{"ticker": "VTSI", "overview": {"cik": "1085243", "ticker": "VTSI", "name": "VirTra, Inc", "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "sic": "3990", "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001437749-26-029522", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001437749-26-029237", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001437749-26-027824", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q", "accession": "0001437749-26-027657", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001493152-26-030283", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001437749-26-021604", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001437749-26-021603", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001437749-26-021602", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001437749-26-021601", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001493152-26-026465", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001493152-26-023756", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001493152-26-023716", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001493152-26-022226", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001493152-26-022222", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001493152-26-019622", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0001493152-26-012911", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-26", "title": "Annual report", "accession": "0001493152-26-012903", "price_sensitive": true}, {"form": "3", "date": "2026-02-25", "title": "Initial insider holdings", "accession": "0001493152-26-008035", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-17", "title": "Material event", "accession": "0001493152-26-006967", "price_sensitive": true}, {"form": "4", "date": "2026-02-17", "title": "Insider transaction", "accession": "0001493152-26-006966", "price_sensitive": false}, {"form": "4", "date": "2025-12-12", "title": "Insider transaction", "accession": "0001493152-25-027476", "price_sensitive": false}, {"form": "4", "date": "2025-11-19", "title": "Insider transaction", "accession": "0001493152-25-024249", "price_sensitive": false}, {"form": "4", "date": "2025-11-18", "title": "Insider transaction", "accession": "0001493152-25-024105", "price_sensitive": false}, {"form": "4", "date": "2025-11-14", "title": "Insider transaction", "accession": "0001493152-25-022624", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-10", "title": "Material event", "accession": "0001493152-25-021511", "price_sensitive": true}]}, "description": "VirTra, Inc trades as VTSI on the NASDAQ and is registered in the United States, classified under Miscellaneous Manufacturing Industries (SIC 3990). Privy Trades holds 116 insider filings for the company, from August 2003 to August 2026. Across those, 9 insiders disclosed 17 open-market purchases totalling $245.94K against 19 sales totalling $649.71K. The most recent filing on record is dated 1 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 17, "buy_sum": 245935.6567, "sell_n": 19, "sell_sum": 649709.41, "net": -403773.75330000004, "insiders": 9, "first_date": "2003-08-25", "last_date": "2026-08-28"}, "metrics": {"ticker": "VTSI", "has_prices": true, "as_of": "2026-09-23", "last": 2.88, "prev_close": 2.88, "change": 0.0, "change_pct": 0.0, "session_volume": 9030.0, "vwap_5": 2.919362031547745, "vwap_20": 2.9709310142759184, "vwap_60": 3.0853019356521596, "vwap_250": 4.213119081325358, "high_52w": 5.82, "low_52w": 2.88, "avg_volume_20": 20051.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-029522", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "John F. Givens II", "who_key": "Givens John F. II", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "CEO files routine paperwork on VTSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1831145/000143774926029522/0001437749-26-029522-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "0001437749-26-029237", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "Grant Barber", "who_key": "BARBER GRANT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10136.5, "score": 29.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "That makes 8 insiders into VTSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1260030/000143774926029237/0001437749-26-029237-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "0001437749-26-021601", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "Gregg C. Johnson", "who_key": "JOHNSON GREGG C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Director files routine paperwork on VTSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000143774926021601/0001437749-26-021601-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192470}, {"id": "0001437749-26-021602", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "Maria R. Gervais", "who_key": "Gervais Maria R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Director files routine paperwork on VTSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000143774926021602/0001437749-26-021602-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192470}, {"id": "0001437749-26-021603", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "Grant Barber", "who_key": "BARBER GRANT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Director files routine paperwork on VTSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000143774926021603/0001437749-26-021603-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192470}, {"id": "0001437749-26-021604", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "Michael T. Ayers", "who_key": "Ayers Michael T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Director files routine paperwork on VTSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000143774926021604/0001437749-26-021604-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192470}, {"id": "0001493152-26-026465", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "Grant Barber", "who_key": "BARBER GRANT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8475.0, "score": 28.9, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "A director backs VTSI with $8K", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315226026465/0001493152-26-026465-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227030}, {"id": "0001493152-26-023716", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "Grant Barber", "who_key": "BARBER GRANT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20227.21, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "3 insiders pile into VTSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315226023716/0001493152-26-023716-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "0001493152-26-023756", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "Alanna Boudreau", "who_key": "Boudreau Alanna", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 16799.5, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "CFO puts $17K into VTSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315226023756/0001493152-26-023756-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "0001493152-26-006966", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "Jeffrey Dale Brown", "who_key": "Brown Jeffrey Dale", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30723.96, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "The whole bench is buying VTSI \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315226006966/0001493152-26-006966-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379670}, {"id": "0001493152-25-027476", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "Alanna