3202.0}, {"date": "2020-03-24", "close": 8.0996, "volume": 9833.0}, {"date": "2020-03-25", "close": 8.9995, "volume": 2416.0}, {"date": "2020-03-26", "close": 9.0625, "volume": 6314.0}, {"date": "2020-03-27", "close": 9.202, "volume": 2297.0}, {"date": "2020-03-30", "close": 9.2995, "volume": 6636.0}, {"date": "2020-03-31", "close": 9.2545, "volume": 2812.0}, {"date": "2020-04-01", "close": 9.292, "volume": 3115.0}, {"date": "2020-04-02", "close": 9.0145, "volume": 1031.0}, {"date": "2020-04-03", "close": 8.7191, "volume": 930.0}, {"date": "2020-04-06", "close": 9.2755, "volume": 39213.0}, {"date": "2020-04-07", "close": 8.7506, "volume": 11563.0}, {"date": "2020-04-08", "close": 9.1495, "volume": 3260.0}, {"date": "2020-04-09", "close": 9.976, "volume": 12850.0}, {"date": "2020-04-13", "close": 10.198, "volume": 932.0}, {"date": "2020-04-14", "close": 11.6829, "volume": 111907.0}, {"date": "2020-04-15", "close": 10.9645, "volume": 9623.0}, {"date": "2020-04-16", "close": 11.3994, "volume": 3491.0}, {"date": "2020-04-17", "close": 11.8494, "volume": 4618.0}, {"date": "2020-04-20", "close": 11.7557, "volume": 3384.0}, {"date": "2020-04-21", "close": 10.7995, "volume": 3475.0}, {"date": "2020-04-22", "close": 11.1444, "volume": 3556.0}, {"date": "2020-04-23", "close": 10.9525, "volume": 1923.0}, {"date": "2020-04-24", "close": 10.9795, "volume": 4554.0}, {"date": "2020-04-27", "close": 11.2449, "volume": 1463.0}, {"date": "2020-04-28", "close": 11.1294, "volume": 3384.0}, {"date": "2020-04-29", "close": 11.2224, "volume": 3424.0}, {"date": "2020-04-30", "close": 11.4054, "volume": 1967.0}, {"date": "2020-05-01", "close": 10.9495, "volume": 1601.0}, {"date": "2020-05-04", "close": 11.7294, "volume": 4223.0}, {"date": "2020-05-05", "close": 11.4339, "volume": 2253.0}, {"date": "2020-05-06", "close": 10.9345, "volume": 2284.0}, {"date": "2020-05-07", "close": 10.945, "volume": 2476.0}, {"date": "2020-05-08", "close": 11.0979, "volume": 5115.0}, {"date": "2020-05-11", "close": 11.0994, "volume": 21838.0}, {"date": "2020-05-12", "close": 13.2743, "volume": 40781.0}, {"date": "2020-05-13", "close": 12.5979, "volume": 9687.0}, {"date": "2020-05-14", "close": 11.5509, "volume": 16755.0}, {"date": "2020-05-15", "close": 11.8494, "volume": 3893.0}, {"date": "2020-05-18", "close": 12.2199, "volume": 5225.0}, {"date": "2020-05-19", "close": 12.4104, "volume": 3276.0}, {"date": "2020-05-20", "close": 14.3978, "volume": 26966.0}, {"date": "2020-05-21", "close": 13.5068, "volume": 13078.0}, {"date": "2020-05-22", "close": 13.4993, "volume": 3854.0}, {"date": "2020-05-26", "close": 12.5739, "volume": 10475.0}, {"date": "2020-05-27", "close": 12.6684, "volume": 3115.0}, {"date": "2020-05-28", "close": 12.2724, "volume": 4563.0}, {"date": "2020-05-29", "close": 12.6039, "volume": 2735.0}, {"date": "2020-06-01", "close": 11.2494, "volume": 27418.0}, {"date": "2020-06-02", "close": 9.5725, "volume": 47311.0}, {"date": "2020-06-03", "close": 6.1272, "volume": 2336725.0}, {"date": "2020-06-04", "close": 6.6582, "volume": 1055885.0}, {"date": "2020-06-05", "close": 7.7741, "volume": 1396126.0}, {"date": "2020-06-08", "close": 8.1251, "volume": 785765.0}, {"date": "2020-06-09", "close": 8.3786, "volume": 1026424.0}, {"date": "2020-06-10", "close": 10.4215, "volume": 3468667.0}, {"date": "2020-06-11", "close": 8.3996, "volume": 751436.0}, {"date": "2020-06-12", "close": 7.9496, "volume": 366553.0}, {"date": "2020-06-15", "close": 8.2496, "volume": 318580.0}, {"date": "2020-06-16", "close": 7.7201, "volume": 317704.0}, {"date": "2020-06-17", "close": 7.4996, "volume": 251929.0}, {"date": "2020-06-18", "close": 7.4846, "volume": 229999.0}, {"date": "2020-06-19", "close": 7.3316, "volume": 161930.0}, {"date": "2020-06-22", "close": 7.3496, "volume": 379684.0}, {"date": "2020-06-23", "close": 7.7996, "volume": 415061.0}, {"date": "2020-06-24", "close": 7.5041, "volume": 186908.0}, {"date": "2020-06-25", "close": 7.7891, "volume": 1050830.0}, {"date": "2020-06-26", "close": 7.3496, "volume": 252795.0}, {"date": "2020-06-29", "close": 7.1216, "volume": 204632.0}, {"date": "2020-06-30", "close": 6.9747, "volume": 91616.0}, {"date": "2020-07-01", "close": 6.8802, "volume": 89792.0}, {"date": "2020-07-02", "close": 6.9702, "volume": 138824.0}, {"date": "2020-07-06", "close": 7.1696, "volume": 204733.0}, {"date": "2020-07-07", "close": 6.8944, "volume": 80075.0}, {"date": "2020-07-08", "close": 7.2941, "volume": 406362.0}, {"date": "2020-07-09", "close": 7.2026, "volume": 139832.0}, {"date": "2020-07-10", "close": 7.0301, "volume": 89883.0}, {"date": "2020-07-13", "close": 6.7557, "volume": 109060.0}, {"date": "2020-07-14", "close": 6.7482, "volume": 100189.0}, {"date": "2020-07-15", "close": 6.6462, "volume": 65725.0}, {"date": "2020-07-16", "close": 7.0691, "volume": 219758.0}, {"date": "2020-07-17", "close": 6.9822, "volume": 94724.0}, {"date": "2020-07-20", "close": 7.1696, "volume": 94001.0}, {"date": "2020-07-21", "close": 7.8296, "volume": 298856.0}, {"date": "2020-07-22", "close": 7.6496, "volume": 187062.0}, {"date": "2020-07-23", "close": 7.7516, "volume": 752552.0}, {"date": "2020-07-24", "close": 7.6481, "volume": 131215.0}, {"date": "2020-07-27", "close": 7.4246, "volume": 95596.0}, {"date": "2020-07-28", "close": 7.3286, "volume": 153887.0}, {"date": "2020-07-29", "close": 7.1996, "volume": 146325.0}, {"date": "2020-07-30", "close": 7.1171, "volume": 71009.0}, {"date": "2020-07-31", "close": 6.8757, "volume": 55307.0}, {"date": "2020-08-03", "close": 6.9297, "volume": 57620.0}, {"date": "2020-08-04", "close": 7.1141, "volume": 120451.0}, {"date": "2020-08-05", "close": 6.9746, "volume": 109560.0}, {"date": "2020-08-06", "close": 6.8787, "volume": 68529.0}, {"date": "2020-08-07", "close": 6.7602, "volume": 55599.0}, {"date": "2020-08-10", "close": 6.8697, "volume": 67554.0}, {"date": "2020-08-11", "close": 6.6747, "volume": 76322.0}, {"date": "2020-08-12", "close": 6.5787, "volume": 101027.0}, {"date": "2020-08-13", "close": 6.4347, "volume": 66315.0}, {"date": "2020-08-14", "close": 6.4377, "volume": 44056.0}, {"date": "2020-08-17", "close": 6.5614, "volume": 57733.0}, {"date": "2020-08-18", "close": 6.4227, "volume": 40031.0}, {"date": "2020-08-19", "close": 6.6507, "volume": 122277.0}, {"date": "2020-08-20", "close": 6.8517, "volume": 113356.0}, {"date": "2020-08-21", "close": 6.8982, "volume": 69643.0}, {"date": "2020-08-24", "close": 6.5397, "volume": 56713.0}, {"date": "2020-08-25", "close": 6.5997, "volume": 68001.0}, {"date": "2020-08-26", "close": 6.6492, "volume": 45769.0}, {"date": "2020-08-27", "close": 6.7497, "volume": 47059.0}, {"date": "2020-08-28", "close": 6.6447, "volume": 49234.0}, {"date": "2020-08-31", "close": 5.9172, "volume": 166547.0}, {"date": "2020-09-01", "close": 5.5497, "volume": 80956.0}, {"date": "2020-09-02", "close": 5.7104, "volume": 68347.0}, {"date": "2020-09-03", "close": 5.5347, "volume": 62332.0}, {"date": "2020-09-04", "close": 5.1147, "volume": 114039.0}, {"date": "2020-09-08", "close": 5.5797, "volume": 1495411.0}, {"date": "2020-09-09", "close": 5.1762, "volume": 236692.0}, {"date": "2020-09-10", "close": 5.5527, "volume": 104040.0}, {"date": "2020-09-11", "close": 5.4132, "volume": 53425.0}, {"date": "2020-09-14", "close": 5.3705, "volume": 41890.0}, {"date": "2020-09-15", "close": 5.3637, "volume": 97982.0}, {"date": "2020-09-16", "close": 5.2197, "volume": 42207.0}, {"date": "2020-09-17", "close": 5.1912, "volume": 23241.0}, {"date": "2020-09-18", "close": 5.3022, "volume": 31593.0}, {"date": "2020-09-21", "close": 5.1147, "volume": 43855.0}, {"date": "2020-09-22", "close": 5.0322, "volume": 41025.0}, {"date": "2020-09-23", "close": 4.7548, "volume": 66419.0}, {"date": "2020-09-24", "close": 4.4083, "volume": 72829.0}, {"date": "2020-09-25", "close": 4.5328, "volume": 74895.0}, {"date": "2020-09-28", "close": 4.6448, "volume": 32688.0}, {"date": "2020-09-29", "close": 4.7173, "volume": 24313.0}, {"date": "2020-09-30", "close": 4.7593, "volume": 84347.0}, {"date": "2020-10-01", "close": 4.9768, "volume": 28596.0}, {"date": "2020-10-02", "close": 4.9783, "volume": 121504.0}, {"date": "2020-10-05", "close": 5.0247, "volume": 30749.0}, {"date": "2020-10-06", "close": 5.1192, "volume": 49394.0}, {"date": "2020-10-07", "close": 4.9978, "volume": 18928.0}, {"date": "2020-10-08", "close": 4.8328, "volume": 40119.0}, {"date": "2020-10-09", "close": 4.8763, "volume": 21710.0}, {"date": "2020-10-12", "close": 4.9468, "volume": 32125.0}, {"date": "2020-10-13", "close": 4.7983, "volume": 31470.0}, {"date": "2020-10-14", "close": 4.8328, "volume": 38210.0}, {"date": "2020-10-15", "close": 4.8013, "volume": 19273.0}, {"date": "2020-10-16", "close": 5.2497, "volume": 283891.0}, {"date": "2020-10-19", "close": 6.2667, "volume": 589975.0}, {"date": "2020-10-20", "close": 5.8527, "volume": 114393.0}, {"date": "2020-10-21", "close": 5.7147, "volume": 71150.0}, {"date": "2020-10-22", "close": 5.7582, "volume": 32172.0}, {"date": "2020-10-23", "close": 5.7619, "volume": 24083.0}, {"date": "2020-10-26", "close": 5.5797, "volume": 36085.0}, {"date": "2020-10-27", "close": 5.4282, "volume": 26320.0}, {"date": "2020-10-28", "close": 5.2662, "volume": 52342.0}, {"date": "2020-10-29", "close": 5.4537, "volume": 15407.0}, {"date": "2020-10-30", "close": 5.3142, "volume": 34293.0}, {"date": "2020-11-02", "close": 5.207, "volume": 11613.0}, {"date": "2020-11-03", "close": 5.1492, "volume": 17941.0}, {"date": "2020-11-04", "close": 5.0547, "volume": 17841.0}, {"date": "2020-11-05", "close": 5.2122, "volume": 46540.0}, {"date": "2020-11-06", "close": 5.2497, "volume": 23322.0}, {"date": "2020-11-09", "close": 5.0847, "volume": 48450.0}, {"date": "2020-11-10", "close": 5.3397, "volume": 40727.0}, {"date": "2020-11-11", "close": 5.3097, "volume": 193946.0}, {"date": "2020-11-12", "close": 5.1477, "volume": 57186.0}, {"date": "2020-11-13", "close": 5.2662, "volume": 20724.0}, {"date": "2020-11-16", "close": 5.3097, "volume": 25511.0}, {"date": "2020-11-17", "close": 5.1882, "volume": 26752.0}, {"date": "2020-11-18", "close": 5.4012, "volume": 133040.0}, {"date": "2020-11-19", "close": 5.3367, "volume": 43937.0}, {"date": "2020-11-20", "close": 5.3907, "volume": 60947.0}, {"date": "2020-11-23", "close": 5.4447, "volume": 294748.0}, {"date": "2020-11-24", "close": 5.2812, "volume": 112488.0}, {"date": "2020-11-25", "close": 5.2812, "volume": 67349.0}, {"date": "2020-11-27", "close": 5.3667, "volume": 53402.0}, {"date": "2020-11-30", "close": 5.4012, "volume": 112878.0}, {"date": "2020-12-01", "close": 5.8947, "volume": 258368.0}, {"date": "2020-12-02", "close": 5.7237, "volume": 185695.0}, {"date": "2020-12-03", "close": 5.8077, "volume": 99673.0}, {"date": "2020-12-04", "close": 5.8287, "volume": 83675.0}, {"date": "2020-12-07", "close": 5.7147, "volume": 75248.0}, {"date": "2020-12-08", "close": 5.4747, "volume": 79360.0}, {"date": "2020-12-09", "close": 5.2197, "volume": 102486.0}, {"date": "2020-12-10", "close": 5.2962, "volume": 44972.0}, {"date": "2020-12-11", "close": 5.1822, "volume": 59468.0}, {"date": "2020-12-14", "close": 4.8328, "volume": 157343.0}, {"date": "2020-12-15", "close": 5.1012, "volume": 85788.0}, {"date": "2020-12-16", "close": 5.0247, "volume": 62197.0}, {"date": "2020-12-17", "close": 4.8313, "volume": 98556.0}, {"date": "2020-12-18", "close": 4.9498, "volume": 53928.0}, {"date": "2020-12-21", "close": 4.9843, "volume": 79836.0}, {"date": "2020-12-22", "close": 4.9243, "volume": 79715.0}, {"date": "2020-12-23", "close": 5.4462, "volume": 615836.0}, {"date": "2020-12-24", "close": 5.5512, "volume": 627212.0}, {"date": "2020-12-28", "close": 5.6997, "volume": 350775.0}, {"date": "2020-12-29", "close": 