{"ticker": "NVCT", "overview": {"cik": "1875558", "ticker": "NVCT", "name": "Nuvectis Pharma, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-085988", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091279", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001104659-26-090109", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001104659-26-090094", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079793", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079792", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001104659-26-079360", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-30", "title": "Prospectus", "accession": "0001104659-26-079359", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-29", "title": "Prospectus", "accession": "0001104659-26-078864", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001104659-26-078823", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001104659-26-076624", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073461", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073460", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073459", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073455", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001104659-26-073419", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001104659-26-055318", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "FORM 8-K", "accession": "0001104659-26-055264", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-27", "title": "Form DEFA14A", "accession": "0001104659-26-049480", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-27", "title": "Proxy statement", "accession": "0001104659-26-049476", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-02-20", "title": "Form EFFECT", "accession": "9999999995-26-000644", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-02-18", "title": "Form CORRESP", "accession": "0001104659-26-017097", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-02-18", "title": "Form UPLOAD", "accession": "0000000000-26-001655", "price_sensitive": false}, {"form": "S-3", "date": "2026-02-13", "title": "FORM S-3", "accession": "0001104659-26-015159", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-11", "title": "FORM 8-K", "accession": "0001104659-26-013049", "price_sensitive": true}]}, "description": "Nuvectis Pharma, Inc. trades as NVCT on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 130 insider filings for the company, from February 2022 to June 2026. Across those, 8 insiders disclosed 95 open-market purchases totalling $11.08M against 1 sale totalling $22.48K. The most recent filing on record is dated 6 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 95, "buy_sum": 11084188.3197, "sell_n": 1, "sell_sum": 22478.045000000002, "net": 11061710.2747, "insiders": 8, "first_date": "2022-02-07", "last_date": "2026-06-30"}, "metrics": {"ticker": "NVCT", "has_prices": true, "as_of": "2026-09-09", "last": 22.78, "prev_close": 23.99, "change": -1.2099999999999973, "change_pct": -0.05043768236765308, "session_volume": 165626.0, "vwap_5": 23.85101475233266, "vwap_20": 23.341127789424, "vwap_60": 21.044811669685938, "vwap_250": 15.419145341015305, "high_52w": 28.53, "low_52w": 5.65, "avg_volume_20": 194054.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-085988", "src": "13DG", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Nuvectis Pharma, Inc.", "who_key": "Nuvectis Pharma, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Nuvectis Pharma, Inc. takes a 0.5% passive stake in NVCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/0001213900-26-085988-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-04", "mins": 130547}, {"id": "0001104659-26-079792", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Ron Bentsur", "who_key": "BENTSUR RON", "role": "Chairman & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 250000.0, "score": 53.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO loads up: $250K into NVCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465926079792/0001104659-26-079792-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180947}, {"id": "0001104659-26-079793", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Marlio Charles Mosseri", "who_key": "Mosseri Marlio Charles", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 916000.0, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner buys $916K more of NVCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465926079793/0001104659-26-079793-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180947}, {"id": "0001104659-26-073455", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Matthew L. Kaplan", "who_key": "Kaplan Matthew L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NVCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465926073455/0001104659-26-073455-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208307}, {"id": "0001104659-26-073459", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Juan Sanchez", "who_key": "Sanchez Juan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NVCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465926073459/0001104659-26-073459-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208307}, {"id": "0001104659-26-073460", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "James F. Oliviero III", "who_key": "Oliviero James F III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NVCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465926073460/0001104659-26-073460-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208307}, {"id": "0001104659-26-073461", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Kenneth Hoberman", "who_key": "Hoberman Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NVCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465926073461/0001104659-26-073461-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208307}, {"id": "0001104659-26-002489", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Michael J. Carson", "who_key": "Carson Michael J.", "role": "Vice President, Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on NVCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465926002489/0001104659-26-002489-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432947}, {"id": "0001104659-26-002497", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Enrique Poradosu", "who_key": "Poradosu Enrique", "role": "Chief Science & Business Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on NVCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465926002497/0001104659-26-002497-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432947}, {"id": "0001104659-26-002500", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Ron Bentsur", "who_key": "BENTSUR RON", "role": "Chairman & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on NVCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465926002500/0001104659-26-002500-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432947}, {"id": "0001104659-26-002501", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Shay Shemesh", "who_key": "Shemesh Shay", "role": "Chief Dev. & Ops. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on NVCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465926002501/0001104659-26-002501-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432947}, {"id": "0001104659-25-107418", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Matthew L. Kaplan", "who_key": "Kaplan Matthew L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 64240.0, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into NVCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925107418/0001104659-25-107418-index.htm", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522227}, {"id": "0001104659-25-107422", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Juan Sanchez", "who_key": "Sanchez Juan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 75270.0, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into NVCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925107422/0001104659-25-107422-index.htm", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522227}, {"id": "0001104659-25-107423", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Ron Bentsur", "who_key": "BENTSUR RON", "role": "Chairman & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 28600.0, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NVCT draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925107423/0001104659-25-107423-index.htm", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522227}, {"id": "0001104659-25-103522", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Marlio Charles Mosseri", "who_key": "Mosseri Marlio Charles", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 957083.18, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying NVCT \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925103522/0001104659-25-103522-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535187}, {"id": "0001104659-25-104664", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Juan Sanchez", "who_key": "Sanchez Juan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NVCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925104664/0001104659-25-104664-index.htm", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585587}, {"id": "0001104659-25-062168", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Marlio Charles Mosseri", "who_key": "Mosseri Marlio Charles", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 44767.97, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying NVCT \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925062168/0001104659-25-062168-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720947}, {"id": "0001104659-25-060965", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Marlio Charles Mosseri", "who_key": "Mosseri Marlio Charles", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 269532.04000000004, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders pile into NVCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925060965/0001104659-25-060965-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723827}, {"id": "0001104659-25-058915", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Kenneth Hoberman", "who_key": "Hoberman Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NVCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925058915/0001104659-25-058915-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732467}, {"id": "0001104659-25-058916", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "James F. Oliviero III", "who_key": "Oliviero James F III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NVCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925058916/0001104659-25-058916-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732467}, {"id": "0001104659-25-058919", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Matthew L. Kaplan", "who_key": "Kaplan Matthew L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NVCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925058919/0001104659-25-058919-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732467}, {"id": "0001104659-25-047938", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Marlio Charles Mosseri", "who_key": "Mosseri Marlio Charles", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 171664.37, "score": 39.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NVCT draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925047938/0001104659-25-047938-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777107}, {"id": "0001104659-25-047089", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Marlio Charles Mosseri", "who_key": "Mosseri Marlio Charles", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 247263.0197, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying NVCT \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925047089/0001104659-25-047089-index.htm", "trade_date": "2025-05-09", "timestamp": "2025-05-09", "mins": 781427}, {"id": "0001104659-25-046882", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Marlio Charles Mosseri", "who_key": "Mosseri Marlio Charles", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 235647.22000000003, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying NVCT \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925046882/0001104659-25-046882-index.htm", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782867}, {"id": "0001104659-25-011588", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Marlio Charles Mosseri", "who_key": "Mosseri Marlio Charles", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1200000.0, "score": 50.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 5 insiders into NVCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925011588/0001104659-25-011588-index.htm", "trade_date": "2025-02-07", "timestamp": "2025-02-07", "mins": 912467}, {"id": "0001104659-25-000909", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Ron Bentsur", "who_key": "BENTSUR RON", "role": "Chairman & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on NVCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925000909/0001104659-25-000909-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964307}, {"id": "0001104659-25-000910", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Michael J. Carson", "who_key": "Carson Michael J.", "role": "Vice President, Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on NVCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925000910/0001104659-25-000910-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964307}, {"id": "0001104659-25-000912", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Enrique Poradosu", "who_key": "Poradosu Enrique", "role": "Chief Science & Business Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on NVCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925000912/0001104659-25-000912-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964307}, {"id": "0001104659-25-000913", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Shay Shemesh", "who_key": "Shemesh Shay", "role": "Chief Dev. & Ops. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on NVCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925000913/0001104659-25-000913-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964307}, {"id": "0001104659-24-131541", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Ron Bentsur", "who_key": "BENTSUR RON", "role": "Chairman & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20925.0, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying NVCT \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465924131541/0001104659-24-131541-index.htm", "trade_date": "2024-12-24", "timestamp": "2024-12-24", "mins": 977267}], "recent_buys": [{"id": "0001104659-26-079793", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Marlio Charles Mosseri", "who_key": "Mosseri Marlio Charles", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 916000.0, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner buys $916K more of NVCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465926079793/0001104659-26-079793-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180947}, {"id": "0001104659-26-079792", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Ron Bentsur", "who_key": "BENTSUR RON", "role": "Chairman & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 250000.0, "score": 53.