Boudreau", "who_key": "Boudreau Alanna", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "CFO files routine paperwork on VTSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315225027476/0001493152-25-027476-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470390}, {"id": "0001493152-25-024249", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "John F. Givens II", "who_key": "Givens John F. II", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 108.305, "score": 25.5, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "4 insiders pile into VTSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315225024249/0001493152-25-024249-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502070}, {"id": "0001493152-25-024105", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "John F. Givens II", "who_key": "Givens John F. II", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 23742.920000000002, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "The whole bench is buying VTSI \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315225024105/0001493152-25-024105-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503510}, {"id": "0001493152-25-022624", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "Alanna Boudreau", "who_key": "Boudreau Alanna", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24473.860000000004, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "VTSI draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315225022624/0001493152-25-022624-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510710}, {"id": "0001493152-25-018206", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "Jeffrey Dale Brown", "who_key": "Brown Jeffrey Dale", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Director files routine paperwork on VTSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315225018206/0001493152-25-018206-index.htm", "trade_date": "2025-10-13", "timestamp": "2025-10-13", "mins": 555350}, {"id": "0001493152-25-018207", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "Maria R. Gervais", "who_key": "Gervais Maria R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Director files routine paperwork on VTSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315225018207/0001493152-25-018207-index.htm", "trade_date": "2025-10-13", "timestamp": "2025-10-13", "mins": 555350}, {"id": "0001493152-25-018205", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "Michael T. Ayers", "who_key": "Ayers Michael T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Director files routine paperwork on VTSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315225018205/0001493152-25-018205-index.htm", "trade_date": "2025-10-13", "timestamp": "2025-10-13", "mins": 555350}, {"id": "0001493152-25-018208", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "Gregg C. Johnson", "who_key": "JOHNSON GREGG C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Director files routine paperwork on VTSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315225018208/0001493152-25-018208-index.htm", "trade_date": "2025-10-13", "timestamp": "2025-10-13", "mins": 555350}, {"id": "0001641172-25-026993", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "John F. Givens II", "who_key": "Givens John F. II", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "CEO files routine paperwork on VTSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000164117225026993/0001641172-25-026993-index.htm", "trade_date": "2025-09-05", "timestamp": "2025-09-05", "mins": 610070}, {"id": "0001493152-24-048860", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "Alanna Boudreau", "who_key": "Boudreau Alanna", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "CFO files routine paperwork on VTSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315224048860/0001493152-24-048860-index.htm", "trade_date": "2024-12-01", "timestamp": "2024-12-01", "mins": 1010390}, {"id": "0001493152-24-042055", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "Jeffrey Dale Brown", "who_key": "Brown Jeffrey Dale", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Director files routine paperwork on VTSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315224042055/0001493152-24-042055-index.htm", "trade_date": "2024-10-18", "timestamp": "2024-10-18", "mins": 1073750}, {"id": "0001493152-24-042056", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "Gregg C. Johnson", "who_key": "JOHNSON GREGG C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Director files routine paperwork on VTSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315224042056/0001493152-24-042056-index.htm", "trade_date": "2024-10-18", "timestamp": "2024-10-18", "mins": 1073750}, {"id": "0001493152-24-035009", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "John F. Givens II", "who_key": "Givens John F. II", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "CEO files routine paperwork on VTSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315224035009/0001493152-24-035009-index.htm", "trade_date": "2024-08-30", "timestamp": "2024-08-30", "mins": 1144310}, {"id": "0001493152-24-033630", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "Jeffrey Dale Brown", "who_key": "Brown Jeffrey Dale", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9400.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Director files routine paperwork on VTSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315224033630/0001493152-24-033630-index.htm", "trade_date": "2024-06-22", "timestamp": "2024-06-22", "mins": 1243670}, {"id": "0001493152-24-021969", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "Robert D. Ferris", "who_key": "FERRIS ROBERT D", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Director files routine paperwork on VTSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315224021969/0001493152-24-021969-index.htm", "trade_date": "2024-05-28", "timestamp": "2024-05-28", "mins": 1279670}, {"id": "0001493152-24-011181", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "Jeffrey Dale Brown", "who_key": "Brown Jeffrey Dale", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Director files routine paperwork on VTSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315224011181/0001493152-24-011181-index.htm", "trade_date": "2024-03-21", "timestamp": "2024-03-21", "mins": 1377590}, {"id": "0001493152-24-010795", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "Robert D. Ferris", "who_key": "FERRIS ROBERT D", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Director files routine paperwork on VTSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315224010795/0001493152-24-010795-index.htm", "trade_date": "2024-03-19", "timestamp": "2024-03-19", "mins": 1380470}, {"id": "0001493152-23-045721", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "Robert D. Ferris", "who_key": "FERRIS ROBERT D", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Director files routine paperwork on VTSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315223045721/0001493152-23-045721-index.htm", "trade_date": "2023-12-19", "timestamp": "2023-12-19", "mins": 1511510}, {"id": "0001493152-23-046373", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "Jeffrey Dale Brown", "who_key": "Brown Jeffrey Dale", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Director files routine paperwork on VTSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315223046373/0001493152-23-046373-index.htm", "trade_date": "2023-12-18", "timestamp": "2023-12-18", "mins": 1512950}, {"id": "0001493152-23-043880", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "Robert D. Ferris", "who_key": "FERRIS ROBERT D", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 104957.53, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Board member offloads $105K of VTSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315223043880/0001493152-23-043880-index.htm", "trade_date": "2023-12-04", "timestamp": "2023-12-04", "mins": 1533110}], "recent_buys": [{"id": "0001437749-26-029237", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "Grant Barber", "who_key": "BARBER GRANT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10136.5, "score": 29.