5.2797, "volume": 236334.0}, {"date": "2020-12-30", "close": 5.3697, "volume": 353608.0}, {"date": "2020-12-31", "close": 5.1132, "volume": 305018.0}, {"date": "2021-01-04", "close": 6.5997, "volume": 2533740.0}, {"date": "2021-01-05", "close": 7.9271, "volume": 3290685.0}, {"date": "2021-01-06", "close": 6.9027, "volume": 999941.0}, {"date": "2021-01-07", "close": 7.3346, "volume": 451026.0}, {"date": "2021-01-08", "close": 8.0981, "volume": 1198335.0}, {"date": "2021-01-11", "close": 9.982, "volume": 2738738.0}, {"date": "2021-01-12", "close": 9.745, "volume": 1589261.0}, {"date": "2021-01-13", "close": 9.8395, "volume": 1571479.0}, {"date": "2021-01-14", "close": 9.823, "volume": 824125.0}, {"date": "2021-01-15", "close": 9.0205, "volume": 754192.0}, {"date": "2021-01-19", "close": 9.292, "volume": 1312121.0}, {"date": "2021-01-20", "close": 10.6495, "volume": 2384229.0}, {"date": "2021-01-21", "close": 10.819, "volume": 1269021.0}, {"date": "2021-01-22", "close": 10.4785, "volume": 757181.0}, {"date": "2021-01-25", "close": 11.5479, "volume": 1784964.0}, {"date": "2021-01-26", "close": 11.4339, "volume": 2341572.0}, {"date": "2021-01-27", "close": 10.3345, "volume": 1005052.0}, {"date": "2021-01-28", "close": 10.4485, "volume": 1046776.0}, {"date": "2021-01-29", "close": 10.3645, "volume": 742546.0}, {"date": "2021-02-01", "close": 10.4965, "volume": 703290.0}, {"date": "2021-02-02", "close": 10.0615, "volume": 590353.0}, {"date": "2021-02-03", "close": 10.7995, "volume": 1903114.0}, {"date": "2021-02-04", "close": 10.087, "volume": 2207124.0}, {"date": "2021-02-05", "close": 12.2994, "volume": 5994488.0}, {"date": "2021-02-08", "close": 18.2991, "volume": 9025538.0}, {"date": "2021-02-09", "close": 17.0991, "volume": 4039645.0}, {"date": "2021-02-10", "close": 19.499, "volume": 2896431.0}, {"date": "2021-02-11", "close": 19.649, "volume": 2295678.0}, {"date": "2021-02-12", "close": 18.1491, "volume": 1021079.0}, {"date": "2021-02-16", "close": 18.7491, "volume": 1165512.0}, {"date": "2021-02-17", "close": 17.2491, "volume": 969324.0}, {"date": "2021-02-18", "close": 15.7492, "volume": 890393.0}, {"date": "2021-02-19", "close": 17.8491, "volume": 1727196.0}, {"date": "2021-02-22", "close": 15.8992, "volume": 1461282.0}, {"date": "2021-02-23", "close": 14.0993, "volume": 1194138.0}, {"date": "2021-02-24", "close": 15.4492, "volume": 653931.0}, {"date": "2021-02-25", "close": 13.4993, "volume": 755846.0}, {"date": "2021-02-26", "close": 12.8709, "volume": 723023.0}, {"date": "2021-03-01", "close": 12.9879, "volume": 539979.0}, {"date": "2021-03-02", "close": 12.5649, "volume": 540891.0}, {"date": "2021-03-03", "close": 11.7744, "volume": 588955.0}, {"date": "2021-03-04", "close": 10.45, "volume": 763837.0}, {"date": "2021-03-05", "close": 10.9615, "volume": 714937.0}, {"date": "2021-03-08", "close": 11.8854, "volume": 575463.0}, {"date": "2021-03-09", "close": 11.4444, "volume": 782382.0}, {"date": "2021-03-10", "close": 10.501, "volume": 983316.0}, {"date": "2021-03-11", "close": 10.9465, "volume": 393417.0}, {"date": "2021-03-12", "close": 10.981, "volume": 348169.0}, {"date": "2021-03-15", "close": 13.7243, "volume": 1412288.0}, {"date": "2021-03-16", "close": 11.8644, "volume": 649558.0}, {"date": "2021-03-17", "close": 12.3534, "volume": 389964.0}, {"date": "2021-03-18", "close": 11.8524, "volume": 328779.0}, {"date": "2021-03-19", "close": 12.0744, "volume": 226246.0}, {"date": "2021-03-22", "close": 11.4294, "volume": 346807.0}, {"date": "2021-03-23", "close": 10.4665, "volume": 333573.0}, {"date": "2021-03-24", "close": 9.6745, "volume": 318576.0}, {"date": "2021-03-25", "close": 10.1455, "volume": 260916.0}, {"date": "2021-03-26", "close": 9.9025, "volume": 168411.0}, {"date": "2021-03-29", "close": 9.8665, "volume": 177078.0}, {"date": "2021-03-30", "close": 9.6025, "volume": 183620.0}, {"date": "2021-03-31", "close": 10.084, "volume": 188207.0}, {"date": "2021-04-01", "close": 10.0495, "volume": 123038.0}, {"date": "2021-04-05", "close": 9.784, "volume": 191716.0}, {"date": "2021-04-06", "close": 9.6565, "volume": 163403.0}, {"date": "2021-04-07", "close": 9.517, "volume": 106119.0}, {"date": "2021-04-08", "close": 9.163, "volume": 261706.0}, {"date": "2021-04-09", "close": 9.1855, "volume": 116170.0}, {"date": "2021-04-12", "close": 8.6786, "volume": 286320.0}, {"date": "2021-04-13", "close": 8.2751, "volume": 201031.0}, {"date": "2021-04-14", "close": 8.3066, "volume": 271954.0}, {"date": "2021-04-15", "close": 6.4497, "volume": 744338.0}, {"date": "2021-04-16", "close": 6.1497, "volume": 676568.0}, {"date": "2021-04-19", "close": 6.8592, "volume": 1185770.0}, {"date": "2021-04-20", "close": 6.2247, "volume": 393876.0}, {"date": "2021-04-21", "close": 6.6777, "volume": 286522.0}, {"date": "2021-04-22", "close": 6.7497, "volume": 343981.0}, {"date": "2021-04-23", "close": 6.9492, "volume": 313831.0}, {"date": "2021-04-26", "close": 7.3496, "volume": 595110.0}, {"date": "2021-04-27", "close": 6.92, "volume": 9392153.0}, {"date": "2021-04-28", "close": 6.51, "volume": 861325.0}, {"date": "2021-04-29", "close": 6.11, "volume": 459666.0}, {"date": "2021-04-30", "close": 6.02, "volume": 272601.0}, {"date": "2021-05-03", "close": 5.3, "volume": 509809.0}, {"date": "2021-05-04", "close": 5.18, "volume": 345619.0}, {"date": "2021-05-05", "close": 5.44, "volume": 883080.0}, {"date": "2021-05-06", "close": 4.88, "volume": 452529.0}, {"date": "2021-05-07", "close": 5.04, "volume": 1183050.0}, {"date": "2021-05-10", "close": 4.74, "volume": 614982.0}, {"date": "2021-05-11", "close": 4.95, "volume": 423019.0}, {"date": "2021-05-12", "close": 4.77, "volume": 306710.0}, {"date": "2021-05-13", "close": 4.42, "volume": 363928.0}, {"date": "2021-05-14", "close": 4.59, "volume": 163077.0}, {"date": "2021-05-17", "close": 4.59, "volume": 169082.0}, {"date": "2021-05-18", "close": 5.26, "volume": 541314.0}, {"date": "2021-05-19", "close": 5.04, "volume": 159508.0}, {"date": "2021-05-20", "close": 5.1, "volume": 141102.0}, {"date": "2021-05-21", "close": 5.4, "volume": 258631.0}, {"date": "2021-05-24", "close": 4.99, "volume": 308382.0}, {"date": "2021-05-25", "close": 5.09, "volume": 316429.0}, {"date": "2021-05-26", "close": 5.27, "volume": 185991.0}, {"date": "2021-05-27", "close": 5.41, "volume": 174144.0}, {"date": "2021-05-28", "close": 5.35, "volume": 164184.0}, {"date": "2021-06-01", "close": 5.31, "volume": 105859.0}, {"date": "2021-06-02", "close": 5.3, "volume": 230128.0}, {"date": "2021-06-03", "close": 5.38, "volume": 267513.0}, {"date": "2021-06-04", "close": 5.3, "volume": 209185.0}, {"date": "2021-06-07", "close": 5.42, "volume": 200123.0}, {"date": "2021-06-08", "close": 5.46, "volume": 198679.0}, {"date": "2021-06-09", "close": 6.14, "volume": 745935.0}, {"date": "2021-06-10", "close": 5.86, "volume": 182627.0}, {"date": "2021-06-11", "close": 5.95, "volume": 70850.0}, {"date": "2021-06-14", "close": 6.08, "volume": 240240.0}, {"date": "2021-06-15", "close": 5.65, "volume": 183259.0}, {"date": "2021-06-16", "close": 5.4, "volume": 192210.0}, {"date": "2021-06-17", "close": 5.24, "volume": 71461.0}, {"date": "2021-06-18", "close": 5.15, "volume": 129240.0}, {"date": "2021-06-21", "close": 4.86, "volume": 305328.0}, {"date": "2021-06-22", "close": 5.16, "volume": 285091.0}, {"date": "2021-06-23", "close": 5.21, "volume": 103962.0}, {"date": "2021-06-24", "close": 5.27, "volume": 74645.0}, {"date": "2021-06-25", "close": 5.46, "volume": 123856.0}, {"date": "2021-06-28", "close": 5.28, "volume": 106057.0}, {"date": "2021-06-29", "close": 5.12, "volume": 154317.0}, {"date": "2021-06-30", "close": 5.05, "volume": 85438.0}, {"date": "2021-07-01", "close": 4.94, "volume": 63828.0}, {"date": "2021-07-02", "close": 4.805, "volume": 114165.0}, {"date": "2021-07-06", "close": 4.82, "volume": 272487.0}, {"date": "2021-07-07", "close": 4.84, "volume": 109476.0}, {"date": "2021-07-08", "close": 4.66, "volume": 113299.0}, {"date": "2021-07-09", "close": 4.81, "volume": 133386.0}, {"date": "2021-07-12", "close": 4.76, "volume": 64039.0}, {"date": "2021-07-13", "close": 4.54, "volume": 88710.0}, {"date": "2021-07-14", "close": 4.29, "volume": 132731.0}, {"date": "2021-07-15", "close": 4.23, "volume": 94800.0}, {"date": "2021-07-16", "close": 4.32, "volume": 39696.0}, {"date": "2021-07-19", "close": 4.2, "volume": 70085.0}, {"date": "2021-07-20", "close": 4.2801, "volume": 51823.0}, {"date": "2021-07-21", "close": 5.59, "volume": 14657030.0}, {"date": "2021-07-22", "close": 4.64, "volume": 1767927.0}, {"date": "2021-07-23", "close": 4.33, "volume": 1749902.0}, {"date": "2021-07-26", "close": 4.06, "volume": 545797.0}, {"date": "2021-07-27", "close": 3.8, "volume": 410151.0}, {"date": "2021-07-28", "close": 3.82, "volume": 210891.0}, {"date": "2021-07-29", "close": 3.83, "volume": 258134.0}, {"date": "2021-07-30", "close": 3.76, "volume": 105123.0}, {"date": "2021-08-02", "close": 3.78, "volume": 202985.0}, {"date": "2021-08-03", "close": 3.78, "volume": 132306.0}, {"date": "2021-08-04", "close": 3.76, "volume": 104004.0}, {"date": "2021-08-05", "close": 3.84, "volume": 84395.0}, {"date": "2021-08-06", "close": 3.83, "volume": 72921.0}, {"date": "2021-08-09", "close": 3.99, "volume": 90867.0}, {"date": "2021-08-10", "close": 3.96, "volume": 695011.0}, {"date": "2021-08-11", "close": 3.89, "volume": 115762.0}, {"date": "2021-08-12", "close": 4.05, "volume": 170930.0}, {"date": "2021-08-13", "close": 3.8, "volume": 135220.0}, {"date": "2021-08-16", "close": 3.73, "volume": 117576.0}, {"date": "2021-08-17", "close": 3.68, "volume": 80364.0}, {"date": "2021-08-18", "close": 3.77, "volume": 88169.0}, {"date": "2021-08-19", "close": 3.74, "volume": 87167.0}, {"date": "2021-08-20", "close": 3.76, "volume": 45401.0}, {"date": "2021-08-23", "close": 3.95, "volume": 107592.0}, {"date": "2021-08-24", "close": 4.11, "volume": 89518.0}, {"date": "2021-08-25", "close": 4.12, "volume": 157846.0}, {"date": "2021-08-26", "close": 3.93, "volume": 124559.0}, {"date": "2021-08-27", "close": 4.535, "volume": 800324.0}, {"date": "2021-08-30", "close": 4.5, "volume": 104796.0}, {"date": "2021-08-31", "close": 4.54, "volume": 106542.0}, {"date": "2021-09-01", "close": 4.42, "volume": 96603.0}, {"date": "2021-09-02", "close": 4.51, "volume": 69299.0}, {"date": "2021-09-03", "close": 4.49, "volume": 50623.0}, {"date": "2021-09-07", "close": 4.41, "volume": 93327.0}, {"date": "2021-09-08", "close": 4.14, "volume": 143306.0}, {"date": "2021-09-09", "close": 4.3, "volume": 87070.0}, {"date": "2021-09-10", "close": 4.18, "volume": 61620.0}, {"date": "2021-09-13", "close": 4.1, "volume": 122286.0}, {"date": "2021-09-14", "close": 4.12, "volume": 54011.0}, {"date": "2021-09-15", "close": 4.64, "volume": 6070005.0}, {"date": "2021-09-16", "close": 4.69, "volume": 894209.0}, {"date": "2021-09-17", "close": 4.57, "volume": 197767.0}, {"date": "2021-09-20", "close": 4.33, "volume": 144031.0}, {"date": "2021-09-21", "close": 4.27, "volume": 125704.0}, {"date": "2021-09-22", "close": 4.28, "volume": 53854.0}, {"date": "2021-09-23", "close": 4.33, "volume": 81286.0}, {"date": "2021-09-24", "close": 4.34, "volume": 73520.0}, {"date": "2021-09-27", "close": 4.59, "volume": 118048.0}, {"date": "2021-09-28", "close": 4.27, "volume": 56957.0}, {"date": "2021-09-29", "close": 4.04, "volume": 106427.0}, {"date": "2021-09-30", "close": 4.1, "volume": 93110.0}, {"date": "2021-10-01", "close": 4.14, "volume": 49329.0}, {"date": "2021-10-04", "close": 4.02, "volume": 65492.0}, {"date": "2021-10-05", "close": 3.9, "volume": 144759.0}, {"date": "2021-10-06", "close": 3.91, "volume": 64871.0}, {"date": "2021-10-07", "close": 3.96, "volume": 73208.0}, {"date": "2021-10-08", "close": 