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO loads up: $250K into NVCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465926079792/0001104659-26-079792-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180947}, {"id": "0001104659-25-107423", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Ron Bentsur", "who_key": "BENTSUR RON", "role": "Chairman & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 28600.0, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NVCT draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925107423/0001104659-25-107423-index.htm", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522227}, {"id": "0001104659-25-107422", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Juan Sanchez", "who_key": "Sanchez Juan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 75270.0, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into NVCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925107422/0001104659-25-107422-index.htm", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522227}, {"id": "0001104659-25-107418", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Matthew L. Kaplan", "who_key": "Kaplan Matthew L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 64240.0, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into NVCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925107418/0001104659-25-107418-index.htm", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522227}, {"id": "0001104659-25-103522", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Marlio Charles Mosseri", "who_key": "Mosseri Marlio Charles", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 957083.18, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying NVCT \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925103522/0001104659-25-103522-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535187}, {"id": "0001104659-25-062168", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Marlio Charles Mosseri", "who_key": "Mosseri Marlio Charles", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 44767.97, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying NVCT \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925062168/0001104659-25-062168-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720947}, {"id": "0001104659-25-060965", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Marlio Charles Mosseri", "who_key": "Mosseri Marlio Charles", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 269532.04000000004, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders pile into NVCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925060965/0001104659-25-060965-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723827}, {"id": "0001104659-25-047938", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Marlio Charles Mosseri", "who_key": "Mosseri Marlio Charles", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 171664.37, "score": 39.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NVCT draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925047938/0001104659-25-047938-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777107}, {"id": "0001104659-25-047089", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Marlio Charles Mosseri", "who_key": "Mosseri Marlio Charles", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 247263.0197, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying NVCT \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925047089/0001104659-25-047089-index.htm", "trade_date": "2025-05-09", "timestamp": "2025-05-09", "mins": 781427}, {"id": "0001104659-25-046882", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Marlio Charles Mosseri", "who_key": "Mosseri Marlio Charles", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 235647.22000000003, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying NVCT \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925046882/0001104659-25-046882-index.htm", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782867}, {"id": "0001104659-25-011588", "src": "INSIDERS", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Marlio Charles Mosseri", "who_key": "Mosseri Marlio Charles", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1200000.0, "score": 50.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 5 insiders into NVCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925011588/0001104659-25-011588-index.htm", "trade_date": "2025-02-07", "timestamp": "2025-02-07", "mins": 912467}], "institutional": [{"id": "13DG-0001213900-26-085988", "src": "13DG", "ticker": "NVCT", "cik": "1875558", "company": "Nuvectis Pharma, Inc.", "company_raw": "Nuvectis Pharma, Inc.", "who": "Nuvectis Pharma, Inc.", "who_key": "Nuvectis Pharma, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Nuvectis Pharma, Inc. takes a 0.5% passive stake in NVCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/0001213900-26-085988-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-04", "mins": 130547}], "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": "Nuvectis Pharma, Inc. - Common Stock", "new_value": "Nuvectis Pharma, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001875558", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001875558", "applied": 1, "detected_at": "2026-10-26T09:58:37.465859"}]}, "key_people": [{"who": "Marlio Charles Mosseri", "who_key": "Mosseri Marlio Charles", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 7916453.8097, "sold": 0, "net": 7916453.8097, "trades": 27, "top_score": 50.8, "lean": "buying", "history": [{"action": "BUY", "amount": 916000.0, "date": "2026-06-30", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465926079793/0001104659-26-079793-index.htm"}, {"action": "BUY", "amount": 957083.18, "date": "2025-10-27", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925103522/0001104659-25-103522-index.htm"}, {"action": "BUY", "amount": 44767.97, "date": "2025-06-20", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925062168/0001104659-25-062168-index.htm"}, {"action": "BUY", "amount": 269532.04000000004, "date": "2025-06-18", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925060965/0001104659-25-060965-index.htm"}, {"action": "BUY", "amount": 171664.37, "date": "2025-05-12", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925047938/0001104659-25-047938-index.htm"}, {"action": "BUY", "amount": 247263.0197, "date": "2025-05-09", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925047089/0001104659-25-047089-index.htm"}, {"action": "BUY", "amount": 235647.22000000003, "date": "2025-05-08", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925046882/0001104659-25-046882-index.htm"}, {"action": "BUY", "amount": 1200000.0, "date": "2025-02-07", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925011588/0001104659-25-011588-index.htm"}, {"action": "BUY", "amount": 79900.0, "date": "2024-12-13", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465924128688/0001104659-24-128688-index.htm"}, {"action": "BUY", "amount": 228941.44, "date": "2024-12-13", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465924129009/0001104659-24-129009-index.htm"}, {"action": "BUY", "amount": 11936.800000000001, "date": "2023-07-31", "score": 25.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465923086060/0001104659-23-086060-index.htm"}, {"action": "BUY", "amount": 35943.44, "date": "2023-07-28", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465923085603/0001104659-23-085603-index.htm"}, {"action": "BUY", "amount": 21752.88, "date": "2023-07-27", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465923085087/0001104659-23-085087-index.htm"}, {"action": "BUY", "amount": 139700.0, "date": "2023-07-26", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465923084523/0001104659-23-084523-index.htm"}, {"action": "BUY", "amount": 119224.44, "date": "2023-07-21", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465923083470/0001104659-23-083470-index.htm"}, {"action": "BUY", "amount": 118720.0, "date": "2023-07-19", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465923082536/0001104659-23-082536-index.htm"}, {"action": "BUY", "amount": 135771.16, "date": "2023-07-18", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465923082196/0001104659-23-082196-index.htm"}, {"action": "BUY", "amount": 49570.65, "date": "2023-07-12", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465923080572/0001104659-23-080572-index.htm"}, {"action": "BUY", "amount": 153600.0, "date": "2023-07-11", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465923080178/0001104659-23-080178-index.htm"}, {"action": "BUY", "amount": 135920.12, "date": "2023-07-07", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465923079339/0001104659-23-079339-index.htm"}, {"action": "BUY", "amount": 47716.79, "date": "2023-07-06", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465923078942/0001104659-23-078942-index.htm"}, {"action": "BUY", "amount": 18251.52, "date": "2023-07-05", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465923078475/0001104659-23-078475-index.htm"}, {"action": "BUY", "amount": 275869.60000000003, "date": "2023-06-26", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465923075031/0001104659-23-075031-index.htm"}, {"action": "BUY", "amount": 1275440.25, "date": "2023-06-23", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465923074561/0001104659-23-074561-index.htm"}, {"action": "BUY", "amount": 231963.88, "date": "2023-06-22", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465923074060/0001104659-23-074060-index.htm"}], "latest": {"action": "BUY", "amount": 916000.0, "date": "2026-06-30", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465926079793/0001104659-26-079793-index.htm"}}, {"who": "Ron Bentsur", "who_key": "BENTSUR RON", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 2733667.48, "sold": 0, "net": 2733667.48, "trades": 47, "top_score": 62.9, "lean": "buying", "history": [{"action": "BUY", "amount": 250000.0, "date": "2026-06-30", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465926079792/0001104659-26-079792-index.htm"}, {"action": "BUY", "amount": 28600.0, "date": "2025-11-05", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925107423/0001104659-25-107423-index.htm"}, {"action": "BUY", "amount": 20925.0, "date": "2024-12-24", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465924131541/0001104659-24-131541-index.htm"}, {"action": "BUY", "amount": 98400.0, "date": "2024-11-15", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465924119976/0001104659-24-119976-index.htm"}, {"action": "BUY", "amount": 13075.6, "date": "2024-05-14", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465924061674/0001104659-24-061674-index.htm"}, {"action": "BUY", "amount": 12800.0, "date": "2024-05-10", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465924060263/0001104659-24-060263-index.htm"}, {"action": "BUY", "amount": 51449.99999999999, "date": "2024-03-18", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465924035902/0001104659-24-035902-index.htm"}, {"action": "BUY", "amount": 7091.2, "date": "2023-10-10", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465923108814/0001104659-23-108814-index.htm"}, {"action": "BUY", "amount": 12105.199999999999, "date": "2023-10-09", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465923107889/0001104659-23-107889-index.htm"}, {"action": "BUY", "amount": 35455.0, "date": "2023-10-05", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465923107367/0001104659-23-107367-index.htm"}, {"action": "BUY", "amount": 5112.15, "date": "2023-08-16", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465923092539/0001104659-23-092539-index.htm"}, {"action": "BUY", "amount": 4418.4, "date": "2023-08-11", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465923090650/0001104659-23-090650-index.htm"}, {"action": "BUY", "amount": 4997.85, "date": "2023-07-21", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465923083472/0001104659-23-083472-index.htm"}, {"action": "BUY", "amount": 2866.0, "date": "2023-07-19", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465923082535/0001104659-23-082535-index.htm"}, {"action": "BUY", "amount": 4035.4, "date": "2023-07-14", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465923081834/0001104659-23-081834-index.htm"}, {"action": "BUY", "amount": 4761.6, "date": "2023-07-06", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465923078941/0001104659-23-078941-index.htm"}, {"action": "BUY", "amount": 12375.0, "date": "2023-06-26", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465923075030/0001104659-23-075030-index.htm"}, {"action": "BUY", "amount": 8940.0, "date": "2023-06-21", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465923073568/0001104659-23-073568-index.htm"}, {"action": "BUY", "amount": 6107.900000000001, "date": "2023-06-08", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465923069566/0001104659-23-069566-index.htm"}, {"action": "BUY", "amount": 5702.400000000001, "date": "2023-05-31", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465923066844/0001104659-23-066844-index.htm"}, {"action": "BUY", "amount": 3497.9999999999995, "date": "2023-05-24", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465923065198/0001104659-23-065198-index.htm"}, {"action": "BUY", "amount": 5448.0, "date": "2023-05-16", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465923062078/0001104659-23-062078-index.htm"}, {"action": "BUY", "amount": 2789.9, "date": "2023-03-23", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465923036892/0001104659-23-036892-index.htm"}, {"action": "BUY", "amount": 5798.4, "date": "2023-03-21", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465923035861/0001104659-23-035861-index.htm"}, {"action": "BUY", "amount": 23464.8, "date": "2023-03-15", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465923033354/0001104659-23-033354-index.htm"}], "latest": {"action": "BUY", "amount": 250000.0, "date": "2026-06-30", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465926079792/0001104659-26-079792-index.htm"}}, {"who": "Matthew L. Kaplan", "who_key": "Kaplan Matthew L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 114872.73, "sold": 0, "net": 114872.73, "trades": 2, "top_score": 38.2, "lean": "buying", "history": [{"action": "BUY", "amount": 64240.0, "date": "2025-11-05", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925107418/0001104659-25-107418-index.htm"}, {"action": "BUY", "amount": 50632.729999999996, "date": "2022-05-12", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465922060910/0001104659-22-060910-index.htm"}], "latest": {"action": "BUY", "amount": 64240.0, "date": "2025-11-05", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925107418/0001104659-25-107418-index.htm"}}, {"who": "Kenneth Hoberman", "who_key": "Hoberman Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 104399.99999999999, "sold": 0, "net": 104399.99999999999, "trades": 1, "top_score": 41.1, "lean": "buying", "history": [{"action": "BUY", "amount": 104399.99999999999, "date": "2022-05-12", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465922060913/0001104659-22-060913-index.htm"}], "latest": {"action": "BUY", "amount": 104399.99999999999, "date": "2022-05-12", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465922060913/0001104659-22-060913-index.htm"}}, {"who": "Shay Shemesh", "who_key": "Shemesh Shay", "role": "Chief Dev. & Ops. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 94517.09999999999, "sold": 0, "net": 94517.09999999999, "trades": 12, "top_score": 35.6, "lean": "buying", "history": [{"action": "BUY", "amount": 7034.160000000001, "date": "2024-05-10", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465924060261/0001104659-24-060261-index.htm"}, {"action": "BUY", "amount": 5035.8, "date": "2023-03-21", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465923035392/0001104659-23-035392-index.htm"}, {"action": "BUY", "amount": 7175.700000000001, "date": "2023-03-15", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465923033594/0001104659-23-033594-index.htm"}, {"action": "BUY", "amount": 3825.0, "date": "2022-12-21", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465922129348/0001104659-22-129348-index.htm"}, {"action": "BUY", "amount": 2145.0, "date": "2022-11-17", "score": 24.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465922120080/0001104659-22-120080-index.htm"}, {"action": "BUY", "amount": 1731.4, "date": "2022-09-23", "score": 24.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465922103166/0001104659-22-103166-index.htm"}, {"action": "BUY", "amount": 3357.2400000000002, "date": "2022-09-02", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465922097692/0001104659-22-097692-index.htm"}, {"action": "BUY", "amount": 24258.42, "date": "2022-09-01", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465922097216/0001104659-22-097216-index.htm"}, {"action": "BUY", "amount": 4962.0, "date": "2022-05-20", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465922063644/0001104659-22-063644-index.htm"}, {"action": "BUY", "amount": 4704.1, "date": "2022-05-17", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465922062271/0001104659-22-062271-index.htm"}, {"action": "BUY", "amount": 20254.659999999996, "date": "2022-05-12", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465922059890/0001104659-22-059890-index.htm"}, {"action": "BUY", "amount": 10033.62, "date": "2022-02-07", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465922014375/0001104659-22-014375-index.htm"}], "latest": {"action": "BUY", "amount": 7034.160000000001, "date": "2024-05-10", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465924060261/0001104659-24-060261-index.htm"}}, {"who": "Juan Sanchez", "who_key": "Sanchez Juan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 75270.0, "sold": 0, "net": 75270.0, "trades": 1, "top_score": 40.6, "lean": "buying", "history": [{"action": "BUY", "amount": 75270.0, "date": "2025-11-05", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925107422/0001104659-25-107422-index.htm"}], "latest": {"action": "BUY", "amount": 75270.0, "date": "2025-11-05", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465925107422/0001104659-25-107422-index.htm"}}, {"who": "Enrique Poradosu", "who_key": "Poradosu Enrique", "role": "Chief Science & Business Off", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 45007.2, "sold": 0, "net": 45007.2, "trades": 5, "top_score": 33.5, "lean": "buying", "history": [{"action": "BUY", "amount": 9980.0, "date": "2024-11-19", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465924120876/0001104659-24-120876-index.htm"}, {"action": "BUY", "amount": 3145.0, "date": "2024-05-10", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465924060262/0001104659-24-060262-index.htm"}, {"action": "BUY", "amount": 5775.0, "date": "2023-03-27", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465923037421/0001104659-23-037421-index.htm"}, {"action": "BUY", "amount": 10273.2, "date": "2022-05-12", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465922060908/0001104659-22-060908-index.htm"}, {"action": "BUY", "amount": 15834.0, "date": "2022-02-07", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465922014376/0001104659-22-014376-index.htm"}], "latest": {"action": "BUY", "amount": 9980.0, "date": "2024-11-19", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465924120876/0001104659-24-120876-index.htm"}}, {"who": "Michael J. Carson", "who_key": "Carson Michael J.", "role": "Vice President, Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 22478.045000000002, "net": -22478.045000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 22478.045000000002, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465924115837/0001104659-24-115837-index.htm"}], "latest": {"action": "SELL", "amount": 22478.045000000002, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875558/000110465924115837/0001104659-24-115837-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-085988", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091279", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001104659-26-090109", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001104659-26-090094", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079793", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079792", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001104659-26-079360", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-30", "title": "Prospectus", "accession": "0001104659-26-079359", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-29", "title": "Prospectus", "accession": "0001104659-26-078864", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001104659-26-078823", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001104659-26-076624", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073461", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073460", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073459", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073455", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001104659-26-073419", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001104659-26-055318", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "FORM 8-K", "accession": "0001104659-26-055264", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-27", "title": "Form DEFA14A", "accession": "0001104659-26-049480", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-27", "title": "Proxy statement", "accession": "0001104659-26-049476", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-02-20", "title": "Form EFFECT", "accession": "9999999995-26-000644", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-02-18", "title": "Form CORRESP", "accession": "0001104659-26-017097", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-02-18", "title": "Form UPLOAD", "accession": "0000000000-26-001655", "price_sensitive": false}, {"form": "S-3", "date": "2026-02-13", "title": "FORM S-3", "accession": "0001104659-26-015159", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-11", "title": "FORM 8-K", "accession": "0001104659-26-013049", "price_sensitive": true}], "performance": {"ticker": "NVCT", "has_prices": true, "summary": {"n": 95, "avg": 1.315672240552084, "win_rate": 1.0, "best": 3.898924731182796, "worst": 0.11448140900195693, "as_of": "2026-09-09"}, "buys": [{"who": "Mosseri Marlio Charles", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 916000.0, "date": "2026-06-30", "score": 48.3, "ref_price": 18.39, "return": 0.23871669385535618}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 250000.0, "date": "2026-06-30", "score": 53.8, "ref_price": 18.39, "return": 0.23871669385535618}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 28600.0, "date": "2025-11-05", "score": 42.7, "ref_price": 5.65, "return": 3.031858407079646}, {"who": "Sanchez Juan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75270.0, "date": "2025-11-05", "score": 40.6, "ref_price": 5.65, "return": 3.031858407079646}, {"who": "Kaplan Matthew L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64240.0, "date": "2025-11-05", "score": 38.2, "ref_price": 5.65, "return": 3.031858407079646}, {"who": "Mosseri Marlio Charles", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 957083.18, "date": "2025-10-27", "score": 48.6, "ref_price": 6.55, "return": 2.4778625954198477}, {"who": "Mosseri Marlio Charles", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 44767.97, "date": "2025-06-20", "score": 32.5, "ref_price": 8.13, "return": 1.8019680196801966}, {"who": "Mosseri Marlio Charles", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 269532.04000000004, "date": "2025-06-18", "score": 41.8, "ref_price": 8.05, "return": 1.8298136645962733}, {"who": "Mosseri Marlio Charles", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 171664.37, "date": "2025-05-12", "score": 39.5, "ref_price": 8.385, "return": 1.7167561121049495}, {"who": "Mosseri Marlio Charles", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 247263.0197, "date": "2025-05-09", "score": 41.3, "ref_price": 8.99, "return": 1.5339265850945496}, {"who": "Mosseri Marlio Charles", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 235647.22000000003, "date": "2025-05-08", "score": 41.0, "ref_price": 9.22, "return": 1.4707158351409977}, {"who": "Mosseri Marlio Charles", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1200000.0, "date": "2025-02-07", "score": 50.8, "ref_price": 6.71, "return": 2.3949329359165423}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 20925.0, "date": "2024-12-24", "score": 41.1, "ref_price": 4.65, "return": 3.898924731182796}, {"who": "Mosseri Marlio Charles", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 228941.44, "date": "2024-12-13", "score": 41.0, "ref_price": 4.7, "return": 3.846808510638298}, {"who": "Mosseri Marlio Charles", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 79900.0, "date": "2024-12-13", "score": 35.5, "ref_price": 4.7, "return": 3.846808510638298}, {"who": "Poradosu Enrique", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Science & Business Off", "amount": 9980.0, "date": "2024-11-19", "score": 31.3, "ref_price": 5.14, "return": 3.4319066147859925}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 98400.0, "date": "2024-11-15", "score": 49.1, "ref_price": 4.95, "return": 3.6020202020202023}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 13075.6, "date": "2024-05-14", "score": 38.8, "ref_price": 6.77, "return": 2.3648449039881836}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 12800.0, "date": "2024-05-10", "score": 38.7, "ref_price": 6.4, "return": 2.559375}, {"who": "Poradosu Enrique", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Science & Business Off", "amount": 3145.0, "date": "2024-05-10", "score": 26.2, "ref_price": 6.4, "return": 2.559375}, {"who": "Shemesh Shay", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Dev. & Ops. Officer", "amount": 7034.160000000001, "date": "2024-05-10", "score": 29.6, "ref_price": 6.4, "return": 2.559375}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 51449.99999999999, "date": "2024-03-18", "score": 45.7, "ref_price": 10.45, "return": 1.179904306220096}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 7091.2, "date": "2023-10-10", "score": 35.9, "ref_price": 10.75, "return": 1.1190697674418606}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 12105.199999999999, "date": "2023-10-09", "score": 38.4, "ref_price": 10.9, "return": 1.089908256880734}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 35455.0, "date": "2023-10-05", "score": 43.7, "ref_price": 10.87, "return": 1.0956761729530822}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 5112.15, "date": "2023-08-16", "score": 34.4, "ref_price": 14.27, "return": 0.5963559915907499}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 4418.4, "date": "2023-08-11", "score": 33.8, "ref_price": 15.31, "return": 0.48791639451339}, {"who": "Mosseri Marlio Charles", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11936.800000000001, "date": "2023-07-31", "score": 25.8, "ref_price": 14.05, "return": 0.6213523131672598}, {"who": "Mosseri Marlio Charles", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 35943.44, "date": "2023-07-28", "score": 31.3, "ref_price": 13.84, "return": 0.6459537572254336}, {"who": "Mosseri Marlio Charles", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 21752.88, "date": "2023-07-27", "score": 28.8, "ref_price": 14.07, "return": 0.6190476190476191}, {"who": "Mosseri Marlio Charles", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 139700.0, "date": "2023-07-26", "score": 38.3, "ref_price": 13.86, "return": 0.6435786435786437}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 4997.85, "date": "2023-07-21", "score": 34.3, "ref_price": 15.02, "return": 0.5166444740346207}, {"who": "Mosseri Marlio Charles", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 119224.44, "date": "2023-07-21", "score": 37.5, "ref_price": 15.02, "return": 0.5166444740346207}, {"who": "Mosseri Marlio Charles", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 118720.0, "date": "2023-07-19", "score": 37.5, "ref_price": 14.49, "return": 0.5721187025534852}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 2866.0, "date": "2023-07-19", "score": 32.0, "ref_price": 14.49, "return": 0.5721187025534852}, {"who": "Mosseri Marlio Charles", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 135771.16, "date": "2023-07-18", "score": 38.2, "ref_price": 14.72, "return": 0.5475543478260869}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 4035.4, "date": "2023-07-14", "score": 33.4, "ref_price": 14.97, "return": 0.5217100868403474}, {"who": "Mosseri Marlio Charles", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 49570.65, "date": "2023-07-12", "score": 33.0, "ref_price": 15.07, "return": 0.5116124751161248}, {"who": "Mosseri Marlio Charles", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 153600.0, "date": "2023-07-11", "score": 38.8, "ref_price": 15.35, "return": 0.48403908794788286}, {"who": "Mosseri Marlio Charles", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 135920.12, "date": "2023-07-07", "score": 38.2, "ref_price": 15.24, "return": 0.49475065616797903}, {"who": "Mosseri Marlio Charles", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 47716.79, "date": "2023-07-06", "score": 32.8, "ref_price": 15.18, "return": 0.5006587615283269}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 4761.6, "date": "2023-07-06", "score": 34.1, "ref_price": 15.18, "return": 0.5006587615283269}, {"who": "Mosseri Marlio Charles", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 18251.52, "date": "2023-07-05", "score": 27.9, "ref_price": 15.8, "return": 0.4417721518987342}, {"who": "Mosseri Marlio Charles", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 275869.60000000003, "date": "2023-06-26", "score": 41.9, "ref_price": 16.45, "return": 