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "That makes 8 insiders into VTSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1260030/000143774926029237/0001437749-26-029237-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "0001493152-26-026465", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "Grant Barber", "who_key": "BARBER GRANT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8475.0, "score": 28.9, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "A director backs VTSI with $8K", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315226026465/0001493152-26-026465-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227030}, {"id": "0001493152-26-023756", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "Alanna Boudreau", "who_key": "Boudreau Alanna", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 16799.5, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "CFO puts $17K into VTSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315226023756/0001493152-26-023756-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "0001493152-26-023716", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "Grant Barber", "who_key": "BARBER GRANT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20227.21, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "3 insiders pile into VTSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315226023716/0001493152-26-023716-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "0001493152-26-006966", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "Jeffrey Dale Brown", "who_key": "Brown Jeffrey Dale", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30723.96, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "The whole bench is buying VTSI \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315226006966/0001493152-26-006966-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379670}, {"id": "0001493152-25-024249", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "John F. Givens II", "who_key": "Givens John F. II", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 108.305, "score": 25.5, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "4 insiders pile into VTSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315225024249/0001493152-25-024249-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502070}, {"id": "0001493152-25-024105", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "John F. Givens II", "who_key": "Givens John F. II", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 23742.920000000002, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "The whole bench is buying VTSI \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315225024105/0001493152-25-024105-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503510}, {"id": "0001493152-25-022624", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "Alanna Boudreau", "who_key": "Boudreau Alanna", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24473.860000000004, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "VTSI draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315225022624/0001493152-25-022624-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510710}, {"id": "0001493152-22-034744", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "John F. Givens II", "who_key": "Givens John F. II", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 30457.500000000004, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "The whole bench is buying VTSI \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315222034744/0001493152-22-034744-index.htm", "trade_date": "2022-12-06", "timestamp": "2022-12-06", "mins": 2055830}, {"id": "0001493152-22-026050", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "John F. Givens II", "who_key": "Givens John F. II", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 30193.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "VTSI draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315222026050/0001493152-22-026050-index.htm", "trade_date": "2022-09-14", "timestamp": "2022-09-14", "mins": 2175350}, {"id": "0001493152-21-031526", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "Marsha J. Foxx", "who_key": "Foxx Marsha J.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4976.0, "score": 28.1, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Insider cluster: 5 buying VTSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315221031526/0001493152-21-031526-index.htm", "trade_date": "2021-12-14", "timestamp": "2021-12-14", "mins": 2569910}, {"id": "0001493152-21-029436", "src": "INSIDERS", "ticker": "VTSI", "cik": "1085243", "company": "VirTra, Inc", "company_raw": "VirTra, Inc", "who": "John F. Givens II", "who_key": "Givens John F. II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7570.0, "score": 26.2, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "6 insiders now buying VTSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315221029436/0001493152-21-029436-index.htm", "trade_date": "2021-11-19", "timestamp": "2021-11-19", "mins": 2605910}], "institutional": [], "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": "VirTra, Inc. - Common Stock", "new_value": "VirTra, Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001085243", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001085243", "applied": 1, "detected_at": "2026-10-28T17:06:15.897026"}]}, "key_people": [{"who": "Robert D. Ferris", "who_key": "FERRIS ROBERT D", "role": "CEO, President & Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 11584.4, "sold": 578259.41, "net": -566675.01, "trades": 12, "top_score": 38.3, "lean": "selling", "history": [{"action": "SELL", "amount": 104957.53, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315223043880/0001493152-23-043880-index.htm"}, {"action": "SELL", "amount": 17938.489999999998, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315223043882/0001493152-23-043882-index.htm"}, {"action": "SELL", "amount": 99939.51, "date": "2023-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315223043573/0001493152-23-043573-index.htm"}, {"action": "SELL", "amount": 8297.895, "date": "2023-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315223043575/0001493152-23-043575-index.htm"}, {"action": "SELL", "amount": 122789.37, "date": "2023-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315223043059/0001493152-23-043059-index.htm"}, {"action": "SELL", "amount": 9281.505, "date": "2023-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315223043060/0001493152-23-043060-index.htm"}, {"action": "SELL", "amount": 52597.04, "date": "2023-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315223042815/0001493152-23-042815-index.htm"}, {"action": "SELL", "amount": 36606.305, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315223042814/0001493152-23-042814-index.htm"}, {"action": "SELL", "amount": 82568.405, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315223042485/0001493152-23-042485-index.htm"}, {"action": "SELL", "amount": 