3.91, "volume": 35931.0}, {"date": "2021-10-11", "close": 3.85, "volume": 46454.0}, {"date": "2021-10-12", "close": 3.92, "volume": 91995.0}, {"date": "2021-10-13", "close": 4.12, "volume": 3644409.0}, {"date": "2021-10-14", "close": 4.08, "volume": 281581.0}, {"date": "2021-10-15", "close": 4.24, "volume": 312414.0}, {"date": "2021-10-18", "close": 4.35, "volume": 158201.0}, {"date": "2021-10-19", "close": 4.33, "volume": 86239.0}, {"date": "2021-10-20", "close": 4.26, "volume": 92999.0}, {"date": "2021-10-21", "close": 4.18, "volume": 96260.0}, {"date": "2021-10-22", "close": 3.95, "volume": 209198.0}, {"date": "2021-10-25", "close": 4.05, "volume": 65760.0}, {"date": "2021-10-26", "close": 4.12, "volume": 2757779.0}, {"date": "2021-10-27", "close": 3.94, "volume": 269362.0}, {"date": "2021-10-28", "close": 4.05, "volume": 158020.0}, {"date": "2021-10-29", "close": 3.96, "volume": 72974.0}, {"date": "2021-11-01", "close": 4.15, "volume": 140320.0}, {"date": "2021-11-02", "close": 4.18, "volume": 35946.0}, {"date": "2021-11-03", "close": 4.3, "volume": 152171.0}, {"date": "2021-11-04", "close": 4.29, "volume": 84815.0}, {"date": "2021-11-05", "close": 4.18, "volume": 31815.0}, {"date": "2021-11-08", "close": 4.15, "volume": 79508.0}, {"date": "2021-11-09", "close": 4.14, "volume": 118015.0}, {"date": "2021-11-10", "close": 4.09, "volume": 391277.0}, {"date": "2021-11-11", "close": 4.16, "volume": 449927.0}, {"date": "2021-11-12", "close": 4.01, "volume": 155486.0}, {"date": "2021-11-15", "close": 3.97, "volume": 116192.0}, {"date": "2021-11-16", "close": 3.82, "volume": 188211.0}, {"date": "2021-11-17", "close": 3.7, "volume": 221348.0}, {"date": "2021-11-18", "close": 3.55, "volume": 292712.0}, {"date": "2021-11-19", "close": 3.73, "volume": 169612.0}, {"date": "2021-11-22", "close": 3.63, "volume": 282573.0}, {"date": "2021-11-23", "close": 3.58, "volume": 238544.0}, {"date": "2021-11-24", "close": 3.69, "volume": 68209.0}, {"date": "2021-11-26", "close": 3.63, "volume": 39036.0}, {"date": "2021-11-29", "close": 3.6, "volume": 67798.0}, {"date": "2021-11-30", "close": 3.66, "volume": 104389.0}, {"date": "2021-12-01", "close": 3.57, "volume": 119265.0}, {"date": "2021-12-02", "close": 3.41, "volume": 66276.0}, {"date": "2021-12-03", "close": 3.29, "volume": 178507.0}, {"date": "2021-12-06", "close": 3.3, "volume": 67509.0}, {"date": "2021-12-07", "close": 3.47, "volume": 60683.0}, {"date": "2021-12-08", "close": 3.66, "volume": 41467.0}, {"date": "2021-12-09", "close": 3.53, "volume": 34475.0}, {"date": "2021-12-10", "close": 3.49, "volume": 46403.0}, {"date": "2021-12-13", "close": 3.5, "volume": 96738.0}, {"date": "2021-12-14", "close": 3.36, "volume": 48739.0}, {"date": "2021-12-15", "close": 3.36, "volume": 65757.0}, {"date": "2021-12-16", "close": 3.205, "volume": 58266.0}, {"date": "2021-12-17", "close": 3.38, "volume": 108950.0}, {"date": "2021-12-20", "close": 3.31, "volume": 47711.0}, {"date": "2021-12-21", "close": 3.39, "volume": 45564.0}, {"date": "2021-12-22", "close": 3.26, "volume": 40841.0}, {"date": "2021-12-23", "close": 3.27, "volume": 55104.0}, {"date": "2021-12-27", "close": 3.11, "volume": 157123.0}, {"date": "2021-12-28", "close": 2.99, "volume": 141068.0}, {"date": "2021-12-29", "close": 2.925, "volume": 148436.0}, {"date": "2021-12-30", "close": 2.93, "volume": 265671.0}, {"date": "2021-12-31", "close": 3.02, "volume": 119539.0}, {"date": "2022-01-03", "close": 3.13, "volume": 83777.0}, {"date": "2022-01-04", "close": 3.1, "volume": 54135.0}, {"date": "2022-01-05", "close": 2.91, "volume": 55862.0}, {"date": "2022-01-06", "close": 3.03, "volume": 81727.0}, {"date": "2022-01-07", "close": 2.94, "volume": 80175.0}, {"date": "2022-01-10", "close": 2.95, "volume": 100713.0}, {"date": "2022-01-11", "close": 3.02, "volume": 13568.0}, {"date": "2022-01-12", "close": 3.0, "volume": 42411.0}, {"date": "2022-01-13", "close": 2.92, "volume": 34528.0}, {"date": "2022-01-14", "close": 2.92, "volume": 21795.0}, {"date": "2022-01-18", "close": 2.87, "volume": 32499.0}, {"date": "2022-01-19", "close": 3.01, "volume": 68145.0}, {"date": "2022-01-20", "close": 2.8, "volume": 54651.0}, {"date": "2022-01-21", "close": 2.74, "volume": 71650.0}, {"date": "2022-01-24", "close": 2.65, "volume": 120324.0}, {"date": "2022-01-25", "close": 2.64, "volume": 23754.0}, {"date": "2022-01-26", "close": 2.51, "volume": 34223.0}, {"date": "2022-01-27", "close": 2.44, "volume": 50567.0}, {"date": "2022-01-28", "close": 2.44, "volume": 86604.0}, {"date": "2022-01-31", "close": 2.7, "volume": 68622.0}, {"date": "2022-02-01", "close": 2.91, "volume": 43553.0}, {"date": "2022-02-02", "close": 2.66, "volume": 33173.0}, {"date": "2022-02-03", "close": 2.58, "volume": 24650.0}, {"date": "2022-02-04", "close": 2.62, "volume": 14694.0}, {"date": "2022-02-07", "close": 2.61, "volume": 10698.0}, {"date": "2022-02-08", "close": 2.69, "volume": 13319.0}, {"date": "2022-02-09", "close": 2.72, "volume": 54348.0}, {"date": "2022-02-10", "close": 2.77, "volume": 28149.0}, {"date": "2022-02-11", "close": 2.68, "volume": 40034.0}, {"date": "2022-02-14", "close": 2.67, "volume": 22571.0}, {"date": "2022-02-15", "close": 2.72, "volume": 17170.0}, {"date": "2022-02-16", "close": 2.6, "volume": 19237.0}, {"date": "2022-02-17", "close": 2.51, "volume": 19814.0}, {"date": "2022-02-18", "close": 2.46, "volume": 30728.0}, {"date": "2022-02-22", "close": 2.47, "volume": 20026.0}, {"date": "2022-02-23", "close": 2.39, "volume": 17559.0}, {"date": "2022-02-24", "close": 2.51, "volume": 66514.0}, {"date": "2022-02-25", "close": 2.555, "volume": 8908.0}, {"date": "2022-02-28", "close": 2.67, "volume": 32786.0}, {"date": "2022-03-01", "close": 2.65, "volume": 28741.0}, {"date": "2022-03-02", "close": 2.63, "volume": 17425.0}, {"date": "2022-03-03", "close": 2.61, "volume": 10060.0}, {"date": "2022-03-04", "close": 2.62, "volume": 10126.0}, {"date": "2022-03-07", "close": 2.63, "volume": 32449.0}, {"date": "2022-03-08", "close": 2.595, "volume": 20982.0}, {"date": "2022-03-09", "close": 2.75, "volume": 48285.0}, {"date": "2022-03-10", "close": 2.62, "volume": 34160.0}, {"date": "2022-03-11", "close": 2.51, "volume": 52231.0}, {"date": "2022-03-14", "close": 2.4536, "volume": 28823.0}, {"date": "2022-03-15", "close": 2.6, "volume": 6569.0}, {"date": "2022-03-16", "close": 2.6, "volume": 13979.0}, {"date": "2022-03-17", "close": 2.81, "volume": 54626.0}, {"date": "2022-03-18", "close": 2.9386, "volume": 34515.0}, {"date": "2022-03-21", "close": 2.95, "volume": 9650.0}, {"date": "2022-03-22", "close": 3.095, "volume": 28272.0}, {"date": "2022-03-23", "close": 3.1837, "volume": 20301.0}, {"date": "2022-03-24", "close": 3.23, "volume": 59807.0}, {"date": "2022-03-25", "close": 3.17, "volume": 12176.0}, {"date": "2022-03-28", "close": 3.14, "volume": 11180.0}, {"date": "2022-03-29", "close": 3.2, "volume": 32965.0}, {"date": "2022-03-30", "close": 3.18, "volume": 14873.0}, {"date": "2022-03-31", "close": 3.2006, "volume": 4939.0}, {"date": "2022-04-01", "close": 3.2, "volume": 18286.0}, {"date": "2022-04-04", "close": 3.18, "volume": 15437.0}, {"date": "2022-04-05", "close": 3.27, "volume": 12252.0}, {"date": "2022-04-06", "close": 3.12, "volume": 28169.0}, {"date": "2022-04-07", "close": 3.1504, "volume": 17452.0}, {"date": "2022-04-08", "close": 3.09, "volume": 17480.0}, {"date": "2022-04-11", "close": 3.075, "volume": 24760.0}, {"date": "2022-04-12", "close": 3.08, "volume": 11453.0}, {"date": "2022-04-13", "close": 3.09, "volume": 5853.0}, {"date": "2022-04-14", "close": 3.07, "volume": 8436.0}, {"date": "2022-04-18", "close": 2.96, "volume": 10921.0}, {"date": "2022-04-19", "close": 3.025, "volume": 7144.0}, {"date": "2022-04-20", "close": 2.965, "volume": 6243.0}, {"date": "2022-04-21", "close": 2.865, "volume": 16379.0}, {"date": "2022-04-22", "close": 2.825, "volume": 8928.0}, {"date": "2022-04-25", "close": 2.75, "volume": 12550.0}, {"date": "2022-04-26", "close": 2.59, "volume": 25452.0}, {"date": "2022-04-27", "close": 2.57, "volume": 36019.0}, {"date": "2022-04-28", "close": 2.55, "volume": 27938.0}, {"date": "2022-04-29", "close": 2.4, "volume": 29681.0}, {"date": "2022-05-02", "close": 2.3989, "volume": 35941.0}, {"date": "2022-05-03", "close": 2.3, "volume": 40033.0}, {"date": "2022-05-04", "close": 2.345, "volume": 17763.0}, {"date": "2022-05-05", "close": 2.29, "volume": 22885.0}, {"date": "2022-05-06", "close": 2.2, "volume": 68730.0}, {"date": "2022-05-09", "close": 2.06, "volume": 80843.0}, {"date": "2022-05-10", "close": 2.104, "volume": 31507.0}, {"date": "2022-05-11", "close": 1.976, "volume": 26817.0}, {"date": "2022-05-12", "close": 2.04, "volume": 32185.0}, {"date": "2022-05-13", "close": 2.08, "volume": 13728.0}, {"date": "2022-05-16", "close": 2.1667, "volume": 8889.0}, {"date": "2022-05-17", "close": 2.215, "volume": 9433.0}, {"date": "2022-05-18", "close": 2.24, "volume": 13575.0}, {"date": "2022-05-19", "close": 2.26, "volume": 7798.0}, {"date": "2022-05-20", "close": 2.26, "volume": 32695.0}, {"date": "2022-05-23", "close": 2.14, "volume": 27271.0}, {"date": "2022-05-24", "close": 2.09, "volume": 16178.0}, {"date": "2022-05-25", "close": 2.06, "volume": 11863.0}, {"date": "2022-05-26", "close": 2.04, "volume": 10877.0}, {"date": "2022-05-27", "close": 2.18, "volume": 8684.0}, {"date": "2022-05-31", "close": 2.235, "volume": 6975.0}, {"date": "2022-06-01", "close": 2.17, "volume": 11914.0}, {"date": "2022-06-02", "close": 2.19, "volume": 6814.0}, {"date": "2022-06-03", "close": 2.18, "volume": 10719.0}, {"date": "2022-06-06", "close": 2.04, "volume": 23071.0}, {"date": "2022-06-07", "close": 2.11, "volume": 9467.0}, {"date": "2022-06-08", "close": 2.11, "volume": 6906.0}, {"date": "2022-06-09", "close": 2.1, "volume": 9162.0}, {"date": "2022-06-10", "close": 2.073, "volume": 6652.0}, {"date": "2022-06-13", "close": 1.99, "volume": 16024.0}, {"date": "2022-06-14", "close": 1.93, "volume": 20166.0}, {"date": "2022-06-15", "close": 1.89, "volume": 18356.0}, {"date": "2022-06-16", "close": 1.89, "volume": 15866.0}, {"date": "2022-06-17", "close": 1.93, "volume": 8219.0}, {"date": "2022-06-21", "close": 1.93, "volume": 6804.0}, {"date": "2022-06-22", "close": 1.9283, "volume": 1523.0}, {"date": "2022-06-23", "close": 1.98, "volume": 12412.0}, {"date": "2022-06-24", "close": 2.04, "volume": 14461.0}, {"date": "2022-06-27", "close": 2.07, "volume": 13138.0}, {"date": "2022-06-28", "close": 1.975, "volume": 9623.0}, {"date": "2022-06-29", "close": 1.9399, "volume": 9225.0}, {"date": "2022-06-30", "close": 2.0, "volume": 7677.0}, {"date": "2022-07-01", "close": 1.9803, "volume": 2546.0}, {"date": "2022-07-05", "close": 2.03, "volume": 1657.0}, {"date": "2022-07-06", "close": 2.03, "volume": 4840.0}, {"date": "2022-07-07", "close": 2.03, "volume": 6329.0}, {"date": "2022-07-08", "close": 2.01, "volume": 11833.0}, {"date": "2022-07-11", "close": 2.0702, "volume": 11061.0}, {"date": "2022-07-12", "close": 1.9973, "volume": 6323.0}, {"date": "2022-07-13", "close": 1.99, "volume": 19934.0}, {"date": "2022-07-14", "close": 1.98, "volume": 6279.0}, {"date": "2022-07-15", "close": 1.9301, "volume": 2937.0}, {"date": "2022-07-18", "close": 1.88, "volume": 14454.0}, {"date": "2022-07-19", "close": 1.909, "volume": 7733.0}, {"date": "2022-07-20", "close": 1.9394, "volume": 5382.0}, {"date": "2022-07-21", "close": 1.95, "volume": 5656.0}, {"date": "2022-07-22", "close": 1.87, "volume": 6733.0}, {"date": "2022-07-25", "close": 1.84, "volume": 8862.0}, {"date": "2022-07-26", "close": 1.8401, "volume": 5502.0}, {"date": "2022-07-27", "close": 1.87, "volume": 3640.0}, {"date": "2022-07-28", "close": 1.89, "volume": 4646.0}, {"date": "2022-07-29", "close": 1.76, "volume": 