0.38480243161094235}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 12375.0, "date": "2023-06-26", "score": 38.5, "ref_price": 16.45, "return": 0.38480243161094235}, {"who": "Mosseri Marlio Charles", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1275440.25, "date": "2023-06-23", "score": 50.2, "ref_price": 16.95, "return": 0.3439528023598821}, {"who": "Mosseri Marlio Charles", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 231963.88, "date": "2023-06-22", "score": 41.0, "ref_price": 17.73, "return": 0.28482797518330516}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 8940.0, "date": "2023-06-21", "score": 37.0, "ref_price": 17.74, "return": 0.2841037204058626}, {"who": "Mosseri Marlio Charles", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 225425.0, "date": "2023-06-16", "score": 40.8, "ref_price": 18.1, "return": 0.2585635359116022}, {"who": "Mosseri Marlio Charles", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 568848.04, "date": "2023-06-15", "score": 45.8, "ref_price": 18.2, "return": 0.25164835164835175}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 6107.900000000001, "date": "2023-06-08", "score": 35.2, "ref_price": 17.53, "return": 0.29948659440958353}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 5702.400000000001, "date": "2023-05-31", "score": 34.9, "ref_price": 17.5, "return": 0.30171428571428577}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 3497.9999999999995, "date": "2023-05-24", "score": 32.8, "ref_price": 17.25, "return": 0.3205797101449276}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 5448.0, "date": "2023-05-16", "score": 34.7, "ref_price": 16.9, "return": 0.3479289940828404}, {"who": "Poradosu Enrique", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Science & Business Off", "amount": 5775.0, "date": "2023-03-27", "score": 28.7, "ref_price": 11.98, "return": 0.9015025041736228}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 2789.9, "date": "2023-03-23", "score": 31.9, "ref_price": 12.1363, "return": 0.8770135873371621}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 5798.4, "date": "2023-03-21", "score": 35.0, "ref_price": 12.36, "return": 0.8430420711974111}, {"who": "Shemesh Shay", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Dev. & Ops. Officer", "amount": 5035.8, "date": "2023-03-21", "score": 28.1, "ref_price": 12.36, "return": 0.8430420711974111}, {"who": "Shemesh Shay", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Dev. & Ops. Officer", "amount": 7175.700000000001, "date": "2023-03-15", "score": 29.7, "ref_price": 10.96, "return": 1.0784671532846715}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 23464.8, "date": "2023-03-15", "score": 41.7, "ref_price": 10.96, "return": 1.0784671532846715}, {"who": "Shemesh Shay", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Dev. & Ops. Officer", "amount": 3825.0, "date": "2022-12-21", "score": 27.0, "ref_price": 7.35, "return": 2.0993197278911566}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 1117.5, "date": "2022-11-30", "score": 28.9, "ref_price": 7.35, "return": 2.0993197278911566}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 3334.5, "date": "2022-11-29", "score": 32.6, "ref_price": 7.24, "return": 2.1464088397790055}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 5425.0, "date": "2022-11-18", "score": 34.7, "ref_price": 7.228, "return": 2.151632540121749}, {"who": "Shemesh Shay", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Dev. & Ops. Officer", "amount": 2145.0, "date": "2022-11-17", "score": 24.7, "ref_price": 7.2, "return": 2.163888888888889}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 7070.0, "date": "2022-11-10", "score": 35.9, "ref_price": 7.06, "return": 2.2266288951841364}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 7345.0, "date": "2022-09-30", "score": 36.1, "ref_price": 7.09, "return": 2.212976022566996}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 11775.0, "date": "2022-09-26", "score": 38.3, "ref_price": 7.6925, "return": 1.961325966850829}, {"who": "Shemesh Shay", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Dev. & Ops. Officer", "amount": 1731.4, "date": "2022-09-23", "score": 24.0, "ref_price": 7.87, "return": 1.894536213468869}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 14098.999999999998, "date": "2022-09-02", "score": 39.2, "ref_price": 8.29, "return": 1.7478890229191801}, {"who": "Shemesh Shay", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Dev. & Ops. Officer", "amount": 3357.2400000000002, "date": "2022-09-02", "score": 26.4, "ref_price": 8.29, "return": 1.7478890229191801}, {"who": "Shemesh Shay", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Dev. & Ops. Officer", "amount": 24258.42, "date": "2022-09-01", "score": 35.6, "ref_price": 8.11, "return": 1.8088779284833543}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 13570.0, "date": "2022-08-29", "score": 39.0, "ref_price": 8.5, "return": 1.6800000000000002}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 168725.08000000002, "date": "2022-08-19", "score": 51.8, "ref_price": 8.99, "return": 1.5339265850945496}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 165219.6, "date": "2022-08-11", "score": 51.7, "ref_price": 8.54, "return": 1.6674473067915694}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 46540.0, "date": "2022-06-29", "score": 45.1, "ref_price": 11.84, "return": 0.9239864864864866}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 8462.0, "date": "2022-06-24", "score": 36.7, "ref_price": 11.49, "return": 0.9825935596170584}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 15820.0, "date": "2022-05-27", "score": 39.7, "ref_price": 15.66, "return": 0.45466155810983405}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 20070.0, "date": "2022-05-20", "score": 40.9, "ref_price": 15.5, "return": 0.4696774193548388}, {"who": "Shemesh Shay", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Dev. & Ops. Officer", "amount": 4962.0, "date": "2022-05-20", "score": 28.1, "ref_price": 15.5, "return": 0.4696774193548388}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 39155.3, "date": "2022-05-18", "score": 44.2, "ref_price": 18.86, "return": 0.2078472958642631}, {"who": "Shemesh Shay", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Dev. & Ops. Officer", "amount": 4704.1, "date": "2022-05-17", "score": 27.8, "ref_price": 20.44, "return": 0.11448140900195693}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 31990.0, "date": "2022-05-16", "score": 43.2, "ref_price": 19.0, "return": 0.19894736842105268}, {"who": "Hoberman Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 104399.99999999999, "date": "2022-05-12", "score": 41.1, "ref_price": 17.86, "return": 0.2754759238521838}, {"who": "Kaplan Matthew L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50632.729999999996, "date": "2022-05-12", "score": 36.4, "ref_price": 17.86, "return": 0.2754759238521838}, {"who": "Poradosu Enrique", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Science & Business Off", "amount": 10273.2, "date": "2022-05-12", "score": 31.4, "ref_price": 17.86, "return": 0.2754759238521838}, {"who": "Shemesh Shay", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Dev. & Ops. Officer", "amount": 20254.659999999996, "date": "2022-05-12", "score": 34.7, "ref_price": 17.86, "return": 0.2754759238521838}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 208046.7, "date": "2022-05-12", "score": 52.9, "ref_price": 17.86, "return": 0.2754759238521838}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 28200.0, "date": "2022-03-28", "score": 42.6, "ref_price": 6.85, "return": 2.325547445255475}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 53410.0, "date": "2022-03-17", "score": 45.9, "ref_price": 7.63, "return": 1.9855832241153346}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 47040.0, "date": "2022-02-14", "score": 45.2, "ref_price": 5.41, "return": 3.210720887245841}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 53890.0, "date": "2022-02-10", "score": 45.9, "ref_price": 6.16, "return": 2.698051948051948}, {"who": "Poradosu Enrique", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Science & Business Off", "amount": 15834.0, "date": "2022-02-07", "score": 33.5, "ref_price": 7.95, "return": 1.8654088050314468}, {"who": "Shemesh Shay", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Development Officer", "amount": 10033.62, "date": "2022-02-07", "score": 31.3, "ref_price": 7.95, "return": 1.8654088050314468}, {"who": "BENTSUR RON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 1153145.0, "date": "2022-02-07", "score": 62.9, "ref_price": 7.95, "return": 1.8654088050314468}]}, "price_series": [{"date": "2022-02-04", "close": 3.25, "volume": 1477476.0}, {"date": "2022-02-07", "close": 7.95, "volume": 43338700.0}, {"date": "2022-02-08", "close": 6.32, "volume": 9731805.0}, {"date": "2022-02-09", "close": 6.49, "volume": 1775523.0}, {"date": "2022-02-10", "close": 6.16, "volume": 859888.0}, {"date": "2022-02-11", "close": 6.94, "volume": 903496.0}, {"date": "2022-02-14", "close": 5.41, "volume": 1212253.0}, {"date": "2022-02-15", "close": 6.03, "volume": 639261.0}, {"date": "2022-02-16", "close": 5.57, "volume": 796159.0}, {"date": "2022-02-17", "close": 6.75, "volume": 13083000.0}, {"date": "2022-02-18", "close": 5.86, "volume": 1312137.0}, {"date": "2022-02-22", "close": 6.36, "volume": 8963718.0}, {"date": "2022-02-23", "close": 6.09, "volume": 821871.0}, {"date": "2022-02-24", "close": 6.03, "volume": 343971.0}, {"date": "2022-02-25", "close": 6.34, "volume": 974733.0}, {"date": "2022-02-28", "close": 6.87, "volume": 387690.0}, {"date": "2022-03-01", "close": 6.81, "volume": 359813.0}, {"date": "2022-03-02", "close": 6.61, "volume": 358645.0}, {"date": "2022-03-03", "close": 7.37, "volume": 685696.0}, {"date": "2022-03-04", "close": 7.53, "volume": 479256.0}, {"date": "2022-03-07", "close": 7.78, "volume": 247523.0}, {"date": "2022-03-08", "close": 8.05, "volume": 444858.0}, {"date": "2022-03-09", "close": 8.42, "volume": 167960.0}, {"date": "2022-03-10", "close": 8.26, "volume": 170241.0}, {"date": "2022-03-11", "close": 8.27, "volume": 123751.0}, {"date": "2022-03-14", "close": 9.1, "volume": 384814.0}, {"date": "2022-03-15", "close": 7.67, "volume": 156639.0}, {"date": "2022-03-16", "close": 7.58, "volume": 87496.0}, {"date": "2022-03-17", "close": 7.63, "volume": 55523.0}, {"date": "2022-03-18", "close": 7.83, "volume": 158140.0}, {"date": "2022-03-21", "close": 6.03, "volume": 218493.0}, {"date": "2022-03-22", "close": 6.9, "volume": 122807.0}, {"date": "2022-03-23", "close": 7.24, "volume": 65411.0}, {"date": "2022-03-24", "close": 7.5, "volume": 57651.0}, {"date": "2022-03-25", "close": 7.51, "volume": 20970.0}, {"date": "2022-03-28", "close": 6.85, "volume": 136072.0}, {"date": "2022-03-29", "close": 7.57, "volume": 41661.0}, {"date": "2022-03-30", "close": 6.96, "volume": 134544.0}, {"date": "2022-03-31", "close": 7.41, "volume": 70197.0}, {"date": "2022-04-01", "close": 7.02, "volume": 71832.0}, {"date": "2022-04-04", "close": 8.36, "volume": 139022.0}, {"date": "2022-04-05", "close": 8.45, "volume": 37944.0}, {"date": "2022-04-06", "close": 10.25, "volume": 1066980.0}, {"date": "2022-04-07", "close": 9.36, "volume": 178997.0}, {"date": "2022-04-08", "close": 9.45, "volume": 33670.0}, {"date": "2022-04-11", "close": 9.74, "volume": 27262.0}, {"date": "2022-04-12", "close": 9.75, "volume": 18132.0}, {"date": "2022-04-13", "close": 10.12, "volume": 11387.0}, {"date": "2022-04-14", "close": 10.1, "volume": 7677.0}, {"date": "2022-04-18", "close": 9.6, "volume": 17632.0}, {"date": "2022-04-19", "close": 9.58, "volume": 7432.0}, {"date": "2022-04-20", "close": 9.6, "volume": 21649.0}, {"date": "2022-04-21", "close": 9.53, "volume": 7191.0}, {"date": "2022-04-22", "close": 9.68, "volume": 7730.0}, {"date": "2022-04-25", "close": 9.58, "volume": 7943.0}, {"date": "2022-04-26", "close": 9.54, "volume": 10720.0}, {"date": "2022-04-27", "close": 9.5, "volume": 4019.0}, {"date": "2022-04-28", "close": 9.04, "volume": 31547.0}, {"date": "2022-04-29", "close": 9.5, "volume": 9496.0}, {"date": "2022-05-02", "close": 9.31, "volume": 8090.0}, {"date": "2022-05-03", "close": 11.66, "volume": 47875.0}, {"date": "2022-05-04", "close": 11.6, "volume": 20809.0}, {"date": "2022-05-05", "close": 13.98, "volume": 47457.0}, {"date": "2022-05-06", "close": 18.2, "volume": 190668.0}, {"date": "2022-05-09", "close": 15.06, "volume": 150947.0}, {"date": "2022-05-10", "close": 14.22, "volume": 83723.0}, {"date": "2022-05-11", "close": 15.87, "volume": 34143.0}, {"date": "2022-05-12", "close": 17.86, "volume": 116691.0}, {"date": "2022-05-13", "close": 18.85, "volume": 139159.0}, {"date": "2022-05-16", "close": 19.0, "volume": 34758.0}, {"date": "2022-05-17", "close": 20.44, "volume": 38201.0}, {"date": "2022-05-18", "close": 18.86, "volume": 102001.0}, {"date": "2022-05-19", "close": 17.91, "volume": 45978.0}, {"date": "2022-05-20", "close": 15.5, "volume": 85159.0}, {"date": "2022-05-23", "close": 15.89, "volume": 37041.0}, {"date": "2022-05-24", "close": 15.87, "volume": 57350.0}, {"date": "2022-05-25", "close": 16.16, "volume": 29616.0}, {"date": "2022-05-26", "close": 15.8, "volume": 10061.0}, {"date": "2022-05-27", "close": 15.66, "volume": 18152.0}, {"date": "2022-05-31", "close": 15.03, "volume": 48686.0}, {"date": "2022-06-01", "close": 12.71, "volume": 34378.0}, {"date": "2022-06-02", "close": 13.02, "volume": 87466.0}, {"date": "2022-06-03", "close": 12.15, "volume": 39542.0}, {"date": "2022-06-06", "close": 12.35, "volume": 18543.0}, {"date": "2022-06-07", "close": 12.06, "volume": 18513.0}, {"date": "2022-06-08", "close": 12.29, "volume": 11024.0}, {"date": "2022-06-09", "close": 12.14, "volume": 5117.0}, {"date": "2022-06-10", "close": 12.0, "volume": 13201.0}, {"date": "2022-06-13", "close": 12.19, "volume": 26470.0}, {"date": "2022-06-14", "close": 10.22, "volume": 16934.0}, {"date": "2022-06-15", "close": 10.16, "volume": 14080.0}, {"date": "2022-06-16", "close": 10.34, "volume": 10916.0}, {"date": "2022-06-17", "close": 10.97, "volume": 10748.0}, {"date": "2022-06-21", "close": 12.22, "volume": 31675.0}, {"date": "2022-06-22", "close": 11.36, "volume": 7680.0}, {"date": "2022-06-23", "close": 11.22, "volume": 8855.0}, {"date": "2022-06-24", "close": 11.49, "volume": 9134.0}, {"date": "2022-06-27", "close": 12.08, "volume": 5232.0}, {"date": "2022-06-28", "close": 12.11, "volume": 16464.0}, {"date": "2022-06-29", "close": 11.84, "volume": 9963.0}, {"date": "2022-06-30", "close": 11.2, "volume": 4926.0}, {"date": "2022-07-01", "close": 11.99, "volume": 13584.0}, {"date": "2022-07-05", "close": 13.0, "volume": 20598.0}, {"date": "2022-07-06", "close": 13.0, "volume": 57881.0}, {"date": "2022-07-07", "close": 12.94, "volume": 15480.0}, {"date": "2022-07-08", "close": 12.71, "volume": 13868.0}, {"date": "2022-07-11", "close": 12.12, "volume": 9552.0}, {"date": "2022-07-12", "close": 12.69, "volume": 953.0}, {"date": "2022-07-13", "close": 11.87, "volume": 39261.0}, {"date": "2022-07-14", "close": 11.5396, "volume": 6999.0}, {"date": "2022-07-15", "close": 11.2955, "volume": 