25883.36, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315223042495/0001493152-23-042495-index.htm"}, {"action": "SELL", "amount": 17400.0, "date": "2020-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315220012347/0001493152-20-012347-index.htm"}, {"action": "BUY", "amount": 11584.4, "date": "2020-03-27", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315220005202/0001493152-20-005202-index.htm"}], "latest": {"action": "SELL", "amount": 104957.53, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315223043880/0001493152-23-043880-index.htm"}}, {"who": "John F. Givens II", "who_key": "Givens John F. II", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 92071.725, "sold": 0, "net": 92071.725, "trades": 5, "top_score": 44.2, "lean": "buying", "history": [{"action": "BUY", "amount": 108.305, "date": "2025-11-19", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315225024249/0001493152-25-024249-index.htm"}, {"action": "BUY", "amount": 23742.920000000002, "date": "2025-11-18", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315225024105/0001493152-25-024105-index.htm"}, {"action": "BUY", "amount": 30457.500000000004, "date": "2022-12-06", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315222034744/0001493152-22-034744-index.htm"}, {"action": "BUY", "amount": 30193.0, "date": "2022-09-14", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315222026050/0001493152-22-026050-index.htm"}, {"action": "BUY", "amount": 7570.0, "date": "2021-11-19", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315221029436/0001493152-21-029436-index.htm"}], "latest": {"action": "BUY", "amount": 108.305, "date": "2025-11-19", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315225024249/0001493152-25-024249-index.htm"}}, {"who": "David Louis Ferris", "who_key": "FERRIS DAVID LOUIS", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 56950.0, "net": -56950.0, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6800.000000000001, "date": "2004-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000125815904000004/0001258159-04-000004-index.htm"}, {"action": "SELL", "amount": 7500.0, "date": "2004-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000125815904000003/0001258159-04-000003-index.htm"}, {"action": "SELL", "amount": 10850.0, "date": "2004-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000125815904000002/0001258159-04-000002-index.htm"}, {"action": "SELL", "amount": 3200.0, "date": "2004-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000125815904000001/0001258159-04-000001-index.htm"}, {"action": "SELL", "amount": 16400.0, "date": "2003-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000125815903000004/0001258159-03-000004-index.htm"}, {"action": "SELL", "amount": 2200.0, "date": "2003-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000125815903000002/0001258159-03-000002-index.htm"}, {"action": "SELL", "amount": 10000.0, "date": "2003-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000125815903000001/0001258159-03-000001-index.htm"}], "latest": {"action": "SELL", "amount": 6800.000000000001, "date": "2004-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000125815904000004/0001258159-04-000004-index.htm"}}, {"who": "Alanna Boudreau", "who_key": "Boudreau Alanna", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 41273.36, "sold": 0, "net": 41273.36, "trades": 2, "top_score": 45.6, "lean": "buying", "history": [{"action": "BUY", "amount": 16799.5, "date": "2026-05-15", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315226023756/0001493152-26-023756-index.htm"}, {"action": "BUY", "amount": 24473.860000000004, "date": "2025-11-13", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315225022624/0001493152-25-022624-index.htm"}], "latest": {"action": "BUY", "amount": 16799.5, "date": "2026-05-15", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315226023756/0001493152-26-023756-index.htm"}}, {"who": "Jeffrey Dale Brown", "who_key": "Brown Jeffrey Dale", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 41188.4617, "sold": 0, "net": 41188.4617, "trades": 3, "top_score": 44.7, "lean": "buying", "history": [{"action": "BUY", "amount": 30723.96, "date": "2026-02-12", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315226006966/0001493152-26-006966-index.htm"}, {"action": "BUY", "amount": 3980.5, "date": "2020-03-27", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315220005328/0001493152-20-005328-index.htm"}, {"action": "BUY", "amount": 6484.0017, "date": "2018-06-04", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315218008242/0001493152-18-008242-index.htm"}], "latest": {"action": "BUY", "amount": 30723.96, "date": "2026-02-12", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315226006966/0001493152-26-006966-index.htm"}}, {"who": "Grant Barber", "who_key": "BARBER GRANT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 38838.71, "sold": 0, "net": 38838.71, "trades": 3, "top_score": 33.8, "lean": "buying", "history": [{"action": "BUY", "amount": 10136.5, "date": "2026-08-28", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1260030/000143774926029237/0001437749-26-029237-index.htm"}, {"action": "BUY", "amount": 8475.0, "date": "2026-05-29", "score": 28.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315226026465/0001493152-26-026465-index.htm"}, {"action": "BUY", "amount": 20227.21, "date": "2026-05-15", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315226023716/0001493152-26-023716-index.htm"}], "latest": {"action": "BUY", "amount": 10136.5, "date": "2026-08-28", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1260030/000143774926029237/0001437749-26-029237-index.htm"}}, {"who": "Judy A. Henry", "who_key": "HENRY JUDY A", "role": "CFO, Treasurer and Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 16003.0, "sold": 0, "net": 16003.0, "trades": 2, "top_score": 43.1, "lean": "buying", "history": [{"action": "BUY", "amount": 5692.2, "date": "2020-03-27", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315220005201/0001493152-20-005201-index.htm"}, {"action": "BUY", "amount": 10310.8, "date": "2019-05-22", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315219008065/0001493152-19-008065-index.htm"}], "latest": {"action": "BUY", "amount": 5692.2, "date": "2020-03-27", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000149315220005201/0001493152-20-005201-index.htm"}}, {"who": "Nancy Jean Ferris", "who_key": "FERRIS NANCY JEAN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 14499.999999999998, "net": -14499.999999999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14499.999999999998, "date": "2003-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000125815903000003/0001258159-03-000003-index.htm"}], "latest": {"action": "SELL", "amount": 14499.999999999998, "date": "2003-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1085243/000125815903000003/0001258159-03-000003-index.htm"}}], "activity": [{"date": "2026-08-28", "net": 