55262.0}, {"date": "2022-08-01", "close": 1.77, "volume": 23402.0}, {"date": "2022-08-02", "close": 1.75, "volume": 14158.0}, {"date": "2022-08-03", "close": 1.85, "volume": 19304.0}, {"date": "2022-08-04", "close": 1.92, "volume": 56520.0}, {"date": "2022-08-05", "close": 1.98, "volume": 13181.0}, {"date": "2022-08-08", "close": 2.0512, "volume": 33928.0}, {"date": "2022-08-09", "close": 1.93, "volume": 21327.0}, {"date": "2022-08-10", "close": 1.92, "volume": 9261.0}, {"date": "2022-08-11", "close": 1.93, "volume": 11214.0}, {"date": "2022-08-12", "close": 1.93, "volume": 13139.0}, {"date": "2022-08-15", "close": 1.9218, "volume": 23926.0}, {"date": "2022-08-16", "close": 1.8601, "volume": 29854.0}, {"date": "2022-08-17", "close": 1.835, "volume": 13098.0}, {"date": "2022-08-18", "close": 1.9, "volume": 79152.0}, {"date": "2022-08-19", "close": 1.77, "volume": 22816.0}, {"date": "2022-08-22", "close": 1.75, "volume": 4588.0}, {"date": "2022-08-23", "close": 1.77, "volume": 9192.0}, {"date": "2022-08-24", "close": 1.885, "volume": 7978.0}, {"date": "2022-08-25", "close": 1.94, "volume": 18419.0}, {"date": "2022-08-26", "close": 1.88, "volume": 7376.0}, {"date": "2022-08-29", "close": 1.86, "volume": 9106.0}, {"date": "2022-08-30", "close": 1.8101, "volume": 3879.0}, {"date": "2022-08-31", "close": 1.81, "volume": 9556.0}, {"date": "2022-09-01", "close": 1.72, "volume": 18991.0}, {"date": "2022-09-02", "close": 1.695, "volume": 26839.0}, {"date": "2022-09-06", "close": 1.75, "volume": 8519.0}, {"date": "2022-09-07", "close": 1.74, "volume": 13332.0}, {"date": "2022-09-08", "close": 1.74, "volume": 20964.0}, {"date": "2022-09-09", "close": 1.83, "volume": 11040.0}, {"date": "2022-09-12", "close": 1.8, "volume": 5433.0}, {"date": "2022-09-13", "close": 1.74, "volume": 5187.0}, {"date": "2022-09-14", "close": 1.75, "volume": 9350.0}, {"date": "2022-09-15", "close": 1.74, "volume": 11193.0}, {"date": "2022-09-16", "close": 1.7096, "volume": 14106.0}, {"date": "2022-09-19", "close": 1.735, "volume": 6030.0}, {"date": "2022-09-20", "close": 1.67, "volume": 15832.0}, {"date": "2022-09-21", "close": 1.6401, "volume": 14303.0}, {"date": "2022-09-22", "close": 1.58, "volume": 40420.0}, {"date": "2022-09-23", "close": 1.54, "volume": 23185.0}, {"date": "2022-09-26", "close": 1.5003, "volume": 10948.0}, {"date": "2022-09-27", "close": 1.5023, "volume": 5636.0}, {"date": "2022-09-28", "close": 1.52, "volume": 5015.0}, {"date": "2022-09-29", "close": 1.5, "volume": 7146.0}, {"date": "2022-09-30", "close": 1.4806, "volume": 10028.0}, {"date": "2022-10-03", "close": 1.4176, "volume": 22657.0}, {"date": "2022-10-04", "close": 1.44, "volume": 52027.0}, {"date": "2022-10-05", "close": 1.371, "volume": 63912.0}, {"date": "2022-10-06", "close": 1.33, "volume": 70248.0}, {"date": "2022-10-07", "close": 1.27, "volume": 23106.0}, {"date": "2022-10-10", "close": 1.19, "volume": 23840.0}, {"date": "2022-10-11", "close": 1.2201, "volume": 14400.0}, {"date": "2022-10-12", "close": 1.2293, "volume": 20958.0}, {"date": "2022-10-13", "close": 1.18, "volume": 12960.0}, {"date": "2022-10-14", "close": 1.16, "volume": 15070.0}, {"date": "2022-10-17", "close": 1.195, "volume": 21534.0}, {"date": "2022-10-18", "close": 1.22, "volume": 4705.0}, {"date": "2022-10-19", "close": 1.22, "volume": 21211.0}, {"date": "2022-10-20", "close": 1.22, "volume": 796.0}, {"date": "2022-10-21", "close": 1.2383, "volume": 3969.0}, {"date": "2022-10-24", "close": 1.2129, "volume": 6535.0}, {"date": "2022-10-25", "close": 1.16, "volume": 21019.0}, {"date": "2022-10-26", "close": 1.13, "volume": 80632.0}, {"date": "2022-10-27", "close": 1.17, "volume": 8295.0}, {"date": "2022-10-28", "close": 1.13, "volume": 17207.0}, {"date": "2022-10-31", "close": 1.125, "volume": 10703.0}, {"date": "2022-11-01", "close": 1.14, "volume": 14472.0}, {"date": "2022-11-02", "close": 1.14, "volume": 13272.0}, {"date": "2022-11-03", "close": 1.1095, "volume": 35097.0}, {"date": "2022-11-04", "close": 1.09, "volume": 21344.0}, {"date": "2022-11-07", "close": 1.08, "volume": 18600.0}, {"date": "2022-11-08", "close": 0.92, "volume": 64588.0}, {"date": "2022-11-09", "close": 0.925, "volume": 34495.0}, {"date": "2022-11-10", "close": 0.81, "volume": 123775.0}, {"date": "2022-11-11", "close": 0.8395, "volume": 41576.0}, {"date": "2022-11-14", "close": 0.9451, "volume": 102899.0}, {"date": "2022-11-15", "close": 1.01, "volume": 44203.0}, {"date": "2022-11-16", "close": 1.03, "volume": 17464.0}, {"date": "2022-11-17", "close": 1.03, "volume": 6504.0}, {"date": "2022-11-18", "close": 1.14, "volume": 74217.0}, {"date": "2022-11-21", "close": 1.15, "volume": 25807.0}, {"date": "2022-11-22", "close": 1.11, "volume": 25354.0}, {"date": "2022-11-23", "close": 1.11, "volume": 17764.0}, {"date": "2022-11-25", "close": 1.15, "volume": 6086.0}, {"date": "2022-11-28", "close": 1.135, "volume": 16545.0}, {"date": "2022-11-29", "close": 1.2399, "volume": 18518.0}, {"date": "2022-11-30", "close": 1.24, "volume": 11734.0}, {"date": "2022-12-01", "close": 1.25, "volume": 34608.0}, {"date": "2022-12-02", "close": 1.3, "volume": 19991.0}, {"date": "2022-12-05", "close": 1.33, "volume": 17401.0}, {"date": "2022-12-06", "close": 1.3, "volume": 16850.0}, {"date": "2022-12-07", "close": 1.2101, "volume": 15515.0}, {"date": "2022-12-08", "close": 1.1426, "volume": 15794.0}, {"date": "2022-12-09", "close": 1.22, "volume": 6380.0}, {"date": "2022-12-12", "close": 1.15, "volume": 25454.0}, {"date": "2022-12-13", "close": 1.16, "volume": 25770.0}, {"date": "2022-12-14", "close": 1.13, "volume": 18098.0}, {"date": "2022-12-15", "close": 1.11, "volume": 8599.0}, {"date": "2022-12-16", "close": 1.0914, "volume": 30877.0}, {"date": "2022-12-19", "close": 1.03, "volume": 15258.0}, {"date": "2022-12-20", "close": 0.9651, "volume": 18839.0}, {"date": "2022-12-21", "close": 0.998, "volume": 17933.0}, {"date": "2022-12-22", "close": 0.96, "volume": 16899.0}, {"date": "2022-12-23", "close": 0.9047, "volume": 16513.0}, {"date": "2022-12-27", "close": 0.8687, "volume": 14453.0}, {"date": "2022-12-28", "close": 0.8501, "volume": 20915.0}, {"date": "2022-12-29", "close": 0.9, "volume": 21320.0}, {"date": "2022-12-30", "close": 0.8595, "volume": 48477.0}, {"date": "2023-01-03", "close": 0.9156, "volume": 21037.0}, {"date": "2023-01-04", "close": 0.8702, "volume": 22615.0}, {"date": "2023-01-05", "close": 0.95, "volume": 31662.0}, {"date": "2023-01-06", "close": 1.15, "volume": 112415.0}, {"date": "2023-01-09", "close": 1.18, "volume": 45400.0}, {"date": "2023-01-10", "close": 1.11, "volume": 21550.0}, {"date": "2023-01-11", "close": 1.2059, "volume": 26556.0}, {"date": "2023-01-12", "close": 1.2204, "volume": 29382.0}, {"date": "2023-01-13", "close": 1.02, "volume": 126669.0}, {"date": "2023-01-17", "close": 1.15, "volume": 20252.0}, {"date": "2023-01-18", "close": 1.19, "volume": 44891.0}, {"date": "2023-01-19", "close": 1.16, "volume": 7175.0}, {"date": "2023-01-20", "close": 1.12, "volume": 4995.0}, {"date": "2023-01-23", "close": 1.13, "volume": 26698.0}, {"date": "2023-01-24", "close": 1.15, "volume": 11620.0}, {"date": "2023-01-25", "close": 1.15, "volume": 10156.0}, {"date": "2023-01-26", "close": 1.134, "volume": 8014.0}, {"date": "2023-01-27", "close": 1.1201, "volume": 14249.0}, {"date": "2023-01-30", "close": 1.15, "volume": 11117.0}, {"date": "2023-01-31", "close": 1.175, "volume": 10523.0}, {"date": "2023-02-01", "close": 1.14, "volume": 26829.0}, {"date": "2023-02-02", "close": 1.18, "volume": 32484.0}, {"date": "2023-02-03", "close": 1.24, "volume": 24722.0}, {"date": "2023-02-06", "close": 1.2598, "volume": 34664.0}, {"date": "2023-02-07", "close": 1.28, "volume": 14854.0}, {"date": "2023-02-08", "close": 1.26, "volume": 43614.0}, {"date": "2023-02-09", "close": 1.2233, "volume": 24403.0}, {"date": "2023-02-10", "close": 1.2402, "volume": 16002.0}, {"date": "2023-02-13", "close": 1.2238, "volume": 23481.0}, {"date": "2023-02-14", "close": 1.3, "volume": 22704.0}, {"date": "2023-02-15", "close": 1.2802, "volume": 10317.0}, {"date": "2023-02-16", "close": 1.315, "volume": 62704.0}, {"date": "2023-02-17", "close": 1.29, "volume": 12450.0}, {"date": "2023-02-21", "close": 1.2, "volume": 21805.0}, {"date": "2023-02-22", "close": 1.15, "volume": 9248.0}, {"date": "2023-02-23", "close": 1.2, "volume": 11494.0}, {"date": "2023-02-24", "close": 1.21, "volume": 34213.0}, {"date": "2023-02-27", "close": 1.15, "volume": 51846.0}, {"date": "2023-02-28", "close": 1.15, "volume": 19359.0}, {"date": "2023-03-01", "close": 1.191, "volume": 8564.0}, {"date": "2023-03-02", "close": 1.17, "volume": 9032.0}, {"date": "2023-03-03", "close": 1.24, "volume": 13078.0}, {"date": "2023-03-06", "close": 1.23, "volume": 21731.0}, {"date": "2023-03-07", "close": 1.24, "volume": 5605.0}, {"date": "2023-03-08", "close": 1.15, "volume": 6900.0}, {"date": "2023-03-09", "close": 1.2, "volume": 21654.0}, {"date": "2023-03-10", "close": 1.171, "volume": 12736.0}, {"date": "2023-03-13", "close": 1.1799, "volume": 10839.0}, {"date": "2023-03-14", "close": 1.19, "volume": 18098.0}, {"date": "2023-03-15", "close": 1.15, "volume": 10679.0}, {"date": "2023-03-16", "close": 1.19, "volume": 18340.0}, {"date": "2023-03-17", "close": 1.22, "volume": 9365.0}, {"date": "2023-03-20", "close": 1.22, "volume": 8811.0}, {"date": "2023-03-21", "close": 1.24, "volume": 12174.0}, {"date": "2023-03-22", "close": 1.18, "volume": 4113.0}, {"date": "2023-03-23", "close": 1.09, "volume": 60498.0}, {"date": "2023-03-24", "close": 1.09, "volume": 18122.0}, {"date": "2023-03-27", "close": 1.12, "volume": 27867.0}, {"date": "2023-03-28", "close": 1.14, "volume": 18968.0}, {"date": "2023-03-29", "close": 1.15, "volume": 9749.0}, {"date": "2023-03-30", "close": 1.06, "volume": 6130.0}, {"date": "2023-03-31", "close": 1.13, "volume": 25110.0}, {"date": "2023-04-03", "close": 1.08, "volume": 47584.0}, {"date": "2023-04-04", "close": 1.08, "volume": 18914.0}, {"date": "2023-04-05", "close": 1.14, "volume": 14772.0}, {"date": "2023-04-06", "close": 1.09, "volume": 26787.0}, {"date": "2023-04-10", "close": 1.1, "volume": 15331.0}, {"date": "2023-04-11", "close": 1.09, "volume": 22420.0}, {"date": "2023-04-12", "close": 1.055, "volume": 8205.0}, {"date": "2023-04-13", "close": 1.06, "volume": 10130.0}, {"date": "2023-04-14", "close": 1.0201, "volume": 17535.0}, {"date": "2023-04-17", "close": 1.03, "volume": 16279.0}, {"date": "2023-04-18", "close": 1.03, "volume": 17617.0}, {"date": "2023-04-19", "close": 1.02, "volume": 19757.0}, {"date": "2023-04-20", "close": 1.01, "volume": 13710.0}, {"date": "2023-04-21", "close": 0.9752, "volume": 12284.0}, {"date": "2023-04-24", "close": 1.025, "volume": 36862.0}, {"date": "2023-04-25", "close": 1.06, "volume": 14989.0}, {"date": "2023-04-26", "close": 1.061, "volume": 11263.0}, {"date": "2023-04-27", "close": 1.05, "volume": 19823.0}, {"date": "2023-04-28", "close": 1.04, "volume": 22779.0}, {"date": "2023-05-01", "close": 1.5, "volume": 311053.0}, {"date": "2023-05-02", "close": 1.25, "volume": 65905.0}, {"date": "2023-05-03", "close": 1.32, "volume": 12032.0}, {"date": "2023-05-04", "close": 1.33, "volume": 9267.0}, {"date": "2023-05-05", "close": 1.37, "volume": 43243.0}, {"date": "2023-05-08", "close": 1.475, "volume": 21819.0}, {"date": "2023-05-09", "close": 1.35, "volume": 11758.0}, {"date": "2023-05-10", "close": 1.35, "volume": 22399.0}, {"date": "2023-05-11", "close": 1.3827, "volume": 10380.0}, {"date": "2023-05-12", "close": 1.45, "volume": 79295.0}, {"date": "2023-05-15", "close": 1.84, "volume": 2990737.0}, {"date": "2023-05-16", "close": 1.68, "volume": 295654.0}, {"date": "2023-05-17", "close": 1.76, "volume": 87603.0}, {"date": "2023-05-18", "close": 