10306.0}, {"date": "2022-07-18", "close": 11.35, "volume": 4799.0}, {"date": "2022-07-19", "close": 11.315, "volume": 4409.0}, {"date": "2022-07-20", "close": 11.75, "volume": 4801.0}, {"date": "2022-07-21", "close": 12.16, "volume": 18680.0}, {"date": "2022-07-22", "close": 11.9173, "volume": 2445.0}, {"date": "2022-07-25", "close": 11.13, "volume": 13362.0}, {"date": "2022-07-26", "close": 9.54, "volume": 5638.0}, {"date": "2022-07-27", "close": 9.26, "volume": 20465.0}, {"date": "2022-07-28", "close": 8.61, "volume": 29505.0}, {"date": "2022-07-29", "close": 8.8, "volume": 6109.0}, {"date": "2022-08-01", "close": 8.85, "volume": 15183.0}, {"date": "2022-08-02", "close": 8.73, "volume": 13260.0}, {"date": "2022-08-03", "close": 8.48, "volume": 38084.0}, {"date": "2022-08-04", "close": 8.61, "volume": 10695.0}, {"date": "2022-08-05", "close": 8.51, "volume": 13466.0}, {"date": "2022-08-08", "close": 8.83, "volume": 21288.0}, {"date": "2022-08-09", "close": 8.45, "volume": 3570.0}, {"date": "2022-08-10", "close": 8.35, "volume": 55523.0}, {"date": "2022-08-11", "close": 8.54, "volume": 62369.0}, {"date": "2022-08-12", "close": 8.71, "volume": 2896.0}, {"date": "2022-08-15", "close": 9.3, "volume": 10575.0}, {"date": "2022-08-16", "close": 9.17, "volume": 6264.0}, {"date": "2022-08-17", "close": 9.01, "volume": 5545.0}, {"date": "2022-08-18", "close": 8.79, "volume": 26520.0}, {"date": "2022-08-19", "close": 8.99, "volume": 34492.0}, {"date": "2022-08-22", "close": 8.95, "volume": 47747.0}, {"date": "2022-08-23", "close": 8.7, "volume": 24132.0}, {"date": "2022-08-24", "close": 8.7999, "volume": 1862.0}, {"date": "2022-08-25", "close": 8.5, "volume": 5647.0}, {"date": "2022-08-26", "close": 8.73, "volume": 3785.0}, {"date": "2022-08-29", "close": 8.5, "volume": 34041.0}, {"date": "2022-08-30", "close": 8.3999, "volume": 6430.0}, {"date": "2022-08-31", "close": 8.1, "volume": 39967.0}, {"date": "2022-09-01", "close": 8.11, "volume": 6035.0}, {"date": "2022-09-02", "close": 8.29, "volume": 12993.0}, {"date": "2022-09-06", "close": 8.14, "volume": 4614.0}, {"date": "2022-09-07", "close": 8.33, "volume": 25730.0}, {"date": "2022-09-08", "close": 8.36, "volume": 9490.0}, {"date": "2022-09-09", "close": 8.4, "volume": 5909.0}, {"date": "2022-09-12", "close": 8.3, "volume": 18508.0}, {"date": "2022-09-13", "close": 8.35, "volume": 11871.0}, {"date": "2022-09-14", "close": 8.28, "volume": 12830.0}, {"date": "2022-09-15", "close": 7.99, "volume": 29122.0}, {"date": "2022-09-16", "close": 8.2, "volume": 35137.0}, {"date": "2022-09-19", "close": 7.93, "volume": 9559.0}, {"date": "2022-09-20", "close": 7.89, "volume": 12878.0}, {"date": "2022-09-21", "close": 8.06, "volume": 7451.0}, {"date": "2022-09-22", "close": 7.81, "volume": 5901.0}, {"date": "2022-09-23", "close": 7.87, "volume": 4608.0}, {"date": "2022-09-26", "close": 7.6925, "volume": 3853.0}, {"date": "2022-09-27", "close": 7.49, "volume": 7352.0}, {"date": "2022-09-28", "close": 7.29, "volume": 10230.0}, {"date": "2022-09-29", "close": 7.37, "volume": 8854.0}, {"date": "2022-09-30", "close": 7.09, "volume": 10820.0}, {"date": "2022-10-03", "close": 7.225, "volume": 1960.0}, {"date": "2022-10-04", "close": 7.05, "volume": 6325.0}, {"date": "2022-10-05", "close": 7.0, "volume": 4108.0}, {"date": "2022-10-06", "close": 7.0, "volume": 2361.0}, {"date": "2022-10-07", "close": 7.01, "volume": 800.0}, {"date": "2022-10-10", "close": 7.01, "volume": null}, {"date": "2022-10-11", "close": 6.7, "volume": 8702.0}, {"date": "2022-10-12", "close": 6.7, "volume": 1653.0}, {"date": "2022-10-13", "close": 6.7, "volume": 4243.0}, {"date": "2022-10-14", "close": 6.98, "volume": 1083.0}, {"date": "2022-10-17", "close": 6.89, "volume": 4108.0}, {"date": "2022-10-18", "close": 7.03, "volume": 16320.0}, {"date": "2022-10-19", "close": 7.11, "volume": 1843.0}, {"date": "2022-10-20", "close": 6.84, "volume": 22937.0}, {"date": "2022-10-21", "close": 7.05, "volume": 508.0}, {"date": "2022-10-24", "close": 7.15, "volume": 13310.0}, {"date": "2022-10-25", "close": 6.73, "volume": 15177.0}, {"date": "2022-10-26", "close": 6.82, "volume": 2438.0}, {"date": "2022-10-27", "close": 7.05, "volume": 802.0}, {"date": "2022-10-28", "close": 7.1694, "volume": 710.0}, {"date": "2022-10-31", "close": 6.78, "volume": 9240.0}, {"date": "2022-11-01", "close": 7.12, "volume": 786.0}, {"date": "2022-11-02", "close": 7.0, "volume": 906.0}, {"date": "2022-11-03", "close": 6.21, "volume": 9039.0}, {"date": "2022-11-04", "close": 6.955, "volume": 2891.0}, {"date": "2022-11-07", "close": 7.05, "volume": 1217.0}, {"date": "2022-11-08", "close": 7.11, "volume": 2088.0}, {"date": "2022-11-09", "close": 7.11, "volume": null}, {"date": "2022-11-10", "close": 7.06, "volume": 18803.0}, {"date": "2022-11-11", "close": 6.8, "volume": 17145.0}, {"date": "2022-11-14", "close": 6.9, "volume": 29554.0}, {"date": "2022-11-15", "close": 6.82, "volume": 1818.0}, {"date": "2022-11-16", "close": 7.1, "volume": 126707.0}, {"date": "2022-11-17", "close": 7.2, "volume": 6401.0}, {"date": "2022-11-18", "close": 7.228, "volume": 2417.0}, {"date": "2022-11-21", "close": 7.0299, "volume": 4088.0}, {"date": "2022-11-22", "close": 7.06, "volume": 1129.0}, {"date": "2022-11-23", "close": 7.2, "volume": 1708.0}, {"date": "2022-11-25", "close": 7.27, "volume": 1046.0}, {"date": "2022-11-28", "close": 7.09, "volume": 7489.0}, {"date": "2022-11-29", "close": 7.24, "volume": 3298.0}, {"date": "2022-11-30", "close": 7.35, "volume": 2030.0}, {"date": "2022-12-01", "close": 7.59, "volume": 179788.0}, {"date": "2022-12-02", "close": 7.51, "volume": 16072.0}, {"date": "2022-12-05", "close": 7.58, "volume": 2514.0}, {"date": "2022-12-06", "close": 7.52, "volume": 3124.0}, {"date": "2022-12-07", "close": 7.64, "volume": 105935.0}, {"date": "2022-12-08", "close": 7.59, "volume": 7045.0}, {"date": "2022-12-09", "close": 7.51, "volume": 848.0}, {"date": "2022-12-12", "close": 7.43, "volume": 13703.0}, {"date": "2022-12-13", "close": 7.49, "volume": 25021.0}, {"date": "2022-12-14", "close": 7.44, "volume": 1109.0}, {"date": "2022-12-15", "close": 7.5, "volume": 4262.0}, {"date": "2022-12-16", "close": 7.41, "volume": 6308.0}, {"date": "2022-12-19", "close": 7.4588, "volume": 15685.0}, {"date": "2022-12-20", "close": 7.32, "volume": 12094.0}, {"date": "2022-12-21", "close": 7.35, "volume": 1045.0}, {"date": "2022-12-22", "close": 7.39, "volume": 11769.0}, {"date": "2022-12-23", "close": 7.7425, "volume": 4951.0}, {"date": "2022-12-27", "close": 7.3227, "volume": 5490.0}, {"date": "2022-12-28", "close": 7.415, "volume": 18407.0}, {"date": "2022-12-29", "close": 7.42, "volume": 5061.0}, {"date": "2022-12-30", "close": 7.5, "volume": 37761.0}, {"date": "2023-01-03", "close": 7.5, "volume": 3049.0}, {"date": "2023-01-04", "close": 7.49, "volume": 62020.0}, {"date": "2023-01-05", "close": 7.4999, "volume": 36232.0}, {"date": "2023-01-06", "close": 7.5987, "volume": 96456.0}, {"date": "2023-01-09", "close": 7.455, "volume": 5560.0}, {"date": "2023-01-10", "close": 7.5, "volume": 16378.0}, {"date": "2023-01-11", "close": 7.5, "volume": 22272.0}, {"date": "2023-01-12", "close": 7.46, "volume": 7494.0}, {"date": "2023-01-13", "close": 7.41, "volume": 3321.0}, {"date": "2023-01-17", "close": 7.5, "volume": 23778.0}, {"date": "2023-01-18", "close": 7.6, "volume": 1664.0}, {"date": "2023-01-19", "close": 7.51, "volume": 5901.0}, {"date": "2023-01-20", "close": 7.5, "volume": 41003.0}, {"date": "2023-01-23", "close": 7.55, "volume": 9342.0}, {"date": "2023-01-24", "close": 7.6, "volume": 194571.0}, {"date": "2023-01-25", "close": 7.8, "volume": 460771.0}, {"date": "2023-01-26", "close": 7.32, "volume": 576770.0}, {"date": "2023-01-27", "close": 7.98, "volume": 161721.0}, {"date": "2023-01-30", "close": 9.41, "volume": 76047.0}, {"date": "2023-01-31", "close": 9.92, "volume": 88688.0}, {"date": "2023-02-01", "close": 10.69, "volume": 164400.0}, {"date": "2023-02-02", "close": 9.92, "volume": 118228.0}, {"date": "2023-02-03", "close": 10.375, "volume": 102484.0}, {"date": "2023-02-06", "close": 10.89, "volume": 78721.0}, {"date": "2023-02-07", "close": 10.89, "volume": 62055.0}, {"date": "2023-02-08", "close": 11.02, "volume": 54854.0}, {"date": "2023-02-09", "close": 11.82, "volume": 82710.0}, {"date": "2023-02-10", "close": 14.37, "volume": 204194.0}, {"date": "2023-02-13", "close": 11.85, "volume": 105063.0}, {"date": "2023-02-14", "close": 10.7, "volume": 113133.0}, {"date": "2023-02-15", "close": 10.35, "volume": 121912.0}, {"date": "2023-02-16", "close": 9.99, "volume": 83218.0}, {"date": "2023-02-17", "close": 9.97, "volume": 41246.0}, {"date": "2023-02-21", "close": 10.1, "volume": 31935.0}, {"date": "2023-02-22", "close": 10.24, "volume": 8414.0}, {"date": "2023-02-23", "close": 10.3699, "volume": 14242.0}, {"date": "2023-02-24", "close": 10.44, "volume": 9532.0}, {"date": "2023-02-27", "close": 11.0, "volume": 10531.0}, {"date": "2023-02-28", "close": 11.43, "volume": 7537.0}, {"date": "2023-03-01", "close": 11.52, "volume": 5928.0}, {"date": "2023-03-02", "close": 11.7, "volume": 6735.0}, {"date": "2023-03-03", "close": 11.98, "volume": 23693.0}, {"date": "2023-03-06", "close": 11.9, "volume": 13541.0}, {"date": "2023-03-07", "close": 11.34, "volume": 14836.0}, {"date": "2023-03-08", "close": 11.06, "volume": 2777.0}, {"date": "2023-03-09", "close": 10.0, "volume": 18390.0}, {"date": "2023-03-10", "close": 10.7725, "volume": 13283.0}, {"date": "2023-03-13", "close": 9.94, "volume": 26649.0}, {"date": "2023-03-14", "close": 10.34, "volume": 20060.0}, {"date": "2023-03-15", "close": 10.96, "volume": 12057.0}, {"date": "2023-03-16", "close": 11.31, "volume": 13027.0}, {"date": "2023-03-17", "close": 11.95, "volume": 16478.0}, {"date": "2023-03-20", "close": 12.45, "volume": 41949.0}, {"date": "2023-03-21", "close": 12.36, "volume": 56043.0}, {"date": "2023-03-22", "close": 12.27, "volume": 29389.0}, {"date": "2023-03-23", "close": 12.1363, "volume": 32886.0}, {"date": "2023-03-24", "close": 11.755, "volume": 7331.0}, {"date": "2023-03-27", "close": 11.98, "volume": 23075.0}, {"date": "2023-03-28", "close": 12.0, "volume": 11500.0}, {"date": "2023-03-29", "close": 11.75, "volume": 10453.0}, {"date": "2023-03-30", "close": 12.43, "volume": 12372.0}, {"date": "2023-03-31", "close": 13.11, "volume": 22501.0}, {"date": "2023-04-03", "close": 13.18, "volume": 7965.0}, {"date": "2023-04-04", "close": 13.39, "volume": 12905.0}, {"date": "2023-04-05", "close": 12.62, "volume": 3758.0}, {"date": "2023-04-06", "close": 13.0, "volume": 5059.0}, {"date": "2023-04-10", "close": 12.85, "volume": 5164.0}, {"date": "2023-04-11", "close": 14.08, "volume": 40773.0}, {"date": "2023-04-12", "close": 14.5, "volume": 15225.0}, {"date": "2023-04-13", "close": 14.85, "volume": 32286.0}, {"date": "2023-04-14", "close": 14.74, "volume": 21370.0}, {"date": "2023-04-17", "close": 14.55, "volume": 21914.0}, {"date": "2023-04-18", "close": 14.66, "volume": 12286.0}, {"date": "2023-04-19", "close": 14.63, "volume": 9186.0}, {"date": "2023-04-20", "close": 13.85, "volume": 28834.0}, {"date": "2023-04-21", "close": 13.88, "volume": 14004.0}, {"date": "2023-04-24", "close": 14.34, "volume": 11126.0}, {"date": "2023-04-25", "close": 14.6, "volume": 11303.0}, {"date": "2023-04-26", "close": 14.8399, "volume": 15957.0}, {"date": "2023-04-27", "close": 14.83, "volume": 9554.0}, {"date": "2023-04-28", "close": 14.8, "volume": 10878.0}, {"date": "2023-05-01", "close": 15.18, "volume": 51015.0}, {"date": "2023-05-02", "close": 14.41, "volume": 48356.0}, {"date": "2023-05-03", "close": 14.33, "volume": 12897.0}, {"date": "2023-05-04", "close": 14.89, "volume": 31839.0}, {"date": "2023-05-05", "close": 15.05, "volume": 55445.0}, {"date": "2023-05-08", "close": 15.1, "volume": 56640.0}, {"date": "2023-05-09", "close": 15.075, "volume": 22445.0}, {"date": "2023-05-10", "close": 15.13, "volume": 16120.0}, {"date": "2023-05-11", "close": 15.25, "volume": 24794.0}, {"date": "2023-05-12", "close": 15.9801, "volume": 124665.0}, {"date": "2023-05-15", "close": 16.97, "volume": 143088.0}, {"date": "2023-05-16", "close": 16.9, "volume": 96415.0}, {"date": "2023-05-17", "close": 17.0, "volume": 61558.0}, {"date": "2023-05-18", "close": 16.85, "volume": 54208.0}, {"date": "2023-05-19", "close": 16.99, "volume": 44271.0}, {"date": "2023-05-22", "close": 16.775, "volume": 36528.0}, {"date": "2023-05-23", "close": 17.0, "volume": 63472.0}, {"date": "2023-05-24", "close": 17.25, "volume": 44221.0}, {"date": "2023-05-25", "close": 17.12, "volume": 13102.0}, {"date": "2023-05-26", "close": 17.55, "volume": 63897.0}, {"date": "2023-05-30", "close": 17.21, "volume": 45578.0}, {"date": "2023-05-31", "close": 17.5, "volume": 69772.0}, {"date": "2023-06-01", "close": 17.54, "volume": 61275.0}, {"date": "2023-06-02", "close": 17.58, "volume": 43497.0}, {"date": "2023-06-05", "close": 17.46, "volume": 48861.0}, {"date": "2023-06-06", "close": 17.18, "volume": 65192.0}, {"date": "2023-06-07", "close": 17.58, "volume": 98568.0}, {"date": "2023-06-08", "close": 17.53, "volume": 54871.0}, {"date": "2023-06-09", "close": 17.82, "volume": 48795.0}, {"date": "2023-06-12", "close": 18.07, "volume": 104551.0}, {"date": "2023-06-13", "close": 18.4, "volume": 66793.0}, {"date": "2023-06-14", "close": 18.21, "volume": 70746.0}, {"date": "2023-06-15", "close": 18.2, "volume": 118415.0}, {"date": "2023-06-16", "close": 18.1, "volume": 153446.0}, {"date": "2023-06-20", "close": 18.0, "volume": 89767.0}, {"date": "2023-06-21", "close": 17.74, "volume": 88391.0}, {"date": "2023-06-22", "close": 17.73, "volume": 64605.0}, {"date": "2023-06-23", "close": 16.95, "volume": 981259.0}, {"date": "2023-06-26", "close": 16.45, "volume": 72984.0}, {"date": "2023-06-27", "close": 16.63, "volume": 31965.0}, {"date": "2023-06-28", "close": 16.46, "volume": 13953.0}, {"date": "2023-06-29", "close": 16.34, "volume": 19662.0}, {"date": "2023-06-30", "close": 15.97, "volume": 26128.0}, {"date": "2023-07-03", "close": 16.29, "volume": 20565.0}, {"date": "2023-07-05", "close": 15.8, "volume": 24778.0}, {"date": "2023-07-06", "close": 15.18, "volume": 21909.0}, {"date": "2023-07-07", "close": 15.24, "volume": 34680.0}, {"date": "2023-07-10", "close": 16.15, "volume": 29061.0}, {"date": "2023-07-11", "close": 15.35, "volume": 46931.0}, {"date": "2023-07-12", "close": 15.07, "volume": 26033.0}, {"date": "2023-07-13", "close": 15.24, "volume": 34258.0}, {"date": "2023-07-14", "close": 14.97, "volume": 34749.0}, {"date": "2023-07-17", "close": 15.26, "volume": 22304.0}, {"date": "2023-07-18", "close": 14.72, "volume": 57652.0}, {"date": "2023-07-19", "close": 14.49, "volume": 56597.0}, {"date": "2023-07-20", "close": 14.28, "volume": 32446.0}, {"date": "2023-07-21", "close": 15.02, "volume": 26629.0}, {"date": "2023-07-24", "close": 14.55, "volume": 38159.0}, {"date": "2023-07-25", "close": 14.45, "volume": 35257.0}, {"date": "2023-07-26", "close": 13.86, "volume": 53574.0}, {"date": "2023-07-27", "close": 14.07, "volume": 36505.0}, {"date": "2023-07-28", "close": 13.84, "volume": 37449.0}, {"date": "2023-07-31", "close": 14.05, "volume": 27540.0}, {"date": "2023-08-01", "close": 