10136.5}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001437749-26-029522", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001437749-26-029237", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001437749-26-027824", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q", "accession": "0001437749-26-027657", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001493152-26-030283", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001437749-26-021604", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001437749-26-021603", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001437749-26-021602", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001437749-26-021601", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001493152-26-026465", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001493152-26-023756", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001493152-26-023716", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001493152-26-022226", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001493152-26-022222", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001493152-26-019622", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0001493152-26-012911", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-26", "title": "Annual report", "accession": "0001493152-26-012903", "price_sensitive": true}, {"form": "3", "date": "2026-02-25", "title": "Initial insider holdings", "accession": "0001493152-26-008035", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-17", "title": "Material event", "accession": "0001493152-26-006967", "price_sensitive": true}, {"form": "4", "date": "2026-02-17", "title": "Insider transaction", "accession": "0001493152-26-006966", "price_sensitive": false}, {"form": "4", "date": "2025-12-12", "title": "Insider transaction", "accession": "0001493152-25-027476", "price_sensitive": false}, {"form": "4", "date": "2025-11-19", "title": "Insider transaction", "accession": "0001493152-25-024249", "price_sensitive": false}, {"form": "4", "date": "2025-11-18", "title": "Insider transaction", "accession": "0001493152-25-024105", "price_sensitive": false}, {"form": "4", "date": "2025-11-14", "title": "Insider transaction", "accession": "0001493152-25-022624", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-10", "title": "Material event", "accession": "0001493152-25-021511", "price_sensitive": true}], "performance": {"ticker": "VTSI", "has_prices": true, "summary": {"n": 17, "avg": -0.21239043875589858, "win_rate": 0.17647058823529413, "best": 0.2971220105391163, "worst": -0.6108108108108108, "as_of": "2026-09-23"}, "buys": [{"who": "BARBER GRANT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10136.5, "date": "2026-08-28", "score": 29.0, "ref_price": 3.05, "return": -0.05573770491803277}, {"who": "BARBER GRANT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8475.0, "date": "2026-05-29", "score": 28.9, "ref_price": 3.43, "return": -0.16034985422740533}, {"who": "Boudreau Alanna", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 16799.5, "date": "2026-05-15", "score": 41.7, "ref_price": 3.21, "return": -0.10280373831775703}, {"who": "BARBER GRANT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20227.21, "date": "2026-05-15", "score": 33.8, "ref_price": 3.21, "return": -0.10280373831775703}, {"who": "Brown Jeffrey Dale", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30723.96, "date": "2026-02-12", "score": 44.7, "ref_price": 4.5, "return": -0.36000000000000004}, {"who": "Givens John F. II", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 108.305, "date": "2025-11-19", "score": 25.5, "ref_price": 4.9, "return": -0.41224489795918373}, {"who": "Givens John F. II", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 23742.920000000002, "date": "2025-11-18", "score": 41.8, "ref_price": 4.77, "return": -0.3962264150943396}, {"who": "Boudreau Alanna", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 24473.860000000004, "date": "2025-11-13", "score": 45.6, "ref_price": 4.86, "return": -0.4074074074074075}, {"who": "Givens John F. II", "person_type": "CEO", "person_label": "CEOs", "role": "Co-Chief Executive Officer, Director", "amount": 30457.500000000004, "date": "2022-12-06", "score": 44.2, "ref_price": 4.49, "return": -0.35857461024498893}, {"who": "Givens John F. II", "person_type": "CEO", "person_label": "CEOs", "role": "Co-Chief Executive Officer, Director", "amount": 30193.0, "date": "2022-09-14", "score": 44.0, "ref_price": 6.09, "return": -0.5270935960591133}, {"who": "Foxx Marsha J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 4976.0, "date": "2021-12-14", "score": 28.1, "ref_price": 6.14, "return": -0.5309446254071661}, {"who": "Givens John F. II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7570.0, "date": "2021-11-19", "score": 26.2, "ref_price": 7.4, "return": -0.6108108108108108}, {"who": "Brown Jeffrey Dale", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3980.5, "date": "2020-03-27", "score": 28.0, "ref_price": 2.2203, "return": 0.2971220105391163}, {"who": "FERRIS ROBERT D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President & Chairman, Director", "amount": 11584.4, "date": "2020-03-27", "score": 38.3, "ref_price": 2.2203, "return": 0.2971220105391163}, {"who": "HENRY JUDY A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, Treasurer and Secretary", "amount": 5692.2, "date": "2020-03-27", "score": 43.1, "ref_price": 2.2203, "return": 0.2971220105391163}, {"who": "HENRY JUDY A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, Treasurer and Secretary", "amount": 10310.8, "date": "2019-05-22", "score": 35.1, "ref_price": 3.05, "return": -0.05573770491803277}, {"who": "Brown Jeffrey Dale", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6484.0017, "date": "2018-06-04", "score": 40.5, "ref_price": 4.9764, "return": -0.42126838678562817}]}, "price_series": [{"date": "2016-09-23", "close": 4.8, "volume": 13207.0}, {"date": "2016-09-26", "close": 5.2, "volume": 27795.0}, {"date": "2016-09-27", "close": 6.1, "volume": 59057.0}, {"date": "2016-09-28", "close": 6.0, "volume": 11402.0}, {"date": "2016-09-29", "close": 5.4, "volume": 19830.0}, {"date": "2016-09-30", "close": 5.88, "volume": 2802.0}, {"date": "2016-10-03", "close": 5.9616, "volume": 4079.0}, {"date": "2016-10-04", "close": 5.9, "volume": 2706.0}, {"date": "2016-10-05", "close": 6.0, "volume": 5066.0}, {"date": "2016-10-06", "close": 5.896, "volume": 13410.0}, {"date": "2016-10-07", "close": 5.8, "volume": 1061.0}, {"date": "2016-10-10", "close": 5.74, "volume": 5483.0}, {"date": "2016-10-11", "close": 5.9, "volume": 19221.0}, {"date": "2016-10-12", "close": 5.9, "volume": 5575.0}, {"date": "2016-10-13", "close": 5.838, "volume": 5760.0}, {"date": "2016-10-14", "close": 5.7, "volume": 3315.0}, {"date": "2016-10-17", "close": 5.8, "volume": 2280.0}, {"date": "2016-10-18", "close": 5.8, "volume": 6276.0}, {"date": "2016-10-19", "close": 5.9, "volume": 18260.0}, {"date": "2016-10-20", "close": 6.2, "volume": 5785.0}, {"date": "2016-10-21", "close": 6.1586, "volume": 3009.0}, {"date": "2016-10-24", "close": 5.8, "volume": 13691.0}, {"date": "2016-10-25", "close": 5.78, "volume": 1829.0}, {"date": "2016-10-26", "close": 6.0, "volume": 12581.0}, {"date": "2016-10-27", "close": 5.88, "volume": 7014.0}, {"date": "2016-10-28", "close": 5.8, "volume": 3551.0}, {"date": "2016-10-31", "close": 5.723, "volume": 2376.0}, {"date": "2016-11-01", "close": 5.38, "volume": 29519.0}, {"date": "2016-11-02", "close": 5.44, "volume": 6273.0}, {"date": "2016-11-03", "close": 5.5, "volume": 7366.0}, {"date": "2016-11-04", "close": 5.4, "volume": 3067.0}, {"date": "2016-11-07", "close": 5.58, "volume": 2111.0}, {"date": "2016-11-08", "close": 5.8, "volume": 4037.0}, {"date": "2016-11-09", "close": 5.5, "volume": 3931.0}, {"date": "2016-11-10", "close": 5.6, "volume": 11409.0}, {"date": "2016-11-11", "close": 6.42, "volume": 26467.0}, {"date": "2016-11-14", "close": 5.6, "volume": 29521.0}, {"date": "2016-11-15", "close": 5.4, "volume": 21271.0}, {"date": "2016-11-16", "close": 5.554, "volume": 2557.0}, {"date": "2016-11-17", "close": 6.0, "volume": 1855.0}, {"date": "2016-11-18", "close": 6.02, "volume": 8315.0}, {"date": "2016-11-21", "close": 