1.7, "volume": 42861.0}, {"date": "2023-05-19", "close": 1.8, "volume": 114345.0}, {"date": "2023-05-22", "close": 1.9, "volume": 149019.0}, {"date": "2023-05-23", "close": 1.77, "volume": 60585.0}, {"date": "2023-05-24", "close": 1.76, "volume": 33594.0}, {"date": "2023-05-25", "close": 1.6699, "volume": 55339.0}, {"date": "2023-05-26", "close": 1.64, "volume": 59754.0}, {"date": "2023-05-30", "close": 1.62, "volume": 7214.0}, {"date": "2023-05-31", "close": 1.84, "volume": 54521.0}, {"date": "2023-06-01", "close": 1.85, "volume": 15627.0}, {"date": "2023-06-02", "close": 1.7782, "volume": 35675.0}, {"date": "2023-06-05", "close": 1.73, "volume": 10883.0}, {"date": "2023-06-06", "close": 1.69, "volume": 27973.0}, {"date": "2023-06-07", "close": 1.71, "volume": 18721.0}, {"date": "2023-06-08", "close": 1.71, "volume": 11808.0}, {"date": "2023-06-09", "close": 1.69, "volume": 12392.0}, {"date": "2023-06-12", "close": 1.82, "volume": 85032.0}, {"date": "2023-06-13", "close": 1.85, "volume": 21788.0}, {"date": "2023-06-14", "close": 1.99, "volume": 26871.0}, {"date": "2023-06-15", "close": 2.05, "volume": 19298.0}, {"date": "2023-06-16", "close": 2.38, "volume": 168108.0}, {"date": "2023-06-20", "close": 2.73, "volume": 307129.0}, {"date": "2023-06-21", "close": 2.19, "volume": 191665.0}, {"date": "2023-06-22", "close": 2.3119, "volume": 123115.0}, {"date": "2023-06-23", "close": 2.14, "volume": 52213.0}, {"date": "2023-06-26", "close": 2.29, "volume": 73348.0}, {"date": "2023-06-27", "close": 2.3894, "volume": 52039.0}, {"date": "2023-06-28", "close": 2.46, "volume": 46236.0}, {"date": "2023-06-29", "close": 2.61, "volume": 92560.0}, {"date": "2023-06-30", "close": 2.51, "volume": 65730.0}, {"date": "2023-07-03", "close": 2.54, "volume": 11838.0}, {"date": "2023-07-05", "close": 2.36, "volume": 21192.0}, {"date": "2023-07-06", "close": 2.35, "volume": 18345.0}, {"date": "2023-07-07", "close": 2.35, "volume": 58511.0}, {"date": "2023-07-10", "close": 2.26, "volume": 78290.0}, {"date": "2023-07-11", "close": 2.3, "volume": 75827.0}, {"date": "2023-07-12", "close": 3.37, "volume": 1266020.0}, {"date": "2023-07-13", "close": 3.29, "volume": 488468.0}, {"date": "2023-07-14", "close": 3.15, "volume": 70414.0}, {"date": "2023-07-17", "close": 2.97, "volume": 60513.0}, {"date": "2023-07-18", "close": 3.12, "volume": 158254.0}, {"date": "2023-07-19", "close": 3.09, "volume": 31040.0}, {"date": "2023-07-20", "close": 3.07, "volume": 41927.0}, {"date": "2023-07-21", "close": 3.28, "volume": 129425.0}, {"date": "2023-07-24", "close": 3.18, "volume": 29797.0}, {"date": "2023-07-25", "close": 3.24, "volume": 35347.0}, {"date": "2023-07-26", "close": 3.39, "volume": 69448.0}, {"date": "2023-07-27", "close": 3.21, "volume": 17430.0}, {"date": "2023-07-28", "close": 3.24, "volume": 19266.0}, {"date": "2023-07-31", "close": 3.33, "volume": 59506.0}, {"date": "2023-08-01", "close": 3.34, "volume": 12417.0}, {"date": "2023-08-02", "close": 3.26, "volume": 30992.0}, {"date": "2023-08-03", "close": 2.98, "volume": 39551.0}, {"date": "2023-08-04", "close": 2.89, "volume": 51832.0}, {"date": "2023-08-07", "close": 3.1, "volume": 47592.0}, {"date": "2023-08-08", "close": 3.1, "volume": 16011.0}, {"date": "2023-08-09", "close": 3.1, "volume": 28620.0}, {"date": "2023-08-10", "close": 3.21, "volume": 41917.0}, {"date": "2023-08-11", "close": 3.21, "volume": 10053.0}, {"date": "2023-08-14", "close": 3.14, "volume": 15872.0}, {"date": "2023-08-15", "close": 3.16, "volume": 22497.0}, {"date": "2023-08-16", "close": 3.18, "volume": 38853.0}, {"date": "2023-08-17", "close": 3.1, "volume": 36386.0}, {"date": "2023-08-18", "close": 3.28, "volume": 1093326.0}, {"date": "2023-08-21", "close": 3.44, "volume": 46560.0}, {"date": "2023-08-22", "close": 3.46, "volume": 32297.0}, {"date": "2023-08-23", "close": 3.39, "volume": 35642.0}, {"date": "2023-08-24", "close": 3.24, "volume": 36859.0}, {"date": "2023-08-25", "close": 3.23, "volume": 27654.0}, {"date": "2023-08-28", "close": 3.37, "volume": 31054.0}, {"date": "2023-08-29", "close": 3.27, "volume": 21050.0}, {"date": "2023-08-30", "close": 3.35, "volume": 13901.0}, {"date": "2023-08-31", "close": 3.53, "volume": 53682.0}, {"date": "2023-09-01", "close": 3.45, "volume": 35316.0}, {"date": "2023-09-05", "close": 3.49, "volume": 44612.0}, {"date": "2023-09-06", "close": 3.5, "volume": 29081.0}, {"date": "2023-09-07", "close": 3.47, "volume": 37125.0}, {"date": "2023-09-08", "close": 3.51, "volume": 4596.0}, {"date": "2023-09-11", "close": 3.5699, "volume": 24236.0}, {"date": "2023-09-12", "close": 3.5125, "volume": 53875.0}, {"date": "2023-09-13", "close": 3.55, "volume": 48276.0}, {"date": "2023-09-14", "close": 3.52, "volume": 10607.0}, {"date": "2023-09-15", "close": 3.24, "volume": 49871.0}, {"date": "2023-09-18", "close": 3.22, "volume": 73684.0}, {"date": "2023-09-19", "close": 3.36, "volume": 26083.0}, {"date": "2023-09-20", "close": 3.16, "volume": 11177.0}, {"date": "2023-09-21", "close": 3.38, "volume": 32834.0}, {"date": "2023-09-22", "close": 3.24, "volume": 14315.0}, {"date": "2023-09-25", "close": 3.43, "volume": 23660.0}, {"date": "2023-09-26", "close": 3.35, "volume": 14645.0}, {"date": "2023-09-27", "close": 3.2, "volume": 25384.0}, {"date": "2023-09-28", "close": 3.33, "volume": 13030.0}, {"date": "2023-09-29", "close": 3.27, "volume": 14518.0}, {"date": "2023-10-02", "close": 3.3, "volume": 28140.0}, {"date": "2023-10-03", "close": 3.3, "volume": 17317.0}, {"date": "2023-10-04", "close": 3.3953, "volume": 16774.0}, {"date": "2023-10-05", "close": 3.34, "volume": 8902.0}, {"date": "2023-10-06", "close": 3.32, "volume": 4771.0}, {"date": "2023-10-09", "close": 3.155, "volume": 26390.0}, {"date": "2023-10-10", "close": 3.3, "volume": 30558.0}, {"date": "2023-10-11", "close": 3.12, "volume": 5386.0}, {"date": "2023-10-12", "close": 3.51, "volume": 68205.0}, {"date": "2023-10-13", "close": 3.5, "volume": 69595.0}, {"date": "2023-10-16", "close": 3.3, "volume": 20391.0}, {"date": "2023-10-17", "close": 3.3, "volume": 13351.0}, {"date": "2023-10-18", "close": 3.31, "volume": 17466.0}, {"date": "2023-10-19", "close": 3.4, "volume": 22237.0}, {"date": "2023-10-20", "close": 3.3899, "volume": 20010.0}, {"date": "2023-10-23", "close": 3.3, "volume": 23298.0}, {"date": "2023-10-24", "close": 3.32, "volume": 18071.0}, {"date": "2023-10-25", "close": 3.17, "volume": 15741.0}, {"date": "2023-10-26", "close": 3.24, "volume": 28872.0}, {"date": "2023-10-27", "close": 3.11, "volume": 34139.0}, {"date": "2023-10-30", "close": 2.8886, "volume": 53099.0}, {"date": "2023-10-31", "close": 3.39, "volume": 55827.0}, {"date": "2023-11-01", "close": 3.77, "volume": 65599.0}, {"date": "2023-11-02", "close": 3.34, "volume": 48901.0}, {"date": "2023-11-03", "close": 3.445, "volume": 14430.0}, {"date": "2023-11-06", "close": 3.34, "volume": 13329.0}, {"date": "2023-11-07", "close": 3.24, "volume": 9354.0}, {"date": "2023-11-08", "close": 3.24, "volume": 5657.0}, {"date": "2023-11-09", "close": 3.09, "volume": 9575.0}, {"date": "2023-11-10", "close": 3.14, "volume": 5495.0}, {"date": "2023-11-13", "close": 3.06, "volume": 26664.0}, {"date": "2023-11-14", "close": 2.98, "volume": 33455.0}, {"date": "2023-11-15", "close": 3.08, "volume": 7792.0}, {"date": "2023-11-16", "close": 2.9, "volume": 28169.0}, {"date": "2023-11-17", "close": 2.9145, "volume": 18552.0}, {"date": "2023-11-20", "close": 2.78, "volume": 8746.0}, {"date": "2023-11-21", "close": 2.55, "volume": 32816.0}, {"date": "2023-11-22", "close": 2.39, "volume": 51983.0}, {"date": "2023-11-24", "close": 2.34, "volume": 29545.0}, {"date": "2023-11-27", "close": 2.49, "volume": 26797.0}, {"date": "2023-11-28", "close": 2.4, "volume": 18686.0}, {"date": "2023-11-29", "close": 2.4, "volume": 29226.0}, {"date": "2023-11-30", "close": 2.31, "volume": 103602.0}, {"date": "2023-12-01", "close": 2.41, "volume": 39529.0}, {"date": "2023-12-04", "close": 2.45, "volume": 35703.0}, {"date": "2023-12-05", "close": 2.65, "volume": 40773.0}, {"date": "2023-12-06", "close": 2.55, "volume": 15008.0}, {"date": "2023-12-07", "close": 2.5, "volume": 29248.0}, {"date": "2023-12-08", "close": 2.57, "volume": 55846.0}, {"date": "2023-12-11", "close": 2.43, "volume": 62637.0}, {"date": "2023-12-12", "close": 2.36, "volume": 24548.0}, {"date": "2023-12-13", "close": 2.32, "volume": 43088.0}, {"date": "2023-12-14", "close": 2.3, "volume": 91491.0}, {"date": "2023-12-15", "close": 2.25, "volume": 52880.0}, {"date": "2023-12-18", "close": 2.17, "volume": 33891.0}, {"date": "2023-12-19", "close": 2.18, "volume": 21691.0}, {"date": "2023-12-20", "close": 2.06, "volume": 33370.0}, {"date": "2023-12-21", "close": 2.06, "volume": 37874.0}, {"date": "2023-12-22", "close": 2.15, "volume": 38993.0}, {"date": "2023-12-26", "close": 2.31, "volume": 44522.0}, {"date": "2023-12-27", "close": 2.62, "volume": 234516.0}, {"date": "2023-12-28", "close": 2.66, "volume": 118084.0}, {"date": "2023-12-29", "close": 2.81, "volume": 52614.0}, {"date": "2024-01-02", "close": 2.71, "volume": 18326.0}, {"date": "2024-01-03", "close": 2.61, "volume": 8935.0}, {"date": "2024-01-04", "close": 2.62, "volume": 31219.0}, {"date": "2024-01-05", "close": 2.63, "volume": 6699.0}, {"date": "2024-01-08", "close": 2.88, "volume": 115984.0}, {"date": "2024-01-09", "close": 2.85, "volume": 28606.0}, {"date": "2024-01-10", "close": 2.9201, "volume": 29602.0}, {"date": "2024-01-11", "close": 2.88, "volume": 18320.0}, {"date": "2024-01-12", "close": 2.9, "volume": 25279.0}, {"date": "2024-01-16", "close": 3.06, "volume": 30236.0}, {"date": "2024-01-17", "close": 3.14, "volume": 12204.0}, {"date": "2024-01-18", "close": 3.01, "volume": 5876.0}, {"date": "2024-01-19", "close": 3.1, "volume": 14375.0}, {"date": "2024-01-22", "close": 3.105, "volume": 12136.0}, {"date": "2024-01-23", "close": 3.14, "volume": 92795.0}, {"date": "2024-01-24", "close": 3.05, "volume": 63749.0}, {"date": "2024-01-25", "close": 2.94, "volume": 22988.0}, {"date": "2024-01-26", "close": 2.94, "volume": 4178.0}, {"date": "2024-01-29", "close": 3.04, "volume": 10481.0}, {"date": "2024-01-30", "close": 2.945, "volume": 19353.0}, {"date": "2024-01-31", "close": 2.8344, "volume": 21340.0}, {"date": "2024-02-01", "close": 2.86, "volume": 29064.0}, {"date": "2024-02-02", "close": 2.83, "volume": 4638.0}, {"date": "2024-02-05", "close": 2.745, "volume": 37919.0}, {"date": "2024-02-06", "close": 2.915, "volume": 18398.0}, {"date": "2024-02-07", "close": 2.85, "volume": 14884.0}, {"date": "2024-02-08", "close": 2.76, "volume": 24670.0}, {"date": "2024-02-09", "close": 2.75, "volume": 2719.0}, {"date": "2024-02-12", "close": 2.7399, "volume": 10175.0}, {"date": "2024-02-13", "close": 2.7241, "volume": 2366.0}, {"date": "2024-02-14", "close": 2.68, "volume": 33192.0}, {"date": "2024-02-15", "close": 2.69, "volume": 9958.0}, {"date": "2024-02-16", "close": 2.645, "volume": 7134.0}, {"date": "2024-02-20", "close": 2.61, "volume": 7404.0}, {"date": "2024-02-21", "close": 2.6045, "volume": 6691.0}, {"date": "2024-02-22", "close": 2.69, "volume": 29665.0}, {"date": "2024-02-23", "close": 2.6296, "volume": 8345.0}, {"date": "2024-02-26", "close": 2.56, "volume": 9973.0}, {"date": "2024-02-27", "close": 2.73, "volume": 24380.0}, {"date": "2024-02-28", "close": 2.77, "volume": 18608.0}, {"date": "2024-02-29", "close": 2.75, "volume": 5954.0}, {"date": "2024-03-01", "close": 2.66, "volume": 34709.0}, {"date": "2024-03-04", "close": 2.57, "volume": 9668.0}, {"date": "2024-03-05", "close": 2.63, "volume": 7730.0}, {"date": "2024-03-06", "close": 2.53, "volume": 37338.0}, {"date": "2024-03-07", "close": 2.64, "volume": 23668.0}, {"date": "2024-03-08", "close": 