13.77, "volume": 47420.0}, {"date": "2023-08-02", "close": 14.79, "volume": 45051.0}, {"date": "2023-08-03", "close": 14.5, "volume": 30087.0}, {"date": "2023-08-04", "close": 14.5, "volume": 27031.0}, {"date": "2023-08-07", "close": 14.57, "volume": 40551.0}, {"date": "2023-08-08", "close": 14.8, "volume": 28952.0}, {"date": "2023-08-09", "close": 14.94, "volume": 46872.0}, {"date": "2023-08-10", "close": 15.0, "volume": 37026.0}, {"date": "2023-08-11", "close": 15.31, "volume": 30529.0}, {"date": "2023-08-14", "close": 14.96, "volume": 32701.0}, {"date": "2023-08-15", "close": 14.17, "volume": 23964.0}, {"date": "2023-08-16", "close": 14.27, "volume": 23141.0}, {"date": "2023-08-17", "close": 14.51, "volume": 42676.0}, {"date": "2023-08-18", "close": 14.93, "volume": 39960.0}, {"date": "2023-08-21", "close": 14.92, "volume": 30587.0}, {"date": "2023-08-22", "close": 14.76, "volume": 47211.0}, {"date": "2023-08-23", "close": 14.44, "volume": 22006.0}, {"date": "2023-08-24", "close": 14.48, "volume": 27919.0}, {"date": "2023-08-25", "close": 14.35, "volume": 23021.0}, {"date": "2023-08-28", "close": 13.71, "volume": 46219.0}, {"date": "2023-08-29", "close": 14.53, "volume": 28803.0}, {"date": "2023-08-30", "close": 14.63, "volume": 21413.0}, {"date": "2023-08-31", "close": 14.31, "volume": 74258.0}, {"date": "2023-09-01", "close": 14.8, "volume": 42903.0}, {"date": "2023-09-05", "close": 14.09, "volume": 63537.0}, {"date": "2023-09-06", "close": 14.13, "volume": 33893.0}, {"date": "2023-09-07", "close": 14.46, "volume": 56242.0}, {"date": "2023-09-08", "close": 13.77, "volume": 49393.0}, {"date": "2023-09-11", "close": 13.71, "volume": 68917.0}, {"date": "2023-09-12", "close": 14.01, "volume": 48264.0}, {"date": "2023-09-13", "close": 13.91, "volume": 67545.0}, {"date": "2023-09-14", "close": 14.02, "volume": 50163.0}, {"date": "2023-09-15", "close": 14.58, "volume": 114070.0}, {"date": "2023-09-18", "close": 14.5, "volume": 78789.0}, {"date": "2023-09-19", "close": 14.24, "volume": 162942.0}, {"date": "2023-09-20", "close": 13.66, "volume": 71332.0}, {"date": "2023-09-21", "close": 13.68, "volume": 49322.0}, {"date": "2023-09-22", "close": 13.94, "volume": 25713.0}, {"date": "2023-09-25", "close": 13.72, "volume": 17593.0}, {"date": "2023-09-26", "close": 13.68, "volume": 42150.0}, {"date": "2023-09-27", "close": 14.04, "volume": 49374.0}, {"date": "2023-09-28", "close": 13.8, "volume": 29518.0}, {"date": "2023-09-29", "close": 12.89, "volume": 103390.0}, {"date": "2023-10-02", "close": 11.78, "volume": 32818.0}, {"date": "2023-10-03", "close": 11.14, "volume": 30612.0}, {"date": "2023-10-04", "close": 11.0, "volume": 29637.0}, {"date": "2023-10-05", "close": 10.87, "volume": 21785.0}, {"date": "2023-10-06", "close": 11.3, "volume": 22710.0}, {"date": "2023-10-09", "close": 10.9, "volume": 17960.0}, {"date": "2023-10-10", "close": 10.75, "volume": 30816.0}, {"date": "2023-10-11", "close": 10.28, "volume": 15630.0}, {"date": "2023-10-12", "close": 9.57, "volume": 32055.0}, {"date": "2023-10-13", "close": 9.26, "volume": 35586.0}, {"date": "2023-10-16", "close": 10.73, "volume": 59981.0}, {"date": "2023-10-17", "close": 9.53, "volume": 61315.0}, {"date": "2023-10-18", "close": 9.38, "volume": 35553.0}, {"date": "2023-10-19", "close": 9.07, "volume": 41966.0}, {"date": "2023-10-20", "close": 9.19, "volume": 32895.0}, {"date": "2023-10-23", "close": 9.0, "volume": 99906.0}, {"date": "2023-10-24", "close": 9.03, "volume": 69839.0}, {"date": "2023-10-25", "close": 8.96, "volume": 119363.0}, {"date": "2023-10-26", "close": 8.89, "volume": 39736.0}, {"date": "2023-10-27", "close": 8.44, "volume": 51684.0}, {"date": "2023-10-30", "close": 8.37, "volume": 24606.0}, {"date": "2023-10-31", "close": 8.95, "volume": 44169.0}, {"date": "2023-11-01", "close": 9.19, "volume": 87364.0}, {"date": "2023-11-02", "close": 9.46, "volume": 44160.0}, {"date": "2023-11-03", "close": 9.56, "volume": 43998.0}, {"date": "2023-11-06", "close": 9.23, "volume": 31088.0}, {"date": "2023-11-07", "close": 8.94, "volume": 52445.0}, {"date": "2023-11-08", "close": 8.24, "volume": 26013.0}, {"date": "2023-11-09", "close": 8.23, "volume": 27125.0}, {"date": "2023-11-10", "close": 8.06, "volume": 41385.0}, {"date": "2023-11-13", "close": 8.35, "volume": 53899.0}, {"date": "2023-11-14", "close": 8.43, "volume": 43492.0}, {"date": "2023-11-15", "close": 8.2, "volume": 25773.0}, {"date": "2023-11-16", "close": 8.2, "volume": 11291.0}, {"date": "2023-11-17", "close": 8.2, "volume": 40744.0}, {"date": "2023-11-20", "close": 8.29, "volume": 45180.0}, {"date": "2023-11-21", "close": 8.12, "volume": 15927.0}, {"date": "2023-11-22", "close": 8.18, "volume": 15048.0}, {"date": "2023-11-24", "close": 8.2, "volume": 5522.0}, {"date": "2023-11-27", "close": 7.85, "volume": 35227.0}, {"date": "2023-11-28", "close": 8.25, "volume": 32601.0}, {"date": "2023-11-29", "close": 8.12, "volume": 8833.0}, {"date": "2023-11-30", "close": 8.5, "volume": 30785.0}, {"date": "2023-12-01", "close": 8.41, "volume": 31760.0}, {"date": "2023-12-04", "close": 8.38, "volume": 23369.0}, {"date": "2023-12-05", "close": 8.41, "volume": 16055.0}, {"date": "2023-12-06", "close": 8.41, "volume": 26663.0}, {"date": "2023-12-07", "close": 8.44, "volume": 15003.0}, {"date": "2023-12-08", "close": 8.19, "volume": 50208.0}, {"date": "2023-12-11", "close": 8.38, "volume": 111066.0}, {"date": "2023-12-12", "close": 8.37, "volume": 80619.0}, {"date": "2023-12-13", "close": 8.48, "volume": 36155.0}, {"date": "2023-12-14", "close": 8.54, "volume": 39010.0}, {"date": "2023-12-15", "close": 8.61, "volume": 65040.0}, {"date": "2023-12-18", "close": 8.45, "volume": 54819.0}, {"date": "2023-12-19", "close": 8.29, "volume": 174285.0}, {"date": "2023-12-20", "close": 8.27, "volume": 122844.0}, {"date": "2023-12-21", "close": 8.07, "volume": 137166.0}, {"date": "2023-12-22", "close": 8.31, "volume": 84998.0}, {"date": "2023-12-26", "close": 8.29, "volume": 53321.0}, {"date": "2023-12-27", "close": 8.39, "volume": 11053.0}, {"date": "2023-12-28", "close": 8.57, "volume": 13299.0}, {"date": "2023-12-29", "close": 8.34, "volume": 19024.0}, {"date": "2024-01-02", "close": 8.29, "volume": 36278.0}, {"date": "2024-01-03", "close": 8.28, "volume": 38260.0}, {"date": "2024-01-04", "close": 8.37, "volume": 44990.0}, {"date": "2024-01-05", "close": 9.25, "volume": 130691.0}, {"date": "2024-01-08", "close": 10.14, "volume": 93419.0}, {"date": "2024-01-09", "close": 10.2, "volume": 71089.0}, {"date": "2024-01-10", "close": 9.87, "volume": 43370.0}, {"date": "2024-01-11", "close": 9.73, "volume": 47690.0}, {"date": "2024-01-12", "close": 8.43, "volume": 149226.0}, {"date": "2024-01-16", "close": 7.4, "volume": 142954.0}, {"date": "2024-01-17", "close": 7.37, "volume": 66194.0}, {"date": "2024-01-18", "close": 8.3, "volume": 237277.0}, {"date": "2024-01-19", "close": 8.19, "volume": 61614.0}, {"date": "2024-01-22", "close": 7.13, "volume": 237881.0}, {"date": "2024-01-23", "close": 7.09, "volume": 284753.0}, {"date": "2024-01-24", "close": 7.59, "volume": 161414.0}, {"date": "2024-01-25", "close": 7.73, "volume": 53115.0}, {"date": "2024-01-26", "close": 7.66, "volume": 35869.0}, {"date": "2024-01-29", "close": 7.38, "volume": 74250.0}, {"date": "2024-01-30", "close": 7.36, "volume": 61085.0}, {"date": "2024-01-31", "close": 7.29, "volume": 52614.0}, {"date": "2024-02-01", "close": 7.14, "volume": 69403.0}, {"date": "2024-02-02", "close": 7.05, "volume": 38635.0}, {"date": "2024-02-05", "close": 6.91, "volume": 43535.0}, {"date": "2024-02-06", "close": 7.3, "volume": 46229.0}, {"date": "2024-02-07", "close": 6.96, "volume": 82206.0}, {"date": "2024-02-08", "close": 6.89, "volume": 20312.0}, {"date": "2024-02-09", "close": 6.69, "volume": 106131.0}, {"date": "2024-02-12", "close": 7.67, "volume": 95349.0}, {"date": "2024-02-13", "close": 7.33, "volume": 82535.0}, {"date": "2024-02-14", "close": 7.43, "volume": 65928.0}, {"date": "2024-02-15", "close": 7.87, "volume": 47587.0}, {"date": "2024-02-16", "close": 7.52, "volume": 32315.0}, {"date": "2024-02-20", "close": 7.03, "volume": 162926.0}, {"date": "2024-02-21", "close": 7.08, "volume": 95144.0}, {"date": "2024-02-22", "close": 7.46, "volume": 241989.0}, {"date": "2024-02-23", "close": 7.52, "volume": 86514.0}, {"date": "2024-02-26", "close": 9.27, "volume": 369502.0}, {"date": "2024-02-27", "close": 9.77, "volume": 239868.0}, {"date": "2024-02-28", "close": 9.83, "volume": 113644.0}, {"date": "2024-02-29", "close": 9.87, "volume": 107402.0}, {"date": "2024-03-01", "close": 10.7, "volume": 148103.0}, {"date": "2024-03-04", "close": 10.3, "volume": 92499.0}, {"date": "2024-03-05", "close": 10.2, "volume": 89028.0}, {"date": "2024-03-06", "close": 9.84, "volume": 62741.0}, {"date": "2024-03-07", "close": 10.16, "volume": 104871.0}, {"date": "2024-03-08", "close": 10.26, "volume": 95612.0}, {"date": "2024-03-11", "close": 10.15, "volume": 113985.0}, {"date": "2024-03-12", "close": 9.88, "volume": 69983.0}, {"date": "2024-03-13", "close": 9.64, "volume": 51992.0}, {"date": "2024-03-14", "close": 9.15, "volume": 436125.0}, {"date": "2024-03-15", "close": 11.0, "volume": 166098.0}, {"date": "2024-03-18", "close": 10.45, "volume": 340668.0}, {"date": "2024-03-19", "close": 8.77, "volume": 185280.0}, {"date": "2024-03-20", "close": 8.75, "volume": 131007.0}, {"date": "2024-03-21", "close": 9.05, "volume": 66678.0}, {"date": "2024-03-22", "close": 9.02, "volume": 34360.0}, {"date": "2024-03-25", "close": 8.89, "volume": 54618.0}, {"date": "2024-03-26", "close": 8.25, "volume": 45352.0}, {"date": "2024-03-27", "close": 8.34, "volume": 41215.0}, {"date": "2024-03-28", "close": 8.2, "volume": 59577.0}, {"date": "2024-04-01", "close": 7.93, "volume": 110741.0}, {"date": "2024-04-02", "close": 7.94, "volume": 110337.0}, {"date": "2024-04-03", "close": 8.25, "volume": 41864.0}, {"date": "2024-04-04", "close": 7.71, "volume": 37109.0}, {"date": "2024-04-05", "close": 7.78, "volume": 26018.0}, {"date": "2024-04-08", "close": 7.81, "volume": 24325.0}, {"date": "2024-04-09", "close": 7.69, "volume": 25594.0}, {"date": "2024-04-10", "close": 7.37, "volume": 63894.0}, {"date": "2024-04-11", "close": 7.42, "volume": 48215.0}, {"date": "2024-04-12", "close": 7.02, "volume": 34967.0}, {"date": "2024-04-15", "close": 6.41, "volume": 153850.0}, {"date": "2024-04-16", "close": 6.98, "volume": 66307.0}, {"date": "2024-04-17", "close": 6.76, "volume": 45157.0}, {"date": "2024-04-18", "close": 6.72, "volume": 80804.0}, {"date": "2024-04-19", "close": 6.82, "volume": 44464.0}, {"date": "2024-04-22", "close": 7.1, "volume": 24872.0}, {"date": "2024-04-23", "close": 6.59, "volume": 39344.0}, {"date": "2024-04-24", "close": 6.71, "volume": 50696.0}, {"date": "2024-04-25", "close": 6.51, "volume": 70253.0}, {"date": "2024-04-26", "close": 6.5, "volume": 21307.0}, {"date": "2024-04-29", "close": 6.38, "volume": 65949.0}, {"date": "2024-04-30", "close": 6.08, "volume": 266455.0}, {"date": "2024-05-01", "close": 6.65, "volume": 114075.0}, {"date": "2024-05-02", "close": 6.76, "volume": 30633.0}, {"date": "2024-05-03", "close": 8.14, "volume": 110794.0}, {"date": "2024-05-06", "close": 7.56, "volume": 185132.0}, {"date": "2024-05-07", "close": 7.19, "volume": 162994.0}, {"date": "2024-05-08", "close": 6.43, "volume": 182961.0}, {"date": "2024-05-09", "close": 6.38, "volume": 60452.0}, {"date": "2024-05-10", "close": 6.4, "volume": 85864.0}, {"date": "2024-05-13", "close": 6.35, "volume": 94484.0}, {"date": "2024-05-14", "close": 6.77, "volume": 72896.0}, {"date": "2024-05-15", "close": 6.65, "volume": 125286.0}, {"date": "2024-05-16", "close": 6.53, "volume": 25436.0}, {"date": "2024-05-17", "close": 6.15, "volume": 110339.0}, {"date": "2024-05-20", "close": 5.98, "volume": 199830.0}, {"date": "2024-05-21", "close": 6.08, "volume": 105510.0}, {"date": "2024-05-22", "close": 6.67, "volume": 68826.0}, {"date": "2024-05-23", "close": 6.68, "volume": 249698.0}, {"date": "2024-05-24", "close": 6.21, "volume": 76589.0}, {"date": "2024-05-28", "close": 6.58, "volume": 73320.0}, {"date": "2024-05-29", "close": 6.42, "volume": 50036.0}, {"date": "2024-05-30", "close": 6.4, "volume": 66016.0}, {"date": "2024-05-31", "close": 6.77, "volume": 76420.0}, {"date": "2024-06-03", "close": 6.54, "volume": 74017.0}, {"date": "2024-06-04", "close": 6.5, "volume": 40970.0}, {"date": "2024-06-05", "close": 6.09, "volume": 121697.0}, {"date": "2024-06-06", "close": 6.53, "volume": 69825.0}, {"date": "2024-06-07", "close": 6.34, "volume": 33149.0}, {"date": "2024-06-10", "close": 6.53, "volume": 21793.0}, {"date": "2024-06-11", "close": 6.63, "volume": 127281.0}, {"date": "2024-06-12", "close": 6.65, "volume": 36904.0}, {"date": "2024-06-13", "close": 6.83, "volume": 40859.0}, {"date": "2024-06-14", "close": 6.77, "volume": 51266.0}, {"date": "2024-06-17", "close": 6.85, "volume": 93505.0}, {"date": "2024-06-18", "close": 6.45, "volume": 53094.0}, {"date": "2024-06-20", "close": 6.83, "volume": 84309.0}, {"date": "2024-06-21", "close": 7.05, "volume": 258038.0}, {"date": "2024-06-24", "close": 7.2, "volume": 86168.0}, {"date": "2024-06-25", "close": 7.1, "volume": 99082.0}, {"date": "2024-06-26", "close": 6.5, "volume": 117575.0}, {"date": "2024-06-27", "close": 6.27, "volume": 103681.0}, {"date": "2024-06-28", "close": 6.33, "volume": 922871.0}, {"date": "2024-07-01", "close": 6.18, "volume": 78884.0}, {"date": "2024-07-02", "close": 6.51, "volume": 82134.0}, {"date": "2024-07-03", "close": 6.2, "volume": 67017.0}, {"date": "2024-07-05", "close": 6.18, "volume": 68426.0}, {"date": "2024-07-08", "close": 6.37, "volume": 50263.0}, {"date": "2024-07-09", "close": 6.28, "volume": 36701.0}, {"date": "2024-07-10", "close": 6.25, "volume": 101923.0}, {"date": "2024-07-11", "close": 6.4, "volume": 50390.0}, {"date": "2024-07-12", "close": 6.58, "volume": 60308.0}, {"date": "2024-07-15", "close": 6.65, "volume": 77224.0}, {"date": "2024-07-16", "close": 6.9, "volume": 61781.0}, {"date": "2024-07-17", "close": 6.77, "volume": 38708.0}, {"date": "2024-07-18", "close": 6.52, "volume": 58482.0}, {"date": "2024-07-19", "close": 6.72, "volume": 44548.0}, {"date": "2024-07-22", "close": 6.74, "volume": 15561.0}, {"date": "2024-07-23", "close": 6.72, "volume": 10225.0}, {"date": "2024-07-24", "close": 6.95, "volume": 34856.0}, {"date": "2024-07-25", "close": 6.62, "volume": 30870.0}, {"date": "2024-07-26", "close": 6.94, "volume": 20102.0}, {"date": "2024-07-29", "close": 6.53, "volume": 99578.0}, {"date": "2024-07-30", "close": 6.5, "volume": 10343.0}, {"date": "2024-07-31", "close": 6.35, "volume": 24308.0}, {"date": "2024-08-01", "close": 6.18, "volume": 99211.0}, {"date": "2024-08-02", "close": 6.17, "volume": 38196.0}, {"date": "2024-08-05", "close": 7.03, "volume": 107817.0}, {"date": "2024-08-06", "close": 6.62, "volume": 30767.0}, {"date": "2024-08-07", "close": 6.64, "volume": 30063.0}, {"date": "2024-08-08", "close": 6.84, "volume": 97982.0}, {"date": "2024-08-09", "close": 6.78, "volume": 28260.0}, {"date": "2024-08-12", "close": 6.3, "volume": 59169.0}, {"date": "2024-08-13", "close": 6.46, "volume": 15118.0}, {"date": "2024-08-14", "close": 