6.0, "volume": 6960.0}, {"date": "2016-11-22", "close": 5.8, "volume": 858.0}, {"date": "2016-11-23", "close": 5.9, "volume": 775.0}, {"date": "2016-11-25", "close": 6.1, "volume": 12624.0}, {"date": "2016-11-28", "close": 5.92, "volume": 6421.0}, {"date": "2016-11-29", "close": 6.18, "volume": 150.0}, {"date": "2016-11-30", "close": 5.9, "volume": 4648.0}, {"date": "2016-12-01", "close": 5.86, "volume": 2356.0}, {"date": "2016-12-02", "close": 5.84, "volume": 1190.0}, {"date": "2016-12-05", "close": 5.8, "volume": 4360.0}, {"date": "2016-12-06", "close": 5.62, "volume": 1134.0}, {"date": "2016-12-07", "close": 5.9, "volume": 1550.0}, {"date": "2016-12-08", "close": 5.7998, "volume": 14885.0}, {"date": "2016-12-09", "close": 5.8, "volume": 3563.0}, {"date": "2016-12-12", "close": 5.76, "volume": 390.0}, {"date": "2016-12-13", "close": 5.4, "volume": 3880.0}, {"date": "2016-12-14", "close": 5.6, "volume": 9565.0}, {"date": "2016-12-15", "close": 5.4, "volume": 2348.0}, {"date": "2016-12-16", "close": 5.4, "volume": 11983.0}, {"date": "2016-12-19", "close": 5.6, "volume": 2092.0}, {"date": "2016-12-20", "close": 5.3, "volume": 1428.0}, {"date": "2016-12-21", "close": 5.6002, "volume": 9700.0}, {"date": "2016-12-22", "close": 5.3, "volume": 1338.0}, {"date": "2016-12-23", "close": 5.4, "volume": 2640.0}, {"date": "2016-12-27", "close": 5.318, "volume": 1305.0}, {"date": "2016-12-28", "close": 5.2, "volume": 6962.0}, {"date": "2016-12-29", "close": 5.28, "volume": 6509.0}, {"date": "2016-12-30", "close": 5.2798, "volume": 300.0}, {"date": "2017-01-03", "close": 5.2, "volume": 2179.0}, {"date": "2017-01-04", "close": 5.28, "volume": 4400.0}, {"date": "2017-01-05", "close": 5.26, "volume": 5813.0}, {"date": "2017-01-06", "close": 5.1368, "volume": 3588.0}, {"date": "2017-01-09", "close": 5.03, "volume": 3778.0}, {"date": "2017-01-10", "close": 5.0, "volume": 1945.0}, {"date": "2017-01-11", "close": 5.02, "volume": 3628.0}, {"date": "2017-01-12", "close": 5.0, "volume": 893.0}, {"date": "2017-01-13", "close": 5.02, "volume": 3859.0}, {"date": "2017-01-17", "close": 4.7, "volume": 9654.0}, {"date": "2017-01-18", "close": 4.92, "volume": 10848.0}, {"date": "2017-01-19", "close": 4.8, "volume": 3452.0}, {"date": "2017-01-20", "close": 4.7, "volume": 2212.0}, {"date": "2017-01-23", "close": 4.8, "volume": 14769.0}, {"date": "2017-01-24", "close": 4.92, "volume": 785.0}, {"date": "2017-01-25", "close": 4.9998, "volume": 6935.0}, {"date": "2017-01-26", "close": 4.44, "volume": 3755.0}, {"date": "2017-01-27", "close": 4.58, "volume": 2060.0}, {"date": "2017-01-30", "close": 4.6616, "volume": 2850.0}, {"date": "2017-01-31", "close": 4.66, "volume": 4958.0}, {"date": "2017-02-01", "close": 4.68, "volume": 1978.0}, {"date": "2017-02-02", "close": 4.58, "volume": 2762.0}, {"date": "2017-02-03", "close": 5.0, "volume": 4585.0}, {"date": "2017-02-06", "close": 4.58, "volume": 3210.0}, {"date": "2017-02-07", "close": 4.65, "volume": 1650.0}, {"date": "2017-02-08", "close": 4.76, "volume": 2825.0}, {"date": "2017-02-09", "close": 4.76, "volume": 6033.0}, {"date": "2017-02-10", "close": 4.76, "volume": null}, {"date": "2017-02-13", "close": 4.58, "volume": 714.0}, {"date": "2017-02-14", "close": 4.5754, "volume": 6469.0}, {"date": "2017-02-15", "close": 4.6, "volume": 4150.0}, {"date": "2017-02-16", "close": 4.52, "volume": 1284.0}, {"date": "2017-02-17", "close": 4.5, "volume": 1675.0}, {"date": "2017-02-21", "close": 4.74, "volume": 1904.0}, {"date": "2017-02-22", "close": 4.5, "volume": 1750.0}, {"date": "2017-02-23", "close": 4.44, "volume": 6524.0}, {"date": "2017-02-24", "close": 4.568, "volume": 3238.0}, {"date": "2017-02-27", "close": 4.8, "volume": 6394.0}, {"date": "2017-02-28", "close": 4.78, "volume": 1625.0}, {"date": "2017-03-01", "close": 4.4, "volume": 17355.0}, {"date": "2017-03-02", "close": 4.34, "volume": 7725.0}, {"date": "2017-03-03", "close": 4.1, "volume": 9008.0}, {"date": "2017-03-06", "close": 4.24, "volume": 14733.0}, {"date": "2017-03-07", "close": 4.3, "volume": 7108.0}, {"date": "2017-03-08", "close": 4.3, "volume": 2100.0}, {"date": "2017-03-09", "close": 4.3, "volume": null}, {"date": "2017-03-10", "close": 4.42, "volume": 9108.0}, {"date": "2017-03-13", "close": 4.6, "volume": 2525.0}, {"date": "2017-03-14", "close": 4.2, "volume": 425.0}, {"date": "2017-03-15", "close": 4.3308, "volume": 6000.0}, {"date": "2017-03-16", "close": 4.34, "volume": 670.0}, {"date": "2017-03-17", "close": 4.34, "volume": 570.0}, {"date": "2017-03-20", "close": 4.3, "volume": 223.0}, {"date": "2017-03-21", "close": 4.22, "volume": 2760.0}, {"date": "2017-03-22", "close": 4.3, "volume": 929.0}, {"date": "2017-03-23", "close": 4.2, "volume": 505.0}, {"date": "2017-03-24", "close": 3.9384, "volume": 12264.0}, {"date": "2017-03-27", "close": 3.6, "volume": 37598.0}, {"date": "2017-03-28", "close": 4.38, "volume": 18585.0}, {"date": "2017-03-29", "close": 4.4, "volume": 3896.0}, {"date": "2017-03-30", "close": 4.0, "volume": 11061.0}, {"date": "2017-03-31", "close": 4.3, "volume": 15012.0}, {"date": "2017-04-03", "close": 4.22, "volume": 2310.0}, {"date": "2017-04-04", "close": 4.2998, "volume": 2607.0}, {"date": "2017-04-05", "close": 4.3, "volume": 129.0}, {"date": "2017-04-06", "close": 4.58, "volume": 4388.0}, {"date": "2017-04-07", "close": 4.4926, "volume": 373.0}, {"date": "2017-04-10", "close": 4.3, "volume": 3173.0}, {"date": "2017-04-11", "close": 4.2, "volume": 2478.0}, {"date": "2017-04-12", "close": 4.4, "volume": 1050.0}, {"date": "2017-04-13", "close": 4.22, "volume": 2149.0}, {"date": "2017-04-17", "close": 4.2, "volume": 2477.0}, {"date": "2017-04-18", "close": 4.38, "volume": 4390.0}, {"date": "2017-04-19", "close": 4.3, "volume": 501.0}, {"date": "2017-04-20", "close": 4.201, "volume": 539.0}, {"date": "2017-04-21", "close": 4.2998, "volume": 2074.0}, {"date": "2017-04-24", "close": 4.14, "volume": 2425.0}, {"date": "2017-04-25", "close": 4.216, "volume": 291.0}, {"date": "2017-04-26", "close": 4.4, "volume": 2543.0}, {"date": "2017-04-27", "close": 4.42, "volume": 4721.0}, {"date": "2017-04-28", "close": 4.42, "volume": 125.0}, {"date": "2017-05-01", "close": 4.18, "volume": 2899.0}, {"date": "2017-05-02", "close": 4.236, "volume": 3205.0}, {"date": "2017-05-03", "close": 4.4, "volume": 1577.0}, {"date": "2017-05-04", "close": 4.36, "volume": 625.0}, {"date": "2017-05-05", "close": 4.5, "volume": 2200.0}, {"date": "2017-05-08", "close": 4.7, "volume": 86673.0}, {"date": "2017-05-09", "close": 4.8, "volume": 38509.0}, {"date": "2017-05-10", "close": 4.86, "volume": 23286.0}, {"date": "2017-05-11", "close": 4.78, "volume": 60484.0}, {"date": "2017-05-12", "close": 4.66, "volume": 5806.0}, {"date": "2017-05-15", "close": 4.48, "volume": 50841.0}, {"date": "2017-05-16", "close": 4.4846, "volume": 8098.0}, {"date": "2017-05-17", "close": 4.4954, "volume": 10439.0}, {"date": "2017-05-18", "close": 4.5, "volume": 2460.0}, {"date": "2017-05-19", "close": 4.44, "volume": 1609.0}, {"date": "2017-05-22", "close": 4.5, "volume": 4082.0}, {"date": "2017-05-23", "close": 4.4, "volume": 7726.0}, {"date": "2017-05-24", "close": 4.24, "volume": 4362.0}, {"date": "2017-05-25", "close": 4.2598, "volume": 5961.0}, {"date": "2017-05-26", "close": 4.2598, "volume": 2044.0}, {"date": "2017-05-30", "close": 4.26, "volume": 4255.0}, {"date": "2017-05-31", "close": 4.26, "volume": 2036.0}, {"date": "2017-06-01", "close": 4.28, "volume": 2457.0}, {"date": "2017-06-02", "close": 4.26, "volume": 3329.0}, {"date": "2017-06-05", "close": 4.3, "volume": 1419.0}, {"date": "2017-06-06", "close": 