2.63, "volume": 7744.0}, {"date": "2024-03-11", "close": 2.5546, "volume": 9397.0}, {"date": "2024-03-12", "close": 2.46, "volume": 65211.0}, {"date": "2024-03-13", "close": 2.5, "volume": 6321.0}, {"date": "2024-03-14", "close": 2.4, "volume": 19299.0}, {"date": "2024-03-15", "close": 2.29, "volume": 33021.0}, {"date": "2024-03-18", "close": 2.27, "volume": 51182.0}, {"date": "2024-03-19", "close": 2.31, "volume": 7778.0}, {"date": "2024-03-20", "close": 2.31, "volume": 14408.0}, {"date": "2024-03-21", "close": 2.32, "volume": 47228.0}, {"date": "2024-03-22", "close": 2.37, "volume": 49633.0}, {"date": "2024-03-25", "close": 2.31, "volume": 22525.0}, {"date": "2024-03-26", "close": 2.25, "volume": 30902.0}, {"date": "2024-03-27", "close": 2.2816, "volume": 25096.0}, {"date": "2024-03-28", "close": 2.3701, "volume": 58963.0}, {"date": "2024-04-01", "close": 2.3667, "volume": 11088.0}, {"date": "2024-04-02", "close": 2.15, "volume": 956227.0}, {"date": "2024-04-03", "close": 2.2, "volume": 13987.0}, {"date": "2024-04-04", "close": 2.29, "volume": 18052.0}, {"date": "2024-04-05", "close": 2.29, "volume": 19885.0}, {"date": "2024-04-08", "close": 2.3427, "volume": 19020.0}, {"date": "2024-04-09", "close": 2.28, "volume": 21618.0}, {"date": "2024-04-10", "close": 2.22, "volume": 27820.0}, {"date": "2024-04-11", "close": 2.34, "volume": 13986.0}, {"date": "2024-04-12", "close": 2.32, "volume": 45811.0}, {"date": "2024-04-15", "close": 2.27, "volume": 10931.0}, {"date": "2024-04-16", "close": 2.25, "volume": 5620.0}, {"date": "2024-04-17", "close": 2.21, "volume": 7978.0}, {"date": "2024-04-18", "close": 2.1409, "volume": 13925.0}, {"date": "2024-04-19", "close": 2.09, "volume": 15876.0}, {"date": "2024-04-22", "close": 1.91, "volume": 21370.0}, {"date": "2024-04-23", "close": 1.975, "volume": 14315.0}, {"date": "2024-04-24", "close": 1.85, "volume": 7395.0}, {"date": "2024-04-25", "close": 1.915, "volume": 13077.0}, {"date": "2024-04-26", "close": 2.0, "volume": 10249.0}, {"date": "2024-04-29", "close": 1.9301, "volume": 19582.0}, {"date": "2024-04-30", "close": 1.94, "volume": 16082.0}, {"date": "2024-05-01", "close": 1.9536, "volume": 6161.0}, {"date": "2024-05-02", "close": 2.01, "volume": 2036.0}, {"date": "2024-05-03", "close": 2.0, "volume": 7456.0}, {"date": "2024-05-06", "close": 2.12, "volume": 10967.0}, {"date": "2024-05-07", "close": 2.12, "volume": 20025.0}, {"date": "2024-05-08", "close": 2.11, "volume": 7232.0}, {"date": "2024-05-09", "close": 2.21, "volume": 8208.0}, {"date": "2024-05-10", "close": 2.2349, "volume": 3659.0}, {"date": "2024-05-13", "close": 2.3999, "volume": 20511.0}, {"date": "2024-05-14", "close": 2.382, "volume": 52386.0}, {"date": "2024-05-15", "close": 2.3, "volume": 28991.0}, {"date": "2024-05-16", "close": 2.3, "volume": 21160.0}, {"date": "2024-05-17", "close": 2.3, "volume": 14263.0}, {"date": "2024-05-20", "close": 2.28, "volume": 8307.0}, {"date": "2024-05-21", "close": 2.33, "volume": 8623.0}, {"date": "2024-05-22", "close": 2.4289, "volume": 11342.0}, {"date": "2024-05-23", "close": 2.52, "volume": 22991.0}, {"date": "2024-05-24", "close": 2.54, "volume": 7379.0}, {"date": "2024-05-28", "close": 2.65, "volume": 100011.0}, {"date": "2024-05-29", "close": 2.53, "volume": 35238.0}, {"date": "2024-05-30", "close": 2.56, "volume": 8829.0}, {"date": "2024-05-31", "close": 2.75, "volume": 21930.0}, {"date": "2024-06-03", "close": 2.64, "volume": 15060.0}, {"date": "2024-06-04", "close": 2.66, "volume": 11598.0}, {"date": "2024-06-05", "close": 2.7, "volume": 6777.0}, {"date": "2024-06-06", "close": 2.69, "volume": 9475.0}, {"date": "2024-06-07", "close": 2.6862, "volume": 9262.0}, {"date": "2024-06-10", "close": 2.6595, "volume": 17170.0}, {"date": "2024-06-11", "close": 2.6799, "volume": 3757.0}, {"date": "2024-06-12", "close": 2.6201, "volume": 19978.0}, {"date": "2024-06-13", "close": 2.6, "volume": 9290.0}, {"date": "2024-06-14", "close": 2.54, "volume": 25484.0}, {"date": "2024-06-17", "close": 2.49, "volume": 9775.0}, {"date": "2024-06-18", "close": 2.74, "volume": 35184.0}, {"date": "2024-06-20", "close": 2.52, "volume": 37742.0}, {"date": "2024-06-21", "close": 2.52, "volume": 6390.0}, {"date": "2024-06-24", "close": 2.54, "volume": 6922.0}, {"date": "2024-06-25", "close": 2.49, "volume": 2502.0}, {"date": "2024-06-26", "close": 2.492, "volume": 14429.0}, {"date": "2024-06-27", "close": 2.5, "volume": 11511.0}, {"date": "2024-06-28", "close": 2.4953, "volume": 4547.0}, {"date": "2024-07-01", "close": 2.44, "volume": 21392.0}, {"date": "2024-07-02", "close": 2.3567, "volume": 8554.0}, {"date": "2024-07-03", "close": 2.4399, "volume": 2958.0}, {"date": "2024-07-05", "close": 2.39, "volume": 5771.0}, {"date": "2024-07-08", "close": 2.41, "volume": 11575.0}, {"date": "2024-07-09", "close": 2.4059, "volume": 5672.0}, {"date": "2024-07-10", "close": 2.47, "volume": 6806.0}, {"date": "2024-07-11", "close": 2.46, "volume": 9897.0}, {"date": "2024-07-12", "close": 2.455, "volume": 6862.0}, {"date": "2024-07-15", "close": 2.4427, "volume": 4117.0}, {"date": "2024-07-16", "close": 2.44, "volume": 6529.0}, {"date": "2024-07-17", "close": 2.43, "volume": 16057.0}, {"date": "2024-07-18", "close": 2.4, "volume": 3858.0}, {"date": "2024-07-19", "close": 2.36, "volume": 4457.0}, {"date": "2024-07-22", "close": 2.4124, "volume": 1980.0}, {"date": "2024-07-23", "close": 2.46, "volume": 15238.0}, {"date": "2024-07-24", "close": 2.93, "volume": 66156.0}, {"date": "2024-07-25", "close": 2.98, "volume": 67808.0}, {"date": "2024-07-26", "close": 3.39, "volume": 106773.0}, {"date": "2024-07-29", "close": 3.32, "volume": 30653.0}, {"date": "2024-07-30", "close": 2.76, "volume": 84772.0}, {"date": "2024-07-31", "close": 2.88, "volume": 19501.0}, {"date": "2024-08-01", "close": 2.91, "volume": 9617.0}, {"date": "2024-08-02", "close": 2.97, "volume": 25965.0}, {"date": "2024-08-05", "close": 2.96, "volume": 32871.0}, {"date": "2024-08-06", "close": 2.9794, "volume": 5616.0}, {"date": "2024-08-07", "close": 2.86, "volume": 29302.0}, {"date": "2024-08-08", "close": 2.85, "volume": 39147.0}, {"date": "2024-08-09", "close": 2.86, "volume": 5073.0}, {"date": "2024-08-12", "close": 2.84, "volume": 7809.0}, {"date": "2024-08-13", "close": 2.95, "volume": 8899.0}, {"date": "2024-08-14", "close": 2.9, "volume": 3585.0}, {"date": "2024-08-15", "close": 2.96, "volume": 23597.0}, {"date": "2024-08-16", "close": 2.91, "volume": 3729.0}, {"date": "2024-08-19", "close": 2.82, "volume": 17386.0}, {"date": "2024-08-20", "close": 2.85, "volume": 11447.0}, {"date": "2024-08-21", "close": 2.85, "volume": 12252.0}, {"date": "2024-08-22", "close": 2.85, "volume": 6273.0}, {"date": "2024-08-23", "close": 2.93, "volume": 3415.0}, {"date": "2024-08-26", "close": 2.85, "volume": 8764.0}, {"date": "2024-08-27", "close": 2.85, "volume": 1337.0}, {"date": "2024-08-28", "close": 2.84, "volume": 12622.0}, {"date": "2024-08-29", "close": 2.65, "volume": 18351.0}, {"date": "2024-08-30", "close": 2.75, "volume": 2033.0}, {"date": "2024-09-03", "close": 2.72, "volume": 27798.0}, {"date": "2024-09-04", "close": 2.65, "volume": 13630.0}, {"date": "2024-09-05", "close": 2.74, "volume": 921.0}, {"date": "2024-09-06", "close": 2.8, "volume": 5849.0}, {"date": "2024-09-09", "close": 2.8, "volume": 13014.0}, {"date": "2024-09-10", "close": 2.8, "volume": 15275.0}, {"date": "2024-09-11", "close": 2.68, "volume": 6932.0}, {"date": "2024-09-12", "close": 2.7, "volume": 6635.0}, {"date": "2024-09-13", "close": 2.7237, "volume": 4453.0}, {"date": "2024-09-16", "close": 2.69, "volume": 34693.0}, {"date": "2024-09-17", "close": 2.55, "volume": 32994.0}, {"date": "2024-09-18", "close": 2.63, "volume": 17724.0}, {"date": "2024-09-19", "close": 2.606, "volume": 13032.0}, {"date": "2024-09-20", "close": 2.78, "volume": 4778.0}, {"date": "2024-09-23", "close": 2.76, "volume": 6576.0}, {"date": "2024-09-24", "close": 2.79, "volume": 14511.0}, {"date": "2024-09-25", "close": 2.77, "volume": 11304.0}, {"date": "2024-09-26", "close": 2.72, "volume": 17019.0}, {"date": "2024-09-27", "close": 2.75, "volume": 13569.0}, {"date": "2024-09-30", "close": 2.68, "volume": 5444.0}, {"date": "2024-10-01", "close": 2.65, "volume": 16165.0}, {"date": "2024-10-02", "close": 2.5999, "volume": 17408.0}, {"date": "2024-10-03", "close": 2.66, "volume": 12030.0}, {"date": "2024-10-04", "close": 2.64, "volume": 12901.0}, {"date": "2024-10-07", "close": 2.74, "volume": 13239.0}, {"date": "2024-10-08", "close": 2.69, "volume": 3160.0}, {"date": "2024-10-09", "close": 2.63, "volume": 24933.0}, {"date": "2024-10-10", "close": 2.59, "volume": 44120.0}, {"date": "2024-10-11", "close": 2.6135, "volume": 3778.0}, {"date": "2024-10-14", "close": 2.65, "volume": 7085.0}, {"date": "2024-10-15", "close": 2.5, "volume": 115040.0}, {"date": "2024-10-16", "close": 2.49, "volume": 31074.0}, {"date": "2024-10-17", "close": 2.49, "volume": 17791.0}, {"date": "2024-10-18", "close": 2.49, "volume": 17139.0}, {"date": "2024-10-21", "close": 2.49, "volume": 20319.0}, {"date": "2024-10-22", "close": 2.49, "volume": 34312.0}, {"date": "2024-10-23", "close": 2.49, "volume": 10329.0}, {"date": "2024-10-24", "close": 2.46, "volume": 17515.0}, {"date": "2024-10-25", "close": 2.45, "volume": 11544.0}, {"date": "2024-10-28", "close": 2.46, "volume": 18827.0}, {"date": "2024-10-29", "close": 2.45, "volume": 24848.0}, {"date": "2024-10-30", "close": 2.48, "volume": 28379.0}, {"date": "2024-10-31", "close": 2.4798, "volume": 5749.0}, {"date": "2024-11-01", "close": 2.48, "volume": 68659.0}, {"date": "2024-11-04", "close": 2.47, "volume": 31108.0}, {"date": "2024-11-05", "close": 2.4, "volume": 17044.0}, {"date": "2024-11-06", "close": 2.4495, "volume": 22575.0}, {"date": "2024-11-07", "close": 2.38, "volume": 22328.0}, {"date": "2024-11-08", "close": 2.28, "volume": 16440.0}, {"date": "2024-11-11", "close": 2.455, "volume": 46200.0}, {"date": "2024-11-12", "close": 2.385, "volume": 17255.0}, {"date": "2024-11-13", "close": 2.51, "volume": 273950.0}, {"date": "2024-11-14", "close": 2.55, "volume": 26098.0}, {"date": "2024-11-15", "close": 2.53, "volume": 12247.0}, {"date": "2024-11-18", "close": 2.59, "volume": 18922.0}, {"date": "2024-11-19", "close": 2.57, "volume": 21785.0}, {"date": "2024-11-20", "close": 2.64, "volume": 7327.0}, {"date": "2024-11-21", "close": 2.58, "volume": 18864.0}, {"date": "2024-11-22", "close": 2.65, "volume": 19652.0}, {"date": "2024-11-25", "close": 2.94, "volume": 325571.0}, {"date": "2024-11-26", "close": 3.02, "volume": 603052.0}, {"date": "2024-11-27", "close": 2.92, "volume": 141306.0}, {"date": "2024-11-29", "close": 2.9398, "volume": 12375.0}, {"date": "2024-12-02", "close": 3.05, "volume": 28799.0}, {"date": "2024-12-03", "close": 3.01, "volume": 70829.0}, {"date": "2024-12-04", "close": 2.82, "volume": 22663.0}, {"date": "2024-12-05", "close": 3.01, "volume": 19889.0}, {"date": "2024-12-06", "close": 3.06, "volume": 41212.0}, {"date": "2024-12-09", "close": 3.13, "volume": 28464.0}, {"date": "2024-12-10", "close": 3.14, "volume": 32242.0}, {"date": "2024-12-11", "close": 3.17, "volume": 33334.0}, {"date": "2024-12-12", "close": 3.09, "volume": 20503.0}, {"date": "2024-12-13", "close": 2.95, "volume": 55454.0}, {"date": "2024-12-16", "close": 2.9, "volume": 43413.0}, {"date": "2024-12-17", "close": 2.9, "volume": 32311.0}, {"date": "2024-12-18", "close": 2.89, "volume": 17210.0}, {"date": "2024-12-19", "close": 2.98, "volume": 19981.0}, {"date": "2024-12-20", "close": 3.0, "volume": 11268.0}, {"date": "2024-12-23", "close": 2.95, "volume": 9050.0}, {"date": "2024-12-24", "close": 2.86, "volume": 14918.0}, {"date": "2024-12-26", "close": 2.87, "volume": 20378.0}, {"date": "2024-12-27", "close": 