6.36, "volume": 83752.0}, {"date": "2024-08-15", "close": 6.3, "volume": 85732.0}, {"date": "2024-08-16", "close": 6.28, "volume": 89743.0}, {"date": "2024-08-19", "close": 6.88, "volume": 185133.0}, {"date": "2024-08-20", "close": 7.23, "volume": 287610.0}, {"date": "2024-08-21", "close": 7.15, "volume": 241846.0}, {"date": "2024-08-22", "close": 7.2, "volume": 263149.0}, {"date": "2024-08-23", "close": 7.1, "volume": 89922.0}, {"date": "2024-08-26", "close": 6.94, "volume": 81675.0}, {"date": "2024-08-27", "close": 6.97, "volume": 63320.0}, {"date": "2024-08-28", "close": 7.02, "volume": 33622.0}, {"date": "2024-08-29", "close": 6.79, "volume": 299004.0}, {"date": "2024-08-30", "close": 6.96, "volume": 63355.0}, {"date": "2024-09-03", "close": 6.8, "volume": 46051.0}, {"date": "2024-09-04", "close": 6.61, "volume": 43621.0}, {"date": "2024-09-05", "close": 6.16, "volume": 231344.0}, {"date": "2024-09-06", "close": 6.18, "volume": 117229.0}, {"date": "2024-09-09", "close": 6.85, "volume": 51227.0}, {"date": "2024-09-10", "close": 6.27, "volume": 62182.0}, {"date": "2024-09-11", "close": 6.44, "volume": 34788.0}, {"date": "2024-09-12", "close": 6.5, "volume": 46487.0}, {"date": "2024-09-13", "close": 6.67, "volume": 48023.0}, {"date": "2024-09-16", "close": 6.4, "volume": 251230.0}, {"date": "2024-09-17", "close": 6.65, "volume": 139952.0}, {"date": "2024-09-18", "close": 6.7, "volume": 87049.0}, {"date": "2024-09-19", "close": 6.75, "volume": 69576.0}, {"date": "2024-09-20", "close": 6.5, "volume": 144286.0}, {"date": "2024-09-23", "close": 6.45, "volume": 49760.0}, {"date": "2024-09-24", "close": 6.31, "volume": 87480.0}, {"date": "2024-09-25", "close": 6.19, "volume": 91786.0}, {"date": "2024-09-26", "close": 6.16, "volume": 46245.0}, {"date": "2024-09-27", "close": 6.18, "volume": 57800.0}, {"date": "2024-09-30", "close": 6.29, "volume": 101495.0}, {"date": "2024-10-01", "close": 6.37, "volume": 154541.0}, {"date": "2024-10-02", "close": 6.38, "volume": 130204.0}, {"date": "2024-10-03", "close": 6.16, "volume": 67258.0}, {"date": "2024-10-04", "close": 6.1, "volume": 39639.0}, {"date": "2024-10-07", "close": 6.07, "volume": 66168.0}, {"date": "2024-10-08", "close": 6.03, "volume": 30831.0}, {"date": "2024-10-09", "close": 6.07, "volume": 106952.0}, {"date": "2024-10-10", "close": 6.19, "volume": 27489.0}, {"date": "2024-10-11", "close": 6.4, "volume": 171729.0}, {"date": "2024-10-14", "close": 6.45, "volume": 57166.0}, {"date": "2024-10-15", "close": 6.49, "volume": 24350.0}, {"date": "2024-10-16", "close": 6.6, "volume": 114228.0}, {"date": "2024-10-17", "close": 6.76, "volume": 119340.0}, {"date": "2024-10-18", "close": 7.6, "volume": 383670.0}, {"date": "2024-10-21", "close": 7.69, "volume": 199998.0}, {"date": "2024-10-22", "close": 8.07, "volume": 225777.0}, {"date": "2024-10-23", "close": 8.5, "volume": 441720.0}, {"date": "2024-10-24", "close": 8.75, "volume": 248374.0}, {"date": "2024-10-25", "close": 8.76, "volume": 91094.0}, {"date": "2024-10-28", "close": 7.84, "volume": 316710.0}, {"date": "2024-10-29", "close": 7.87, "volume": 91874.0}, {"date": "2024-10-30", "close": 7.89, "volume": 95842.0}, {"date": "2024-10-31", "close": 7.47, "volume": 107452.0}, {"date": "2024-11-01", "close": 6.41, "volume": 205631.0}, {"date": "2024-11-04", "close": 6.31, "volume": 86018.0}, {"date": "2024-11-05", "close": 7.43, "volume": 163347.0}, {"date": "2024-11-06", "close": 8.15, "volume": 176709.0}, {"date": "2024-11-07", "close": 8.34, "volume": 303620.0}, {"date": "2024-11-08", "close": 10.81, "volume": 357231.0}, {"date": "2024-11-11", "close": 10.81, "volume": 540701.0}, {"date": "2024-11-12", "close": 10.98, "volume": 257523.0}, {"date": "2024-11-13", "close": 10.67, "volume": 192912.0}, {"date": "2024-11-14", "close": 5.73, "volume": 1713672.0}, {"date": "2024-11-15", "close": 4.95, "volume": 600658.0}, {"date": "2024-11-18", "close": 5.04, "volume": 281629.0}, {"date": "2024-11-19", "close": 5.14, "volume": 243372.0}, {"date": "2024-11-20", "close": 5.07, "volume": 154080.0}, {"date": "2024-11-21", "close": 4.9, "volume": 151779.0}, {"date": "2024-11-22", "close": 5.1, "volume": 170110.0}, {"date": "2024-11-25", "close": 4.95, "volume": 75316.0}, {"date": "2024-11-26", "close": 5.15, "volume": 60470.0}, {"date": "2024-11-27", "close": 5.28, "volume": 69716.0}, {"date": "2024-11-29", "close": 5.04, "volume": 63739.0}, {"date": "2024-12-02", "close": 4.92, "volume": 67605.0}, {"date": "2024-12-03", "close": 4.97, "volume": 60902.0}, {"date": "2024-12-04", "close": 4.82, "volume": 101788.0}, {"date": "2024-12-05", "close": 4.76, "volume": 128305.0}, {"date": "2024-12-06", "close": 4.87, "volume": 45635.0}, {"date": "2024-12-09", "close": 4.81, "volume": 39950.0}, {"date": "2024-12-10", "close": 4.95, "volume": 42252.0}, {"date": "2024-12-11", "close": 4.71, "volume": 43928.0}, {"date": "2024-12-12", "close": 4.64, "volume": 128127.0}, {"date": "2024-12-13", "close": 4.7, "volume": 113665.0}, {"date": "2024-12-16", "close": 4.87, "volume": 96770.0}, {"date": "2024-12-17", "close": 5.11, "volume": 201932.0}, {"date": "2024-12-18", "close": 4.7, "volume": 127767.0}, {"date": "2024-12-19", "close": 4.69, "volume": 89808.0}, {"date": "2024-12-20", "close": 4.52, "volume": 164235.0}, {"date": "2024-12-23", "close": 4.58, "volume": 120800.0}, {"date": "2024-12-24", "close": 4.65, "volume": 38684.0}, {"date": "2024-12-26", "close": 5.02, "volume": 102083.0}, {"date": "2024-12-27", "close": 5.22, "volume": 103073.0}, {"date": "2024-12-30", "close": 5.14, "volume": 112817.0}, {"date": "2024-12-31", "close": 5.41, "volume": 63048.0}, {"date": "2025-01-02", "close": 5.39, "volume": 111728.0}, {"date": "2025-01-03", "close": 5.58, "volume": 178783.0}, {"date": "2025-01-06", "close": 6.61, "volume": 251286.0}, {"date": "2025-01-07", "close": 6.23, "volume": 163663.0}, {"date": "2025-01-08", "close": 6.17, "volume": 79186.0}, {"date": "2025-01-10", "close": 5.81, "volume": 70719.0}, {"date": "2025-01-13", "close": 5.81, "volume": 121153.0}, {"date": "2025-01-14", "close": 5.64, "volume": 33651.0}, {"date": "2025-01-15", "close": 5.37, "volume": 82185.0}, {"date": "2025-01-16", "close": 5.46, "volume": 33513.0}, {"date": "2025-01-17", "close": 5.49, "volume": 34922.0}, {"date": "2025-01-21", "close": 5.71, "volume": 93907.0}, {"date": "2025-01-22", "close": 6.1, "volume": 40152.0}, {"date": "2025-01-23", "close": 6.42, "volume": 138319.0}, {"date": "2025-01-24", "close": 6.55, "volume": 203458.0}, {"date": "2025-01-27", "close": 6.73, "volume": 67442.0}, {"date": "2025-01-28", "close": 6.38, "volume": 123291.0}, {"date": "2025-01-29", "close": 6.37, "volume": 47795.0}, {"date": "2025-01-30", "close": 6.74, "volume": 30590.0}, {"date": "2025-01-31", "close": 6.76, "volume": 42317.0}, {"date": "2025-02-03", "close": 6.8, "volume": 77894.0}, {"date": "2025-02-04", "close": 7.0, "volume": 220322.0}, {"date": "2025-02-05", "close": 7.15, "volume": 496551.0}, {"date": "2025-02-06", "close": 7.24, "volume": 162737.0}, {"date": "2025-02-07", "close": 6.71, "volume": 180666.0}, {"date": "2025-02-10", "close": 6.33, "volume": 93171.0}, {"date": "2025-02-11", "close": 6.29, "volume": 57287.0}, {"date": "2025-02-12", "close": 6.86, "volume": 112439.0}, {"date": "2025-02-13", "close": 6.95, "volume": 148081.0}, {"date": "2025-02-14", "close": 7.8, "volume": 220484.0}, {"date": "2025-02-18", "close": 7.74, "volume": 190135.0}, {"date": "2025-02-19", "close": 7.85, "volume": 106293.0}, {"date": "2025-02-20", "close": 7.52, "volume": 84162.0}, {"date": "2025-02-21", "close": 7.59, "volume": 91849.0}, {"date": "2025-02-24", "close": 7.36, "volume": 59571.0}, {"date": "2025-02-25", "close": 6.93, "volume": 97787.0}, {"date": "2025-02-26", "close": 6.86, "volume": 52325.0}, {"date": "2025-02-27", "close": 6.71, "volume": 46954.0}, {"date": "2025-02-28", "close": 6.69, "volume": 28728.0}, {"date": "2025-03-03", "close": 6.14, "volume": 105675.0}, {"date": "2025-03-04", "close": 6.34, "volume": 73619.0}, {"date": "2025-03-05", "close": 6.35, "volume": 33633.0}, {"date": "2025-03-06", "close": 6.15, "volume": 91736.0}, {"date": "2025-03-07", "close": 6.93, "volume": 82264.0}, {"date": "2025-03-10", "close": 7.62, "volume": 167876.0}, {"date": "2025-03-11", "close": 7.33, "volume": 86634.0}, {"date": "2025-03-12", "close": 7.74, "volume": 80734.0}, {"date": "2025-03-13", "close": 8.35, "volume": 85427.0}, {"date": "2025-03-14", "close": 8.85, "volume": 120740.0}, {"date": "2025-03-17", "close": 9.49, "volume": 222885.0}, {"date": "2025-03-18", "close": 9.44, "volume": 131780.0}, {"date": "2025-03-19", "close": 8.96, "volume": 186416.0}, {"date": "2025-03-20", "close": 9.35, "volume": 110244.0}, {"date": "2025-03-21", "close": 10.2, "volume": 340725.0}, {"date": "2025-03-24", "close": 9.81, "volume": 140401.0}, {"date": "2025-03-25", "close": 8.68, "volume": 95736.0}, {"date": "2025-03-26", "close": 8.75, "volume": 133005.0}, {"date": "2025-03-27", "close": 9.65, "volume": 142510.0}, {"date": "2025-03-28", "close": 10.46, "volume": 134987.0}, {"date": "2025-03-31", "close": 9.77, "volume": 116506.0}, {"date": "2025-04-01", "close": 9.35, "volume": 88076.0}, {"date": "2025-04-02", "close": 9.46, "volume": 103444.0}, {"date": "2025-04-03", "close": 9.05, "volume": 90205.0}, {"date": "2025-04-04", "close": 8.25, "volume": 109311.0}, {"date": "2025-04-07", "close": 8.24, "volume": 133019.0}, {"date": "2025-04-08", "close": 8.35, "volume": 91386.0}, {"date": "2025-04-09", "close": 8.64, "volume": 141731.0}, {"date": "2025-04-10", "close": 8.525, "volume": 102573.0}, {"date": "2025-04-11", "close": 8.31, "volume": 112562.0}, {"date": "2025-04-14", "close": 9.78, "volume": 121161.0}, {"date": "2025-04-15", "close": 9.53, "volume": 123373.0}, {"date": "2025-04-16", "close": 8.7, "volume": 117326.0}, {"date": "2025-04-17", "close": 8.865, "volume": 125600.0}, {"date": "2025-04-21", "close": 8.34, "volume": 99632.0}, {"date": "2025-04-22", "close": 9.27, "volume": 100578.0}, {"date": "2025-04-23", "close": 10.41, "volume": 156840.0}, {"date": "2025-04-24", "close": 10.96, "volume": 272994.0}, {"date": "2025-04-25", "close": 10.49, "volume": 233977.0}, {"date": "2025-04-28", "close": 10.65, "volume": 296392.0}, {"date": "2025-04-29", "close": 10.33, "volume": 355360.0}, {"date": "2025-04-30", "close": 9.96, "volume": 142023.0}, {"date": "2025-05-01", "close": 9.62, "volume": 106940.0}, {"date": "2025-05-02", "close": 9.25, "volume": 106145.0}, {"date": "2025-05-05", "close": 9.37, "volume": 100842.0}, {"date": "2025-05-06", "close": 8.96, "volume": 298150.0}, {"date": "2025-05-07", "close": 8.76, "volume": 140823.0}, {"date": "2025-05-08", "close": 9.22, "volume": 85160.0}, {"date": "2025-05-09", "close": 8.99, "volume": 125081.0}, {"date": "2025-05-12", "close": 8.385, "volume": 167924.0}, {"date": "2025-05-13", "close": 8.43, "volume": 168655.0}, {"date": "2025-05-14", "close": 9.24, "volume": 112842.0}, {"date": "2025-05-15", "close": 9.28, "volume": 119910.0}, {"date": "2025-05-16", "close": 9.87, "volume": 149860.0}, {"date": "2025-05-19", "close": 10.95, "volume": 227691.0}, {"date": "2025-05-20", "close": 10.65, "volume": 103590.0}, {"date": "2025-05-21", "close": 10.05, "volume": 140639.0}, {"date": "2025-05-22", "close": 9.95, "volume": 113939.0}, {"date": "2025-05-23", "close": 9.83, "volume": 83412.0}, {"date": "2025-05-27", "close": 9.66, "volume": 100741.0}, {"date": "2025-05-28", "close": 9.66, "volume": 74092.0}, {"date": "2025-05-29", "close": 9.35, "volume": 150404.0}, {"date": "2025-05-30", "close": 9.41, "volume": 71872.0}, {"date": "2025-06-02", "close": 8.98, "volume": 149556.0}, {"date": "2025-06-03", "close": 8.94, "volume": 151430.0}, {"date": "2025-06-04", "close": 8.86, "volume": 103163.0}, {"date": "2025-06-05", "close": 8.97, "volume": 50477.0}, {"date": "2025-06-06", "close": 8.85, "volume": 125500.0}, {"date": "2025-06-09", "close": 8.85, "volume": 72760.0}, {"date": "2025-06-10", "close": 9.02, "volume": 41363.0}, {"date": "2025-06-11", "close": 8.83, "volume": 106854.0}, {"date": "2025-06-12", "close": 8.83, "volume": 66584.0}, {"date": "2025-06-13", "close": 8.41, "volume": 122454.0}, {"date": "2025-06-16", "close": 8.64, "volume": 79296.0}, {"date": "2025-06-17", "close": 8.11, "volume": 88446.0}, {"date": "2025-06-18", "close": 8.05, "volume": 103552.0}, {"date": "2025-06-20", "close": 8.13, "volume": 93851.0}, {"date": "2025-06-23", "close": 7.96, "volume": 116327.0}, {"date": "2025-06-24", "close": 7.98, "volume": 71687.0}, {"date": "2025-06-25", "close": 7.74, "volume": 81134.0}, {"date": "2025-06-26", "close": 7.71, "volume": 166913.0}, {"date": "2025-06-27", "close": 7.55, "volume": 1872145.0}, {"date": "2025-06-30", "close": 7.47, "volume": 148329.0}, {"date": "2025-07-01", "close": 7.31, "volume": 122273.0}, {"date": "2025-07-02", "close": 7.52, "volume": 72170.0}, {"date": "2025-07-03", "close": 7.54, "volume": 36289.0}, {"date": "2025-07-07", "close": 7.85, "volume": 126619.0}, {"date": "2025-07-08", "close": 7.58, "volume": 86278.0}, {"date": "2025-07-09", "close": 8.08, "volume": 62573.0}, {"date": "2025-07-10", "close": 8.19, "volume": 45613.0}, {"date": "2025-07-11", "close": 7.88, "volume": 44034.0}, {"date": "2025-07-14", "close": 8.22, "volume": 201162.0}, {"date": "2025-07-15", "close": 8.28, "volume": 112992.0}, {"date": "2025-07-16", "close": 8.17, "volume": 66402.0}, {"date": "2025-07-17", "close": 7.95, "volume": 99870.0}, {"date": "2025-07-18", "close": 7.8, "volume": 61154.0}, {"date": "2025-07-21", "close": 7.98, "volume": 64383.0}, {"date": "2025-07-22", "close": 8.08, "volume": 78152.0}, {"date": "2025-07-23", "close": 7.86, "volume": 1728173.0}, {"date": "2025-07-24", "close": 7.73, "volume": 273281.0}, {"date": "2025-07-25", "close": 7.78, "volume": 111988.0}, {"date": "2025-07-28", "close": 7.6, "volume": 152690.0}, {"date": "2025-07-29", "close": 7.56, "volume": 151316.0}, {"date": "2025-07-30", "close": 7.55, "volume": 95464.0}, {"date": "2025-07-31", "close": 6.96, "volume": 348773.0}, {"date": "2025-08-01", "close": 6.8, "volume": 99432.0}, {"date": "2025-08-04", "close": 7.29, "volume": 103348.0}, {"date": "2025-08-05", "close": 6.9, "volume": 288284.0}, {"date": "2025-08-06", "close": 6.46, "volume": 170171.0}, {"date": "2025-08-07", "close": 6.17, "volume": 277118.0}, {"date": "2025-08-08", "close": 6.0, "volume": 177460.0}, {"date": "2025-08-11", "close": 6.13, "volume": 124165.0}, {"date": "2025-08-12", "close": 6.82, "volume": 191153.0}, {"date": "2025-08-13", "close": 6.37, "volume": 136832.0}, {"date": "2025-08-14", "close": 6.43, "volume": 61187.0}, {"date": "2025-08-15", "close": 6.43, "volume": 51266.0}, {"date": "2025-08-18", "close": 6.45, "volume": 123623.0}, {"date": "2025-08-19", "close": 6.14, "volume": 65870.0}, {"date": "2025-08-20", "close": 6.54, "volume": 73679.0}, {"date": "2025-08-21", "close": 6.34, "volume": 33530.0}, {"date": "2025-08-22", "close": 6.87, "volume": 70787.0}, {"date": "2025-08-25", "close": 6.49, "volume": 50621.0}, {"date": "2025-08-26", "close": 6.85, "volume": 38382.0}, {"date": "2025-08-27", "close": 6.65, "volume": 