4.06, "volume": 10310.0}, {"date": "2017-06-07", "close": 4.06, "volume": 6011.0}, {"date": "2017-06-08", "close": 4.06, "volume": 1459.0}, {"date": "2017-06-09", "close": 4.0, "volume": 17705.0}, {"date": "2017-06-12", "close": 4.0, "volume": 9570.0}, {"date": "2017-06-13", "close": 3.8, "volume": 10699.0}, {"date": "2017-06-14", "close": 4.18, "volume": 2262.0}, {"date": "2017-06-15", "close": 4.001, "volume": 2850.0}, {"date": "2017-06-16", "close": 4.14, "volume": 3367.0}, {"date": "2017-06-19", "close": 3.84, "volume": 8556.0}, {"date": "2017-06-20", "close": 4.0, "volume": 2520.0}, {"date": "2017-06-21", "close": 3.8208, "volume": 3275.0}, {"date": "2017-06-22", "close": 3.9, "volume": 13087.0}, {"date": "2017-06-23", "close": 3.923, "volume": 3224.0}, {"date": "2017-06-26", "close": 3.76, "volume": 5376.0}, {"date": "2017-06-27", "close": 3.8198, "volume": 11467.0}, {"date": "2017-06-28", "close": 3.8, "volume": 6280.0}, {"date": "2017-06-29", "close": 3.7, "volume": 1226.0}, {"date": "2017-06-30", "close": 3.76, "volume": 1323.0}, {"date": "2017-07-03", "close": 3.64, "volume": 1493.0}, {"date": "2017-07-05", "close": 3.72, "volume": 13438.0}, {"date": "2017-07-06", "close": 3.72, "volume": null}, {"date": "2017-07-07", "close": 3.64, "volume": 3638.0}, {"date": "2017-07-10", "close": 3.88, "volume": 9351.0}, {"date": "2017-07-11", "close": 4.1, "volume": 10828.0}, {"date": "2017-07-12", "close": 3.96, "volume": 13025.0}, {"date": "2017-07-13", "close": 3.9, "volume": 1415.0}, {"date": "2017-07-14", "close": 3.96, "volume": 2182.0}, {"date": "2017-07-17", "close": 4.02, "volume": 8565.0}, {"date": "2017-07-18", "close": 4.02, "volume": 12021.0}, {"date": "2017-07-19", "close": 4.04, "volume": 10741.0}, {"date": "2017-07-20", "close": 4.3, "volume": 3488.0}, {"date": "2017-07-21", "close": 4.1, "volume": 9350.0}, {"date": "2017-07-24", "close": 4.3, "volume": 2748.0}, {"date": "2017-07-25", "close": 4.04, "volume": 8372.0}, {"date": "2017-07-26", "close": 3.9768, "volume": 18962.0}, {"date": "2017-07-27", "close": 3.9, "volume": 438.0}, {"date": "2017-07-28", "close": 4.36, "volume": 800.0}, {"date": "2017-07-31", "close": 4.36, "volume": 1210.0}, {"date": "2017-08-01", "close": 4.0, "volume": 12379.0}, {"date": "2017-08-02", "close": 4.0, "volume": 1658.0}, {"date": "2017-08-03", "close": 4.0, "volume": 1082.0}, {"date": "2017-08-04", "close": 4.0, "volume": null}, {"date": "2017-08-07", "close": 4.0, "volume": 3309.0}, {"date": "2017-08-08", "close": 4.0, "volume": 5021.0}, {"date": "2017-08-09", "close": 4.2, "volume": 11411.0}, {"date": "2017-08-10", "close": 4.28, "volume": 5881.0}, {"date": "2017-08-11", "close": 4.28, "volume": 8707.0}, {"date": "2017-08-14", "close": 4.44, "volume": 66472.0}, {"date": "2017-08-15", "close": 4.4, "volume": 25694.0}, {"date": "2017-08-16", "close": 4.26, "volume": 23483.0}, {"date": "2017-08-17", "close": 4.2, "volume": 2728.0}, {"date": "2017-08-18", "close": 4.2, "volume": 6380.0}, {"date": "2017-08-21", "close": 4.04, "volume": 6775.0}, {"date": "2017-08-22", "close": 4.04, "volume": 1560.0}, {"date": "2017-08-23", "close": 4.16, "volume": 232.0}, {"date": "2017-08-24", "close": 4.074, "volume": 3283.0}, {"date": "2017-08-25", "close": 4.06, "volume": 9200.0}, {"date": "2017-08-28", "close": 4.3, "volume": 2291.0}, {"date": "2017-08-29", "close": 4.12, "volume": 682.0}, {"date": "2017-08-30", "close": 4.2, "volume": 50.0}, {"date": "2017-08-31", "close": 4.12, "volume": 4088.0}, {"date": "2017-09-01", "close": 4.3, "volume": 1194.0}, {"date": "2017-09-05", "close": 4.3, "volume": 1325.0}, {"date": "2017-09-06", "close": 4.2, "volume": 487.0}, {"date": "2017-09-07", "close": 4.2, "volume": 6297.0}, {"date": "2017-09-08", "close": 4.3, "volume": 4850.0}, {"date": "2017-09-11", "close": 4.42, "volume": 11921.0}, {"date": "2017-09-12", "close": 4.64, "volume": 10171.0}, {"date": "2017-09-13", "close": 4.72, "volume": 2827.0}, {"date": "2017-09-14", "close": 4.84, "volume": 11366.0}, {"date": "2017-09-15", "close": 4.7908, "volume": 16089.0}, {"date": "2017-09-18", "close": 4.92, "volume": 36620.0}, {"date": "2017-09-19", "close": 4.88, "volume": 17761.0}, {"date": "2017-09-20", "close": 4.92, "volume": 2213.0}, {"date": "2017-09-21", "close": 4.9, "volume": 2722.0}, {"date": "2017-09-22", "close": 4.94, "volume": 16159.0}, {"date": "2017-09-25", "close": 5.0, "volume": 13378.0}, {"date": "2017-09-26", "close": 5.06, "volume": 3575.0}, {"date": "2017-09-27", "close": 5.1, "volume": 2662.0}, {"date": "2017-09-28", "close": 5.2, "volume": 4362.0}, {"date": "2017-09-29", "close": 5.2, "volume": 4413.0}, {"date": "2017-10-02", "close": 5.52, "volume": 6855.0}, {"date": "2017-10-03", "close": 5.4, "volume": 4849.0}, {"date": "2017-10-04", "close": 5.577, "volume": 3460.0}, {"date": "2017-10-05", "close": 5.5, "volume": 15195.0}, {"date": "2017-10-06", "close": 5.66, "volume": 5683.0}, {"date": "2017-10-09", "close": 6.1, "volume": 16348.0}, {"date": "2017-10-10", "close": 6.12, "volume": 3333.0}, {"date": "2017-10-11", "close": 6.1, "volume": 5460.0}, {"date": "2017-10-12", "close": 6.0, "volume": 2791.0}, {"date": "2017-10-13", "close": 6.0, "volume": 1376.0}, {"date": "2017-10-16", "close": 5.9, "volume": 8346.0}, {"date": "2017-10-17", "close": 5.6, "volume": 8522.0}, {"date": "2017-10-18", "close": 6.1, "volume": 52905.0}, {"date": "2017-10-19", "close": 6.06, "volume": 2619.0}, {"date": "2017-10-20", "close": 5.8, "volume": 4025.0}, {"date": "2017-10-23", "close": 5.84, "volume": 1525.0}, {"date": "2017-10-24", "close": 5.98, "volume": 2486.0}, {"date": "2017-10-25", "close": 6.1, "volume": 9600.0}, {"date": "2017-10-26", "close": 6.08, "volume": 2396.0}, {"date": "2017-10-27", "close": 6.1, "volume": 6299.0}, {"date": "2017-10-30", "close": 6.08, "volume": 3505.0}, {"date": "2017-10-31", "close": 6.18, "volume": 3607.0}, {"date": "2017-11-01", "close": 6.18, "volume": 3669.0}, {"date": "2017-11-02", "close": 6.18, "volume": 2500.0}, {"date": "2017-11-03", "close": 6.299, "volume": 4724.0}, {"date": "2017-11-06", "close": 6.28, "volume": 3202.0}, {"date": "2017-11-07", "close": 6.2, "volume": 274.0}, {"date": "2017-11-08", "close": 6.14, "volume": 7423.0}, {"date": "2017-11-09", "close": 6.3, "volume": 8640.0}, {"date": "2017-11-10", "close": 6.5, "volume": 10398.0}, {"date": "2017-11-13", "close": 6.6, "volume": 6254.0}, {"date": "2017-11-14", "close": 6.5, "volume": 16415.0}, {"date": "2017-11-15", "close": 6.5, "volume": 19633.0}, {"date": "2017-11-16", "close": 6.46, "volume": 1768.0}, {"date": "2017-11-17", "close": 6.18, "volume": 1175.0}, {"date": "2017-11-20", "close": 5.9598, "volume": 1559.0}, {"date": "2017-11-21", "close": 5.98, "volume": 4299.0}, {"date": "2017-11-22", "close": 5.8, "volume": 10330.0}, {"date": "2017-11-24", "close": 5.8396, "volume": 2751.0}, {"date": "2017-11-27", "close": 5.7, "volume": 5194.0}, {"date": "2017-11-28", "close": 5.5, "volume": 17336.0}, {"date": "2017-11-29", "close": 5.6, "volume": 3720.0}, {"date": "2017-11-30", "close": 5.5784, "volume": 4247.0}, {"date": "2017-12-01", "close": 5.56, "volume": 7516.0}, {"date": "2017-12-04", "close": 5.4816, "volume": 2783.0}, {"date": "2017-12-05", "close": 5.5798, "volume": 3487.0}, {"date": "2017-12-06", "close": 5.46, "volume": 1734.0}, {"date": "2017-12-07", "close": 5.48, "volume": 7802.0}, {"date": "2017-12-08", "close": 5.5, "volume": 12460.0}, {"date": "2017-12-11", "close": 5.44, "volume": 3950.0}, {"date": "2017-12-12", "close": 5.44, "volume": 14266.0}, {"date": "2017-12-13", "close": 5.42, "volume": 3550.0}, {"date": "2017-12-14", "close": 