2.69, "volume": 44982.0}, {"date": "2024-12-30", "close": 2.64, "volume": 36571.0}, {"date": "2024-12-31", "close": 2.63, "volume": 14144.0}, {"date": "2025-01-02", "close": 2.66, "volume": 103561.0}, {"date": "2025-01-03", "close": 2.71, "volume": 12086.0}, {"date": "2025-01-06", "close": 2.77, "volume": 38141.0}, {"date": "2025-01-07", "close": 2.71, "volume": 22420.0}, {"date": "2025-01-08", "close": 2.77, "volume": 19367.0}, {"date": "2025-01-10", "close": 2.76, "volume": 35411.0}, {"date": "2025-01-13", "close": 2.65, "volume": 17040.0}, {"date": "2025-01-14", "close": 2.67, "volume": 19394.0}, {"date": "2025-01-15", "close": 2.68, "volume": 33743.0}, {"date": "2025-01-16", "close": 2.68, "volume": 24151.0}, {"date": "2025-01-17", "close": 2.7243, "volume": 42395.0}, {"date": "2025-01-21", "close": 2.94, "volume": 23775.0}, {"date": "2025-01-22", "close": 2.76, "volume": 26394.0}, {"date": "2025-01-23", "close": 2.89, "volume": 8306.0}, {"date": "2025-01-24", "close": 2.83, "volume": 11271.0}, {"date": "2025-01-27", "close": 2.7, "volume": 23871.0}, {"date": "2025-01-28", "close": 2.55, "volume": 26760.0}, {"date": "2025-01-29", "close": 2.43, "volume": 53119.0}, {"date": "2025-01-30", "close": 2.57, "volume": 24698.0}, {"date": "2025-01-31", "close": 2.58, "volume": 26918.0}, {"date": "2025-02-03", "close": 2.5, "volume": 31235.0}, {"date": "2025-02-04", "close": 2.63, "volume": 42342.0}, {"date": "2025-02-05", "close": 2.79, "volume": 29968.0}, {"date": "2025-02-06", "close": 2.62, "volume": 38070.0}, {"date": "2025-02-07", "close": 2.76, "volume": 13314.0}, {"date": "2025-02-10", "close": 2.98, "volume": 97412.0}, {"date": "2025-02-11", "close": 2.81, "volume": 76000.0}, {"date": "2025-02-12", "close": 2.81, "volume": 33675.0}, {"date": "2025-02-13", "close": 2.86, "volume": 64826.0}, {"date": "2025-02-14", "close": 2.95, "volume": 24621.0}, {"date": "2025-02-18", "close": 2.87, "volume": 92329.0}, {"date": "2025-02-19", "close": 3.1, "volume": 61615.0}, {"date": "2025-02-20", "close": 3.1, "volume": 177895.0}, {"date": "2025-02-21", "close": 3.19, "volume": 94900.0}, {"date": "2025-02-24", "close": 3.7, "volume": 138338.0}, {"date": "2025-02-25", "close": 3.4, "volume": 240476.0}, {"date": "2025-02-26", "close": 3.36, "volume": 49795.0}, {"date": "2025-02-27", "close": 3.36, "volume": 30437.0}, {"date": "2025-02-28", "close": 3.22, "volume": 33660.0}, {"date": "2025-03-03", "close": 3.0, "volume": 83635.0}, {"date": "2025-03-04", "close": 2.98, "volume": 94222.0}, {"date": "2025-03-05", "close": 2.9, "volume": 88390.0}, {"date": "2025-03-06", "close": 2.81, "volume": 44363.0}, {"date": "2025-03-07", "close": 2.84, "volume": 90092.0}, {"date": "2025-03-10", "close": 2.82, "volume": 41136.0}, {"date": "2025-03-11", "close": 2.79, "volume": 50363.0}, {"date": "2025-03-12", "close": 2.81, "volume": 86931.0}, {"date": "2025-03-13", "close": 2.87, "volume": 75421.0}, {"date": "2025-03-14", "close": 2.8, "volume": 61671.0}, {"date": "2025-03-17", "close": 2.8, "volume": 61448.0}, {"date": "2025-03-18", "close": 2.8, "volume": 18101.0}, {"date": "2025-03-19", "close": 2.8, "volume": 76624.0}, {"date": "2025-03-20", "close": 2.75, "volume": 32885.0}, {"date": "2025-03-21", "close": 2.74, "volume": 42034.0}, {"date": "2025-03-24", "close": 2.74, "volume": 71662.0}, {"date": "2025-03-25", "close": 2.74, "volume": 67891.0}, {"date": "2025-03-26", "close": 2.68, "volume": 59047.0}, {"date": "2025-03-27", "close": 2.7, "volume": 21838.0}, {"date": "2025-03-28", "close": 2.7, "volume": 180042.0}, {"date": "2025-03-31", "close": 2.69, "volume": 18686.0}, {"date": "2025-04-01", "close": 2.535, "volume": 162485.0}, {"date": "2025-04-02", "close": 2.61, "volume": 36594.0}, {"date": "2025-04-03", "close": 2.69, "volume": 33297.0}, {"date": "2025-04-04", "close": 2.64, "volume": 33644.0}, {"date": "2025-04-07", "close": 2.59, "volume": 34737.0}, {"date": "2025-04-08", "close": 2.67, "volume": 17479.0}, {"date": "2025-04-09", "close": 2.6, "volume": 27476.0}, {"date": "2025-04-10", "close": 2.66, "volume": 30613.0}, {"date": "2025-04-11", "close": 2.56, "volume": 15904.0}, {"date": "2025-04-14", "close": 2.6, "volume": 74217.0}, {"date": "2025-04-15", "close": 2.46, "volume": 24436.0}, {"date": "2025-04-16", "close": 2.6, "volume": 27927.0}, {"date": "2025-04-17", "close": 2.59, "volume": 61613.0}, {"date": "2025-04-21", "close": 2.6, "volume": 34416.0}, {"date": "2025-04-22", "close": 2.55, "volume": 22469.0}, {"date": "2025-04-23", "close": 2.59, "volume": 22559.0}, {"date": "2025-04-24", "close": 2.6, "volume": 17372.0}, {"date": "2025-04-25", "close": 2.59, "volume": 37409.0}, {"date": "2025-04-28", "close": 2.32, "volume": 47621.0}, {"date": "2025-04-29", "close": 2.4534, "volume": 64653.0}, {"date": "2025-04-30", "close": 2.54, "volume": 19725.0}, {"date": "2025-05-01", "close": 2.6, "volume": 59892.0}, {"date": "2025-05-02", "close": 2.7, "volume": 96553.0}, {"date": "2025-05-05", "close": 2.6, "volume": 67572.0}, {"date": "2025-05-06", "close": 2.52, "volume": 213987.0}, {"date": "2025-05-07", "close": 2.55, "volume": 10236.0}, {"date": "2025-05-08", "close": 2.6, "volume": 15737.0}, {"date": "2025-05-09", "close": 2.6, "volume": 33487.0}, {"date": "2025-05-12", "close": 2.58, "volume": 60670.0}, {"date": "2025-05-13", "close": 2.43, "volume": 62714.0}, {"date": "2025-05-14", "close": 2.36, "volume": 36153.0}, {"date": "2025-05-15", "close": 2.37, "volume": 55170.0}, {"date": "2025-05-16", "close": 2.36, "volume": 39046.0}, {"date": "2025-05-19", "close": 2.26, "volume": 43249.0}, {"date": "2025-05-20", "close": 2.19, "volume": 42087.0}, {"date": "2025-05-21", "close": 2.225, "volume": 37700.0}, {"date": "2025-05-22", "close": 2.28, "volume": 70894.0}, {"date": "2025-05-23", "close": 2.53, "volume": 38507.0}, {"date": "2025-05-27", "close": 2.49, "volume": 14789.0}, {"date": "2025-05-28", "close": 2.451, "volume": 13256.0}, {"date": "2025-05-29", "close": 2.56, "volume": 26215.0}, {"date": "2025-05-30", "close": 2.56, "volume": 84441.0}, {"date": "2025-06-02", "close": 2.54, "volume": 16857.0}, {"date": "2025-06-03", "close": 2.55, "volume": 15882.0}, {"date": "2025-06-04", "close": 2.6, "volume": 119975.0}, {"date": "2025-06-05", "close": 2.5, "volume": 66599.0}, {"date": "2025-06-06", "close": 2.5, "volume": 86123.0}, {"date": "2025-06-09", "close": 2.4, "volume": 50410.0}, {"date": "2025-06-10", "close": 2.44, "volume": 24798.0}, {"date": "2025-06-11", "close": 2.45, "volume": 19110.0}, {"date": "2025-06-12", "close": 2.5, "volume": 13313.0}, {"date": "2025-06-13", "close": 2.32, "volume": 126494.0}, {"date": "2025-06-16", "close": 2.45, "volume": 26843.0}, {"date": "2025-06-17", "close": 2.41, "volume": 18372.0}, {"date": "2025-06-18", "close": 2.42, "volume": 23164.0}, {"date": "2025-06-20", "close": 2.46, "volume": 43010.0}, {"date": "2025-06-23", "close": 2.52, "volume": 68256.0}, {"date": "2025-06-24", "close": 2.475, "volume": 5004563.0}, {"date": "2025-06-25", "close": 2.24, "volume": 906096.0}, {"date": "2025-06-26", "close": 2.26, "volume": 256638.0}, {"date": "2025-06-27", "close": 2.29, "volume": 168355.0}, {"date": "2025-06-30", "close": 2.27, "volume": 141980.0}, {"date": "2025-07-01", "close": 2.23, "volume": 71802.0}, {"date": "2025-07-02", "close": 2.23, "volume": 136485.0}, {"date": "2025-07-03", "close": 2.24, "volume": 44755.0}, {"date": "2025-07-07", "close": 2.22, "volume": 218397.0}, {"date": "2025-07-08", "close": 2.26, "volume": 49073.0}, {"date": "2025-07-09", "close": 2.43, "volume": 282144.0}, {"date": "2025-07-10", "close": 2.43, "volume": 83840.0}, {"date": "2025-07-11", "close": 2.36, "volume": 42726.0}, {"date": "2025-07-14", "close": 2.35, "volume": 71543.0}, {"date": "2025-07-15", "close": 2.3, "volume": 26899.0}, {"date": "2025-07-16", "close": 2.34, "volume": 34413.0}, {"date": "2025-07-17", "close": 2.41, "volume": 52721.0}, {"date": "2025-07-18", "close": 2.39, "volume": 58911.0}, {"date": "2025-07-21", "close": 2.517, "volume": 52920.0}, {"date": "2025-07-22", "close": 2.51, "volume": 30739.0}, {"date": "2025-07-23", "close": 2.48, "volume": 53942.0}, {"date": "2025-07-24", "close": 2.44, "volume": 75395.0}, {"date": "2025-07-25", "close": 2.4302, "volume": 18055.0}, {"date": "2025-07-28", "close": 2.44, "volume": 25822.0}, {"date": "2025-07-29", "close": 2.44, "volume": 16233.0}, {"date": "2025-07-30", "close": 2.37, "volume": 17782.0}, {"date": "2025-07-31", "close": 2.79, "volume": 889794.0}, {"date": "2025-08-01", "close": 2.69, "volume": 97531.0}, {"date": "2025-08-04", "close": 2.67, "volume": 225997.0}, {"date": "2025-08-05", "close": 2.45, "volume": 142308.0}, {"date": "2025-08-06", "close": 2.5, "volume": 78786.0}, {"date": "2025-08-07", "close": 2.39, "volume": 56922.0}, {"date": "2025-08-08", "close": 2.42, "volume": 49023.0}, {"date": "2025-08-11", "close": 2.58, "volume": 102285.0}, {"date": "2025-08-12", "close": 2.52, "volume": 58156.0}, {"date": "2025-08-13", "close": 2.5, "volume": 89422.0}, {"date": "2025-08-14", "close": 2.5, "volume": 67466.0}, {"date": "2025-08-15", "close": 2.5, "volume": 46413.0}, {"date": "2025-08-18", "close": 2.49, "volume": 47944.0}, {"date": "2025-08-19", "close": 2.41, "volume": 88130.0}, {"date": "2025-08-20", "close": 2.45, "volume": 41849.0}, {"date": "2025-08-21", "close": 2.37, "volume": 46050.0}, {"date": "2025-08-22", "close": 2.375, "volume": 59171.0}, {"date": "2025-08-25", "close": 2.4, "volume": 207672.0}, {"date": "2025-08-26", "close": 2.47, "volume": 549401.0}, {"date": "2025-08-27", "close": 2.44, "volume": 42172.0}, {"date": "2025-08-28", "close": 2.42, "volume": 47616.0}, {"date": "2025-08-29", "close": 2.44, "volume": 32614.0}, {"date": "2025-09-02", "close": 2.43, "volume": 57524.0}, {"date": "2025-09-03", "close": 2.43, "volume": 32623.0}, {"date": "2025-09-04", "close": 2.44, "volume": 37899.0}, {"date": "2025-09-05", "close": 2.42, "volume": 69450.0}, {"date": "2025-09-08", "close": 2.4, "volume": 36642.0}, {"date": "2025-09-09", "close": 2.46, "volume": 52707.0}, {"date": "2025-09-10", "close": 2.4, "volume": 20258.0}, {"date": "2025-09-11", "close": 2.42, "volume": 21206.0}, {"date": "2025-09-12", "close": 2.38, "volume": 46353.0}, {"date": "2025-09-15", "close": 2.38, "volume": 36290.0}, {"date": "2025-09-16", "close": 2.41, "volume": 30446.0}, {"date": "2025-09-17", "close": 2.4, "volume": 13441.0}, {"date": "2025-09-18", "close": 2.42, "volume": 63303.0}, {"date": "2025-09-19", "close": 2.45, "volume": 42492.0}, {"date": "2025-09-22", "close": 2.44, "volume": 36445.0}, {"date": "2025-09-23", "close": 2.4, "volume": 591011.0}, {"date": "2025-09-24", "close": 2.42, "volume": 195792.0}, {"date": "2025-09-25", "close": 2.37, "volume": 15785.0}, {"date": "2025-09-26", "close": 2.39, "volume": 930349.0}, {"date": "2025-09-29", "close": 2.42, "volume": 28791.0}, {"date": "2025-09-30", "close": 2.41, "volume": 4496.0}, {"date": "2025-10-01", "close": 2.4, "volume": 140537.0}, {"date": "2025-10-02", "close": 2.41, "volume": 26680.0}, {"date": "2025-10-03", "close": 2.39, "volume": 57478.0}, {"date": "2025-10-06", "close": 2.5, "volume": 82165.0}, {"date": "2025-10-07", "close": 2.42, "volume": 29340.0}, {"date": "2025-10-08", "close": 2.435, "volume": 15296.0}, {"date": "2025-10-09", "close": 2.4, "volume": 131367.0}, {"date": "2025-10-10", "close": 2.35, "volume": 37266.0}, {"date": "2025-10-13", "close": 2.42, "volume": 63256.0}, {"date": "2025-10-14", "close": 2.37, "volume": 76396.0}, {"date": "2025-10-15", "close": 2.38, "volume": 111930.0}, {"date": "2025-10-16", "close": 2.38, "volume": 58050.0}, {"date": "2025-10-17", "close": 2.32, "volume": 82129.0}, {"date": "2025-10-20", "close": 2.34, "volume": 