33845.0}, {"date": "2025-08-28", "close": 6.53, "volume": 55228.0}, {"date": "2025-08-29", "close": 6.56, "volume": 35939.0}, {"date": "2025-09-02", "close": 6.38, "volume": 115304.0}, {"date": "2025-09-03", "close": 6.35, "volume": 41756.0}, {"date": "2025-09-04", "close": 6.52, "volume": 49630.0}, {"date": "2025-09-05", "close": 6.68, "volume": 50730.0}, {"date": "2025-09-08", "close": 6.4, "volume": 155406.0}, {"date": "2025-09-09", "close": 6.34, "volume": 50591.0}, {"date": "2025-09-10", "close": 6.28, "volume": 74143.0}, {"date": "2025-09-11", "close": 6.51, "volume": 83245.0}, {"date": "2025-09-12", "close": 6.16, "volume": 76496.0}, {"date": "2025-09-15", "close": 6.19, "volume": 43524.0}, {"date": "2025-09-16", "close": 6.21, "volume": 33178.0}, {"date": "2025-09-17", "close": 6.19, "volume": 63951.0}, {"date": "2025-09-18", "close": 6.4, "volume": 64832.0}, {"date": "2025-09-19", "close": 6.27, "volume": 336018.0}, {"date": "2025-09-22", "close": 6.43, "volume": 77069.0}, {"date": "2025-09-23", "close": 6.0, "volume": 141710.0}, {"date": "2025-09-24", "close": 5.95, "volume": 112681.0}, {"date": "2025-09-25", "close": 5.95, "volume": 161065.0}, {"date": "2025-09-26", "close": 6.08, "volume": 61771.0}, {"date": "2025-09-29", "close": 5.92, "volume": 60784.0}, {"date": "2025-09-30", "close": 6.02, "volume": 64317.0}, {"date": "2025-10-01", "close": 6.06, "volume": 51831.0}, {"date": "2025-10-02", "close": 6.07, "volume": 24035.0}, {"date": "2025-10-03", "close": 6.005, "volume": 42326.0}, {"date": "2025-10-06", "close": 6.05, "volume": 45923.0}, {"date": "2025-10-07", "close": 6.11, "volume": 56423.0}, {"date": "2025-10-08", "close": 6.23, "volume": 70340.0}, {"date": "2025-10-09", "close": 6.01, "volume": 140061.0}, {"date": "2025-10-10", "close": 5.96, "volume": 144996.0}, {"date": "2025-10-13", "close": 6.19, "volume": 78917.0}, {"date": "2025-10-14", "close": 6.03, "volume": 59549.0}, {"date": "2025-10-15", "close": 6.09, "volume": 42815.0}, {"date": "2025-10-16", "close": 6.09, "volume": 62761.0}, {"date": "2025-10-17", "close": 6.17, "volume": 62110.0}, {"date": "2025-10-20", "close": 6.2, "volume": 21410.0}, {"date": "2025-10-21", "close": 6.02, "volume": 60360.0}, {"date": "2025-10-22", "close": 5.92, "volume": 253247.0}, {"date": "2025-10-23", "close": 6.01, "volume": 126184.0}, {"date": "2025-10-24", "close": 6.2, "volume": 197270.0}, {"date": "2025-10-27", "close": 6.55, "volume": 245546.0}, {"date": "2025-10-28", "close": 6.43, "volume": 100952.0}, {"date": "2025-10-29", "close": 6.77, "volume": 308398.0}, {"date": "2025-10-30", "close": 6.64, "volume": 96924.0}, {"date": "2025-10-31", "close": 6.71, "volume": 108725.0}, {"date": "2025-11-03", "close": 6.36, "volume": 76825.0}, {"date": "2025-11-04", "close": 5.88, "volume": 151421.0}, {"date": "2025-11-05", "close": 5.65, "volume": 128306.0}, {"date": "2025-11-06", "close": 5.67, "volume": 133451.0}, {"date": "2025-11-07", "close": 6.14, "volume": 148478.0}, {"date": "2025-11-10", "close": 6.07, "volume": 85327.0}, {"date": "2025-11-11", "close": 6.06, "volume": 57227.0}, {"date": "2025-11-12", "close": 6.01, "volume": 47149.0}, {"date": "2025-11-13", "close": 5.92, "volume": 64741.0}, {"date": "2025-11-14", "close": 6.02, "volume": 50482.0}, {"date": "2025-11-17", "close": 6.08, "volume": 43338.0}, {"date": "2025-11-18", "close": 6.05, "volume": 73934.0}, {"date": "2025-11-19", "close": 5.97, "volume": 122074.0}, {"date": "2025-11-20", "close": 5.88, "volume": 70260.0}, {"date": "2025-11-21", "close": 6.08, "volume": 78526.0}, {"date": "2025-11-24", "close": 5.99, "volume": 102578.0}, {"date": "2025-11-25", "close": 6.09, "volume": 72164.0}, {"date": "2025-11-26", "close": 6.06, "volume": 108125.0}, {"date": "2025-11-28", "close": 6.24, "volume": 77466.0}, {"date": "2025-12-01", "close": 5.94, "volume": 109504.0}, {"date": "2025-12-02", "close": 5.81, "volume": 69510.0}, {"date": "2025-12-03", "close": 6.38, "volume": 99682.0}, {"date": "2025-12-04", "close": 6.745, "volume": 132249.0}, {"date": "2025-12-05", "close": 6.71, "volume": 104283.0}, {"date": "2025-12-08", "close": 6.65, "volume": 74161.0}, {"date": "2025-12-09", "close": 6.99, "volume": 185999.0}, {"date": "2025-12-10", "close": 7.39, "volume": 141001.0}, {"date": "2025-12-11", "close": 7.58, "volume": 99983.0}, {"date": "2025-12-12", "close": 7.59, "volume": 77078.0}, {"date": "2025-12-15", "close": 7.65, "volume": 46987.0}, {"date": "2025-12-16", "close": 7.69, "volume": 67606.0}, {"date": "2025-12-17", "close": 7.58, "volume": 50658.0}, {"date": "2025-12-18", "close": 7.98, "volume": 79664.0}, {"date": "2025-12-19", "close": 7.78, "volume": 294349.0}, {"date": "2025-12-22", "close": 8.26, "volume": 83730.0}, {"date": "2025-12-23", "close": 7.68, "volume": 55034.0}, {"date": "2025-12-24", "close": 7.71, "volume": 14016.0}, {"date": "2025-12-26", "close": 7.75, "volume": 22642.0}, {"date": "2025-12-29", "close": 7.68, "volume": 32184.0}, {"date": "2025-12-30", "close": 7.38, "volume": 48076.0}, {"date": "2025-12-31", "close": 7.55, "volume": 117815.0}, {"date": "2026-01-02", "close": 8.51, "volume": 140315.0}, {"date": "2026-01-05", "close": 8.53, "volume": 118803.0}, {"date": "2026-01-06", "close": 8.2, "volume": 112153.0}, {"date": "2026-01-07", "close": 8.79, "volume": 70009.0}, {"date": "2026-01-08", "close": 8.85, "volume": 198520.0}, {"date": "2026-01-09", "close": 8.46, "volume": 87190.0}, {"date": "2026-01-12", "close": 8.2, "volume": 67930.0}, {"date": "2026-01-13", "close": 8.31, "volume": 33475.0}, {"date": "2026-01-14", "close": 8.41, "volume": 39880.0}, {"date": "2026-01-15", "close": 8.53, "volume": 37821.0}, {"date": "2026-01-16", "close": 8.48, "volume": 57801.0}, {"date": "2026-01-20", "close": 8.11, "volume": 50768.0}, {"date": "2026-01-21", "close": 8.58, "volume": 58015.0}, {"date": "2026-01-22", "close": 8.76, "volume": 52127.0}, {"date": "2026-01-23", "close": 8.59, "volume": 44604.0}, {"date": "2026-01-26", "close": 8.51, "volume": 24356.0}, {"date": "2026-01-27", "close": 8.75, "volume": 53944.0}, {"date": "2026-01-28", "close": 8.37, "volume": 28137.0}, {"date": "2026-01-29", "close": 8.52, "volume": 80416.0}, {"date": "2026-01-30", "close": 8.11, "volume": 133421.0}, {"date": "2026-02-02", "close": 8.36, "volume": 54777.0}, {"date": "2026-02-03", "close": 8.48, "volume": 55286.0}, {"date": "2026-02-04", "close": 8.46, "volume": 55371.0}, {"date": "2026-02-05", "close": 8.41, "volume": 73379.0}, {"date": "2026-02-06", "close": 8.89, "volume": 82764.0}, {"date": "2026-02-09", "close": 9.04, "volume": 75702.0}, {"date": "2026-02-10", "close": 8.74, "volume": 69388.0}, {"date": "2026-02-11", "close": 8.78, "volume": 105002.0}, {"date": "2026-02-12", "close": 8.8, "volume": 78055.0}, {"date": "2026-02-13", "close": 8.76, "volume": 60302.0}, {"date": "2026-02-17", "close": 8.92, "volume": 58124.0}, {"date": "2026-02-18", "close": 8.63, "volume": 35692.0}, {"date": "2026-02-19", "close": 8.51, "volume": 41306.0}, {"date": "2026-02-20", "close": 8.46, "volume": 43162.0}, {"date": "2026-02-23", "close": 8.51, "volume": 27570.0}, {"date": "2026-02-24", "close": 8.7, "volume": 22839.0}, {"date": "2026-02-25", "close": 8.93, "volume": 51684.0}, {"date": "2026-02-26", "close": 8.94, "volume": 33070.0}, {"date": "2026-02-27", "close": 8.86, "volume": 54374.0}, {"date": "2026-03-02", "close": 9.04, "volume": 45619.0}, {"date": "2026-03-03", "close": 8.71, "volume": 42902.0}, {"date": "2026-03-04", "close": 9.03, "volume": 63739.0}, {"date": "2026-03-05", "close": 9.04, "volume": 59162.0}, {"date": "2026-03-06", "close": 8.96, "volume": 80862.0}, {"date": "2026-03-09", "close": 9.08, "volume": 44504.0}, {"date": "2026-03-10", "close": 9.65, "volume": 94855.0}, {"date": "2026-03-11", "close": 9.33, "volume": 39407.0}, {"date": "2026-03-12", "close": 9.02, "volume": 42019.0}, {"date": "2026-03-13", "close": 9.03, "volume": 30400.0}, {"date": "2026-03-16", "close": 8.99, "volume": 76657.0}, {"date": "2026-03-17", "close": 8.71, "volume": 68286.0}, {"date": "2026-03-18", "close": 8.22, "volume": 80908.0}, {"date": "2026-03-19", "close": 8.08, "volume": 48114.0}, {"date": "2026-03-20", "close": 8.23, "volume": 113027.0}, {"date": "2026-03-23", "close": 8.26, "volume": 66538.0}, {"date": "2026-03-24", "close": 7.95, "volume": 57674.0}, {"date": "2026-03-25", "close": 7.96, "volume": 78044.0}, {"date": "2026-03-26", "close": 7.81, "volume": 35129.0}, {"date": "2026-03-27", "close": 7.48, "volume": 68606.0}, {"date": "2026-03-30", "close": 7.49, "volume": 97813.0}, {"date": "2026-03-31", "close": 7.73, "volume": 43264.0}, {"date": "2026-04-01", "close": 7.6, "volume": 33429.0}, {"date": "2026-04-02", "close": 7.56, "volume": 18276.0}, {"date": "2026-04-06", "close": 7.65, "volume": 77833.0}, {"date": "2026-04-07", "close": 7.93, "volume": 115506.0}, {"date": "2026-04-08", "close": 8.14, "volume": 55711.0}, {"date": "2026-04-09", "close": 8.16, "volume": 36126.0}, {"date": "2026-04-10", "close": 8.22, "volume": 27117.0}, {"date": "2026-04-13", "close": 8.46, "volume": 34366.0}, {"date": "2026-04-14", "close": 8.73, "volume": 46473.0}, {"date": "2026-04-15", "close": 8.5, "volume": 49823.0}, {"date": "2026-04-16", "close": 8.35, "volume": 19918.0}, {"date": "2026-04-17", "close": 8.9, "volume": 92771.0}, {"date": "2026-04-20", "close": 8.33, "volume": 32133.0}, {"date": "2026-04-21", "close": 8.58, "volume": 66718.0}, {"date": "2026-04-22", "close": 8.82, "volume": 50398.0}, {"date": "2026-04-23", "close": 8.79, "volume": 34892.0}, {"date": "2026-04-24", "close": 8.9, "volume": 72059.0}, {"date": "2026-04-27", "close": 8.75, "volume": 35065.0}, {"date": "2026-04-28", "close": 8.69, "volume": 45389.0}, {"date": "2026-04-29", "close": 8.5, "volume": 47060.0}, {"date": "2026-04-30", "close": 8.56, "volume": 56367.0}, {"date": "2026-05-01", "close": 8.54, "volume": 35645.0}, {"date": "2026-05-04", "close": 8.89, "volume": 56698.0}, {"date": "2026-05-05", "close": 9.71, "volume": 194369.0}, {"date": "2026-05-06", "close": 10.0, "volume": 176073.0}, {"date": "2026-05-07", "close": 10.32, "volume": 96970.0}, {"date": "2026-05-08", "close": 11.65, "volume": 182535.0}, {"date": "2026-05-11", "close": 11.06, "volume": 92014.0}, {"date": "2026-05-12", "close": 10.9, "volume": 96086.0}, {"date": "2026-05-13", "close": 12.04, "volume": 171842.0}, {"date": "2026-05-14", "close": 12.45, "volume": 170360.0}, {"date": "2026-05-15", "close": 11.04, "volume": 187485.0}, {"date": "2026-05-18", "close": 10.4, "volume": 180836.0}, {"date": "2026-05-19", "close": 10.3, "volume": 88708.0}, {"date": "2026-05-20", "close": 10.63, "volume": 110866.0}, {"date": "2026-05-21", "close": 10.94, "volume": 99065.0}, {"date": "2026-05-22", "close": 10.35, "volume": 157446.0}, {"date": "2026-05-26", "close": 10.1, "volume": 128729.0}, {"date": "2026-05-27", "close": 10.15, "volume": 126448.0}, {"date": "2026-05-28", "close": 10.19, "volume": 57440.0}, {"date": "2026-05-29", "close": 9.75, "volume": 105417.0}, {"date": "2026-06-01", "close": 9.75, "volume": 98397.0}, {"date": "2026-06-02", "close": 9.51, "volume": 76118.0}, {"date": "2026-06-03", "close": 9.31, "volume": 68801.0}, {"date": "2026-06-04", "close": 9.67, "volume": 38100.0}, {"date": "2026-06-05", "close": 9.54, "volume": 74371.0}, {"date": "2026-06-08", "close": 9.42, "volume": 41436.0}, {"date": "2026-06-09", "close": 9.8, "volume": 64124.0}, {"date": "2026-06-10", "close": 10.31, "volume": 100128.0}, {"date": "2026-06-11", "close": 10.51, "volume": 62738.0}, {"date": "2026-06-12", "close": 10.71, "volume": 69104.0}, {"date": "2026-06-15", "close": 11.15, "volume": 76186.0}, {"date": "2026-06-16", "close": 11.94, "volume": 215354.0}, {"date": "2026-06-17", "close": 12.59, "volume": 98553.0}, {"date": "2026-06-18", "close": 13.82, "volume": 323636.0}, {"date": "2026-06-22", "close": 16.53, "volume": 408596.0}, {"date": "2026-06-23", "close": 17.55, "volume": 281281.0}, {"date": "2026-06-24", "close": 24.48, "volume": 1283322.0}, {"date": "2026-06-25", "close": 27.87, "volume": 733836.0}, {"date": "2026-06-26", "close": 27.19, "volume": 1277737.0}, {"date": "2026-06-29", "close": 28.53, "volume": 518897.0}, {"date": "2026-06-30", "close": 18.39, "volume": 3139680.0}, {"date": "2026-07-01", "close": 19.52, "volume": 899640.0}, {"date": "2026-07-02", "close": 19.57, "volume": 654553.0}, {"date": "2026-07-06", "close": 19.63, "volume": 572417.0}, {"date": "2026-07-07", "close": 19.2, "volume": 425430.0}, {"date": "2026-07-08", "close": 18.75, "volume": 285624.0}, {"date": "2026-07-09", "close": 18.99, "volume": 338444.0}, {"date": "2026-07-10", "close": 18.35, "volume": 224444.0}, {"date": "2026-07-13", "close": 18.44, "volume": 175513.0}, {"date": "2026-07-14", "close": 18.29, "volume": 100720.0}, {"date": "2026-07-15", "close": 19.59, "volume": 212762.0}, {"date": "2026-07-16", "close": 18.6, "volume": 341438.0}, {"date": "2026-07-17", "close": 19.14, "volume": 331000.0}, {"date": "2026-07-20", "close": 18.03, "volume": 339739.0}, {"date": "2026-07-21", "close": 19.08, "volume": 198396.0}, {"date": "2026-07-22", "close": 19.29, "volume": 157379.0}, {"date": "2026-07-23", "close": 20.15, "volume": 325762.0}, {"date": "2026-07-24", "close": 19.31, "volume": 248223.0}, {"date": "2026-07-27", "close": 19.54, "volume": 146607.0}, {"date": "2026-07-28", "close": 19.82, "volume": 195511.0}, {"date": "2026-07-29", "close": 20.69, "volume": 287574.0}, {"date": "2026-07-30", "close": 22.76, "volume": 299999.0}, {"date": "2026-07-31", "close": 21.52, "volume": 158827.0}, {"date": "2026-08-03", "close": 21.6, "volume": 204620.0}, {"date": "2026-08-04", "close": 20.1, "volume": 592173.0}, {"date": "2026-08-05", "close": 19.26, "volume": 220131.0}, {"date": "2026-08-06", "close": 18.83, "volume": 210554.0}, {"date": "2026-08-07", "close": 18.95, "volume": 171970.0}, {"date": "2026-08-10", "close": 18.875, "volume": 137149.0}, {"date": "2026-08-11", "close": 19.41, "volume": 166242.0}, {"date": "2026-08-12", "close": 19.54, "volume": 78895.0}, {"date": "2026-08-13", "close": 19.23, "volume": 144237.0}, {"date": "2026-08-14", "close": 18.96, "volume": 106660.0}, {"date": "2026-08-17", "close": 19.08, "volume": 102596.0}, {"date": "2026-08-18", "close": 20.91, "volume": 217870.0}, {"date": "2026-08-19", "close": 23.33, "volume": 362931.0}, {"date": "2026-08-20", "close": 23.35, "volume": 230006.0}, {"date": "2026-08-21", "close": 23.56, "volume": 196978.0}, {"date": "2026-08-24", "close": 23.87, "volume": 231128.0}, {"date": "2026-08-25", "close": 25.89, "volume": 276625.0}, {"date": "2026-08-26", "close": 25.0, "volume": 362892.0}, {"date": "2026-08-27", "close": 25.19, "volume": 319898.0}, {"date": "2026-08-28", "close": 23.73, "volume": 137203.0}, {"date": "2026-08-31", "close": 22.73, "volume": 192565.0}, {"date": "2026-09-01", "close": 23.06, "volume": 176925.0}, {"date": "2026-09-02", "close": 23.92, "volume": 188613.0}, {"date": "2026-09-03", "close": 24.37, "volume": 135967.0}, {"date": "2026-09-04", "close": 24.49, "volume": 117165.0}, {"date": "2026-09-08", "close": 23.99, "volume": 136308.0}, {"date": "2026-09-09", "close": 22.78, "volume": 165626.0}], "refreshing": true}