32081.0}, {"date": "2025-10-21", "close": 2.35, "volume": 17342.0}, {"date": "2025-10-22", "close": 2.24, "volume": 57757.0}, {"date": "2025-10-23", "close": 2.25, "volume": 26842.0}, {"date": "2025-10-24", "close": 2.26, "volume": 10562.0}, {"date": "2025-10-27", "close": 2.26, "volume": 16822.0}, {"date": "2025-10-28", "close": 2.24, "volume": 16413.0}, {"date": "2025-10-29", "close": 2.27, "volume": 422226.0}, {"date": "2025-10-30", "close": 2.19, "volume": 46351.0}, {"date": "2025-10-31", "close": 2.21, "volume": 75997.0}, {"date": "2025-11-03", "close": 2.29, "volume": 77050.0}, {"date": "2025-11-04", "close": 2.125, "volume": 139133.0}, {"date": "2025-11-05", "close": 2.11, "volume": 47863.0}, {"date": "2025-11-06", "close": 1.96, "volume": 131167.0}, {"date": "2025-11-07", "close": 1.81, "volume": 880364.0}, {"date": "2025-11-10", "close": 1.68, "volume": 761834.0}, {"date": "2025-11-11", "close": 1.63, "volume": 279966.0}, {"date": "2025-11-12", "close": 1.79, "volume": 131662.0}, {"date": "2025-11-13", "close": 1.87, "volume": 56824.0}, {"date": "2025-11-14", "close": 2.11, "volume": 88861.0}, {"date": "2025-11-17", "close": 2.01, "volume": 273344.0}, {"date": "2025-11-18", "close": 1.96, "volume": 123490.0}, {"date": "2025-11-19", "close": 1.92, "volume": 67034.0}, {"date": "2025-11-20", "close": 1.7, "volume": 86404.0}, {"date": "2025-11-21", "close": 1.93, "volume": 284325.0}, {"date": "2025-11-24", "close": 1.96, "volume": 194001.0}, {"date": "2025-11-25", "close": 2.0, "volume": 62647.0}, {"date": "2025-11-26", "close": 2.09, "volume": 128418.0}, {"date": "2025-11-28", "close": 1.98, "volume": 76027.0}, {"date": "2025-12-01", "close": 1.98, "volume": 86251.0}, {"date": "2025-12-02", "close": 1.93, "volume": 34759.0}, {"date": "2025-12-03", "close": 1.91, "volume": 15596.0}, {"date": "2025-12-04", "close": 1.92, "volume": 73019.0}, {"date": "2025-12-05", "close": 1.88, "volume": 37044.0}, {"date": "2025-12-08", "close": 1.82, "volume": 60137.0}, {"date": "2025-12-09", "close": 1.81, "volume": 98831.0}, {"date": "2025-12-10", "close": 1.89, "volume": 106413.0}, {"date": "2025-12-11", "close": 1.95, "volume": 75668.0}, {"date": "2025-12-12", "close": 1.95, "volume": 58531.0}, {"date": "2025-12-15", "close": 1.97, "volume": 54000.0}, {"date": "2025-12-16", "close": 1.94, "volume": 27900.0}, {"date": "2025-12-17", "close": 1.92, "volume": 133515.0}, {"date": "2025-12-18", "close": 2.0, "volume": 28431.0}, {"date": "2025-12-19", "close": 1.99, "volume": 50447.0}, {"date": "2025-12-22", "close": 2.12, "volume": 67114.0}, {"date": "2025-12-23", "close": 2.15, "volume": 47446.0}, {"date": "2025-12-24", "close": 2.05, "volume": 29480.0}, {"date": "2025-12-26", "close": 1.95, "volume": 18504.0}, {"date": "2025-12-29", "close": 1.88, "volume": 48775.0}, {"date": "2025-12-30", "close": 1.89, "volume": 31192.0}, {"date": "2025-12-31", "close": 1.78, "volume": 135138.0}, {"date": "2026-01-02", "close": 1.86, "volume": 23284.0}, {"date": "2026-01-05", "close": 1.93, "volume": 29886.0}, {"date": "2026-01-06", "close": 1.81, "volume": 27146.0}, {"date": "2026-01-07", "close": 1.81, "volume": 34414.0}, {"date": "2026-01-08", "close": 1.84, "volume": 5439.0}, {"date": "2026-01-09", "close": 1.72, "volume": 47737.0}, {"date": "2026-01-12", "close": 1.62, "volume": 69815.0}, {"date": "2026-01-13", "close": 1.58, "volume": 29430.0}, {"date": "2026-01-14", "close": 1.59, "volume": 52523.0}, {"date": "2026-01-15", "close": 1.6, "volume": 38310.0}, {"date": "2026-01-16", "close": 1.59, "volume": 27567.0}, {"date": "2026-01-20", "close": 1.61, "volume": 87454.0}, {"date": "2026-01-21", "close": 1.62, "volume": 46480.0}, {"date": "2026-01-22", "close": 1.71, "volume": 37028.0}, {"date": "2026-01-23", "close": 1.62, "volume": 27146.0}, {"date": "2026-01-26", "close": 1.65, "volume": 33972.0}, {"date": "2026-01-27", "close": 1.65, "volume": 47006.0}, {"date": "2026-01-28", "close": 1.65, "volume": 12750.0}, {"date": "2026-01-29", "close": 1.62, "volume": 17462.0}, {"date": "2026-01-30", "close": 1.58, "volume": 12397.0}, {"date": "2026-02-02", "close": 1.63, "volume": 23295.0}, {"date": "2026-02-03", "close": 1.64, "volume": 16475.0}, {"date": "2026-02-04", "close": 1.639, "volume": 14936.0}, {"date": "2026-02-05", "close": 1.64, "volume": 21739.0}, {"date": "2026-02-06", "close": 1.74, "volume": 19519.0}, {"date": "2026-02-09", "close": 1.77, "volume": 16234.0}, {"date": "2026-02-10", "close": 1.775, "volume": 12340.0}, {"date": "2026-02-11", "close": 1.725, "volume": 18044.0}, {"date": "2026-02-12", "close": 1.7, "volume": 15368.0}, {"date": "2026-02-13", "close": 1.75, "volume": 22449.0}, {"date": "2026-02-17", "close": 1.75, "volume": 19735.0}, {"date": "2026-02-18", "close": 1.73, "volume": 16226.0}, {"date": "2026-02-19", "close": 1.74, "volume": 8369.0}, {"date": "2026-02-20", "close": 1.81, "volume": 16136.0}, {"date": "2026-02-23", "close": 1.82, "volume": 20447.0}, {"date": "2026-02-24", "close": 1.85, "volume": 20754.0}, {"date": "2026-02-25", "close": 1.82, "volume": 42288.0}, {"date": "2026-02-26", "close": 1.83, "volume": 4301.0}, {"date": "2026-02-27", "close": 1.78, "volume": 12665.0}, {"date": "2026-03-02", "close": 1.83, "volume": 19734.0}, {"date": "2026-03-03", "close": 1.7, "volume": 29746.0}, {"date": "2026-03-04", "close": 1.61, "volume": 98445.0}, {"date": "2026-03-05", "close": 1.64, "volume": 68313.0}, {"date": "2026-03-06", "close": 1.64, "volume": 22813.0}, {"date": "2026-03-09", "close": 1.65, "volume": 44279.0}, {"date": "2026-03-10", "close": 1.64, "volume": 26318.0}, {"date": "2026-03-11", "close": 1.65, "volume": 17628.0}, {"date": "2026-03-12", "close": 1.65, "volume": 8835.0}, {"date": "2026-03-13", "close": 1.65, "volume": 13101.0}, {"date": "2026-03-16", "close": 1.635, "volume": 59695.0}, {"date": "2026-03-17", "close": 1.79, "volume": 63489.0}, {"date": "2026-03-18", "close": 1.79, "volume": 228872.0}, {"date": "2026-03-19", "close": 1.71, "volume": 56599.0}, {"date": "2026-03-20", "close": 1.81, "volume": 119244.0}, {"date": "2026-03-23", "close": 1.74, "volume": 35275.0}, {"date": "2026-03-24", "close": 1.79, "volume": 28621.0}, {"date": "2026-03-25", "close": 1.77, "volume": 15882.0}, {"date": "2026-03-26", "close": 1.73, "volume": 33558.0}, {"date": "2026-03-27", "close": 1.59, "volume": 60975.0}, {"date": "2026-03-30", "close": 1.59, "volume": 13067.0}, {"date": "2026-03-31", "close": 1.63, "volume": 7939.0}, {"date": "2026-04-01", "close": 1.57, "volume": 37867.0}, {"date": "2026-04-02", "close": 1.54, "volume": 22321.0}, {"date": "2026-04-06", "close": 1.49, "volume": 61818.0}, {"date": "2026-04-07", "close": 1.39, "volume": 15209.0}, {"date": "2026-04-08", "close": 1.37, "volume": 52614.0}, {"date": "2026-04-09", "close": 1.34, "volume": 39210.0}, {"date": "2026-04-10", "close": 1.29, "volume": 44660.0}, {"date": "2026-04-13", "close": 1.35, "volume": 31402.0}, {"date": "2026-04-14", "close": 1.35, "volume": 34985.0}, {"date": "2026-04-15", "close": 1.35, "volume": 80834.0}, {"date": "2026-04-16", "close": 1.35, "volume": 109581.0}, {"date": "2026-04-17", "close": 1.35, "volume": 145505.0}, {"date": "2026-04-20", "close": 1.35, "volume": 76055.0}, {"date": "2026-04-21", "close": 1.33, "volume": 39993.0}, {"date": "2026-04-22", "close": 1.32, "volume": 13325.0}, {"date": "2026-04-23", "close": 1.28, "volume": 92958.0}, {"date": "2026-04-24", "close": 1.25, "volume": 37273.0}, {"date": "2026-04-27", "close": 1.21, "volume": 48207.0}, {"date": "2026-04-28", "close": 1.14, "volume": 34076.0}, {"date": "2026-04-29", "close": 1.14, "volume": 107084.0}, {"date": "2026-04-30", "close": 1.18, "volume": 69700.0}, {"date": "2026-05-01", "close": 1.15, "volume": 9174535.0}, {"date": "2026-05-04", "close": 1.17, "volume": 1366669.0}, {"date": "2026-05-05", "close": 1.1, "volume": 585814.0}, {"date": "2026-05-06", "close": 1.16, "volume": 276447.0}, {"date": "2026-05-07", "close": 1.16, "volume": 413133.0}, {"date": "2026-05-08", "close": 1.15, "volume": 263190.0}, {"date": "2026-05-11", "close": 1.25, "volume": 683884.0}, {"date": "2026-05-12", "close": 1.2, "volume": 162137.0}, {"date": "2026-05-13", "close": 1.17, "volume": 342238.0}, {"date": "2026-05-14", "close": 1.14, "volume": 189669.0}, {"date": "2026-05-15", "close": 1.05, "volume": 185205.0}, {"date": "2026-05-18", "close": 1.05, "volume": 144573.0}, {"date": "2026-05-19", "close": 1.0, "volume": 271632.0}, {"date": "2026-05-20", "close": 1.0, "volume": 167940.0}, {"date": "2026-05-21", "close": 1.03, "volume": 161208.0}, {"date": "2026-05-22", "close": 1.0, "volume": 52120.0}, {"date": "2026-05-26", "close": 0.95, "volume": 142347.0}, {"date": "2026-05-27", "close": 0.8795, "volume": 270727.0}, {"date": "2026-05-28", "close": 0.9, "volume": 318735.0}, {"date": "2026-05-29", "close": 0.9207, "volume": 253123.0}, {"date": "2026-06-01", "close": 0.99, "volume": 245158.0}, {"date": "2026-06-02", "close": 1.01, "volume": 140484.0}, {"date": "2026-06-03", "close": 0.9601, "volume": 29418.0}, {"date": "2026-06-04", "close": 0.925, "volume": 111911.0}, {"date": "2026-06-05", "close": 0.88, "volume": 215326.0}, {"date": "2026-06-08", "close": 0.8163, "volume": 177995.0}, {"date": "2026-06-09", "close": 0.7654, "volume": 138203.0}, {"date": "2026-06-10", "close": 0.7754, "volume": 183894.0}, {"date": "2026-06-11", "close": 0.7293, "volume": 107883.0}, {"date": "2026-06-12", "close": 0.73, "volume": 121652.0}, {"date": "2026-06-15", "close": 0.76, "volume": 600202.0}, {"date": "2026-06-16", "close": 0.7124, "volume": 100638.0}, {"date": "2026-06-17", "close": 0.738, "volume": 44809.0}, {"date": "2026-06-18", "close": 0.71, "volume": 104991.0}, {"date": "2026-06-22", "close": 0.7161, "volume": 96075.0}, {"date": "2026-06-23", "close": 0.701, "volume": 131915.0}, {"date": "2026-06-24", "close": 0.7001, "volume": 53856.0}, {"date": "2026-06-25", "close": 0.655, "volume": 173424.0}, {"date": "2026-06-26", "close": 0.72, "volume": 103278.0}, {"date": "2026-06-29", "close": 0.6797, "volume": 47434.0}, {"date": "2026-06-30", "close": 0.7001, "volume": 39552.0}, {"date": "2026-07-01", "close": 0.6825, "volume": 63977.0}, {"date": "2026-07-02", "close": 0.699, "volume": 160278.0}, {"date": "2026-07-06", "close": 0.7068, "volume": 59220.0}, {"date": "2026-07-07", "close": 0.7178, "volume": 58043.0}, {"date": "2026-07-08", "close": 0.693, "volume": 117993.0}, {"date": "2026-07-09", "close": 0.7121, "volume": 108356.0}, {"date": "2026-07-10", "close": 0.72, "volume": 159321.0}, {"date": "2026-07-13", "close": 0.719, "volume": 107119.0}, {"date": "2026-07-14", "close": 0.7175, "volume": 15170.0}, {"date": "2026-07-15", "close": 0.72, "volume": 26122.0}, {"date": "2026-07-16", "close": 0.7101, "volume": 63667.0}, {"date": "2026-07-17", "close": 0.7016, "volume": 10360.0}, {"date": "2026-07-20", "close": 0.7039, "volume": 10433.0}, {"date": "2026-07-21", "close": 0.701, "volume": 32505.0}, {"date": "2026-07-22", "close": 0.695, "volume": 20013.0}, {"date": "2026-07-23", "close": 0.6949, "volume": 11571.0}, {"date": "2026-07-24", "close": 0.6836, "volume": 15575.0}, {"date": "2026-07-27", "close": 0.6895, "volume": 28953.0}, {"date": "2026-07-28", "close": 0.6845, "volume": 46689.0}, {"date": "2026-07-29", "close": 0.6701, "volume": 37247.0}, {"date": "2026-07-30", "close": 0.6718, "volume": 75008.0}, {"date": "2026-07-31", "close": 0.65, "volume": 72597.0}, {"date": "2026-08-03", "close": 0.681, "volume": 39041.0}, {"date": "2026-08-04", "close": 0.7199, "volume": 138428.0}, {"date": "2026-08-05", "close": 0.72, "volume": 39913.0}, {"date": "2026-08-06", "close": 0.7222, "volume": 29648.0}, {"date": "2026-08-07", "close": 0.7408, "volume": 50093.0}], "refreshing": true}