5.5, "volume": 4215.0}, {"date": "2017-12-15", "close": 5.48, "volume": 6445.0}, {"date": "2017-12-18", "close": 5.4, "volume": 4643.0}, {"date": "2017-12-19", "close": 5.38, "volume": 2206.0}, {"date": "2017-12-20", "close": 5.48, "volume": 2921.0}, {"date": "2017-12-21", "close": 5.36, "volume": 2906.0}, {"date": "2017-12-22", "close": 5.42, "volume": 4119.0}, {"date": "2017-12-26", "close": 5.4, "volume": 1507.0}, {"date": "2017-12-27", "close": 5.4, "volume": 2085.0}, {"date": "2017-12-28", "close": 5.4, "volume": 2431.0}, {"date": "2017-12-29", "close": 5.28, "volume": 17111.0}, {"date": "2018-01-02", "close": 5.32, "volume": 6868.0}, {"date": "2018-01-03", "close": 5.3, "volume": 8320.0}, {"date": "2018-01-04", "close": 5.26, "volume": 5195.0}, {"date": "2018-01-05", "close": 5.28, "volume": 5025.0}, {"date": "2018-01-08", "close": 5.24, "volume": 6145.0}, {"date": "2018-01-09", "close": 5.38, "volume": 17814.0}, {"date": "2018-01-10", "close": 5.22, "volume": 3138.0}, {"date": "2018-01-11", "close": 5.4, "volume": 11427.0}, {"date": "2018-01-12", "close": 5.42, "volume": 9414.0}, {"date": "2018-01-16", "close": 5.24, "volume": 2300.0}, {"date": "2018-01-17", "close": 5.2676, "volume": 3371.0}, {"date": "2018-01-18", "close": 5.3, "volume": 6276.0}, {"date": "2018-01-19", "close": 5.3, "volume": 1265.0}, {"date": "2018-01-22", "close": 5.3, "volume": 1803.0}, {"date": "2018-01-23", "close": 5.4, "volume": 3151.0}, {"date": "2018-01-24", "close": 5.4, "volume": 6158.0}, {"date": "2018-01-25", "close": 5.28, "volume": 7135.0}, {"date": "2018-01-26", "close": 5.34, "volume": 6254.0}, {"date": "2018-01-29", "close": 5.2, "volume": 3502.0}, {"date": "2018-01-30", "close": 5.2, "volume": 4266.0}, {"date": "2018-01-31", "close": 5.26, "volume": 2700.0}, {"date": "2018-02-01", "close": 5.16, "volume": 17600.0}, {"date": "2018-02-02", "close": 5.22, "volume": 12257.0}, {"date": "2018-02-05", "close": 5.18, "volume": 3264.0}, {"date": "2018-02-06", "close": 5.0, "volume": 11800.0}, {"date": "2018-02-07", "close": 4.84, "volume": 3576.0}, {"date": "2018-02-08", "close": 4.98, "volume": 1638.0}, {"date": "2018-02-09", "close": 4.8, "volume": 5415.0}, {"date": "2018-02-12", "close": 4.84, "volume": 1292.0}, {"date": "2018-02-13", "close": 4.84, "volume": 3275.0}, {"date": "2018-02-14", "close": 4.72, "volume": 14103.0}, {"date": "2018-02-15", "close": 4.8, "volume": 3130.0}, {"date": "2018-02-16", "close": 4.6784, "volume": 6651.0}, {"date": "2018-02-20", "close": 4.7, "volume": 11449.0}, {"date": "2018-02-21", "close": 4.7, "volume": 19106.0}, {"date": "2018-02-22", "close": 4.7, "volume": 3850.0}, {"date": "2018-02-23", "close": 4.6, "volume": 7435.0}, {"date": "2018-02-26", "close": 4.62, "volume": 11500.0}, {"date": "2018-02-27", "close": 4.6, "volume": 1283.0}, {"date": "2018-02-28", "close": 4.68, "volume": 12702.0}, {"date": "2018-03-01", "close": 4.68, "volume": 1861.0}, {"date": "2018-03-02", "close": 4.65, "volume": 476.0}, {"date": "2018-03-05", "close": 4.62, "volume": 4371.0}, {"date": "2018-03-06", "close": 4.5, "volume": 4316.0}, {"date": "2018-03-07", "close": 4.38, "volume": 12578.0}, {"date": "2018-03-08", "close": 4.4, "volume": 7159.0}, {"date": "2018-03-09", "close": 4.5, "volume": 6353.0}, {"date": "2018-03-12", "close": 4.9, "volume": 14451.0}, {"date": "2018-03-13", "close": 4.9, "volume": 8301.0}, {"date": "2018-03-14", "close": 4.9, "volume": 1644.0}, {"date": "2018-03-15", "close": 5.0, "volume": 3924.0}, {"date": "2018-03-16", "close": 5.0, "volume": 5066.0}, {"date": "2018-03-19", "close": 4.9, "volume": 1113.0}, {"date": "2018-03-20", "close": 5.15, "volume": 4307.0}, {"date": "2018-03-21", "close": 5.2, "volume": 19368.0}, {"date": "2018-03-22", "close": 5.2, "volume": 3010.0}, {"date": "2018-03-23", "close": 4.8, "volume": 11344.0}, {"date": "2018-03-26", "close": 5.1, "volume": 9303.0}, {"date": "2018-03-27", "close": 5.2, "volume": 9853.0}, {"date": "2018-03-28", "close": 5.5, "volume": 13638.0}, {"date": "2018-03-29", "close": 6.3, "volume": 43317.0}, {"date": "2018-04-02", "close": 4.8247, "volume": 36369.0}, {"date": "2018-04-03", "close": 4.9, "volume": 27143.0}, {"date": "2018-04-04", "close": 4.91, "volume": 74572.0}, {"date": "2018-04-05", "close": 5.4838, "volume": 28146.0}, {"date": "2018-04-06", "close": 5.6048, "volume": 8841.0}, {"date": "2018-04-09", "close": 5.6562, "volume": 12720.0}, {"date": "2018-04-10", "close": 5.58, "volume": 2454.0}, {"date": "2018-04-11", "close": 5.6, "volume": 5613.0}, {"date": "2018-04-12", "close": 5.6305, "volume": 9992.0}, {"date": "2018-04-13", "close": 5.7116, "volume": 8776.0}, {"date": "2018-04-16", "close": 5.68, "volume": 3678.0}, {"date": "2018-04-17", "close": 5.6785, "volume": 7691.0}, {"date": "2018-04-18", "close": 5.65, "volume": 3408.0}, {"date": "2018-04-19", "close": 5.567, "volume": 6310.0}, {"date": "2018-04-20", "close": 5.6, "volume": 582.0}, {"date": "2018-04-23", "close": 5.5895, "volume": 970.0}, {"date": "2018-04-24", "close": 5.3974, "volume": 2950.0}, {"date": "2018-04-25", "close": 5.22, "volume": 7220.0}, {"date": "2018-04-26", "close": 5.1701, "volume": 3044.0}, {"date": "2018-04-27", "close": 5.4895, "volume": 10888.0}, {"date": "2018-04-30", "close": 5.4898, "volume": 3340.0}, {"date": "2018-05-01", "close": 5.1969, "volume": 1658.0}, {"date": "2018-05-02", "close": 5.21, "volume": 5500.0}, {"date": "2018-05-03", "close": 5.4974, "volume": 4831.0}, {"date": "2018-05-04", "close": 5.4772, "volume": 7498.0}, {"date": "2018-05-07", "close": 5.2351, "volume": 2495.0}, {"date": "2018-05-08", "close": 5.3042, "volume": 1600.0}, {"date": "2018-05-09", "close": 5.471, "volume": 4556.0}, {"date": "2018-05-10", "close": 5.55, "volume": 9688.0}, {"date": "2018-05-11", "close": 5.59, "volume": 19918.0}, {"date": "2018-05-14", "close": 5.68, "volume": 11672.0}, {"date": "2018-05-15", "close": 5.3231, "volume": 59791.0}, {"date": "2018-05-16", "close": 5.33, "volume": 9548.0}, {"date": "2018-05-17", "close": 5.275, "volume": 4993.0}, {"date": "2018-05-18", "close": 5.28, "volume": 2938.0}, {"date": "2018-05-21", "close": 5.22, "volume": 12531.0}, {"date": "2018-05-22", "close": 5.2, "volume": 2099.0}, {"date": "2018-05-23", "close": 5.13, "volume": 2240.0}, {"date": "2018-05-24", "close": 5.1, "volume": 6153.0}, {"date": "2018-05-25", "close": 4.86, "volume": 9525.0}, {"date": "2018-05-29", "close": 4.4748, "volume": 8504.0}, {"date": "2018-05-30", "close": 4.78, "volume": 3430.0}, {"date": "2018-05-31", "close": 4.99, "volume": 4633.0}, {"date": "2018-06-01", "close": 5.0, "volume": 1241.0}, {"date": "2018-06-04", "close": 4.9764, "volume": 1884.0}, {"date": "2018-06-05", "close": 4.76, "volume": 6125.0}, {"date": "2018-06-06", "close": 4.84, "volume": 1690.0}, {"date": "2018-06-07", "close": 4.9351, "volume": 629.0}, {"date": "2018-06-08", "close": 4.59, "volume": 370.0}, {"date": "2018-06-11", "close": 5.65, "volume": 71614.0}, {"date": "2018-06-12", "close": 5.26, "volume": 44828.0}, {"date": "2018-06-13", "close": 5.75, "volume": 39488.0}, {"date": "2018-06-14", "close": 5.3, "volume": 36882.0}, {"date": "2018-06-15", "close": 4.81, "volume": 77504.0}, {"date": "2018-06-18", "close": 4.91, "volume": 16785.0}, {"date": "2018-06-19", "close": 4.9, "volume": 6488.0}, {"date": "2018-06-20", "close": 4.86, "volume": 10224.0}, {"date": "2018-06-21", "close": 4.98, "volume": 13929.0}, {"date": "2018-06-22", "close": 5.23, "volume": 34096.0}, {"date": "2018-06-25", "close": 5.13, "volume": 15419.0}, {"date": "2018-06-26", "close": 5.24, "volume": 10358.0}, {"date": "2018-06-27", "close": 5.03, "volume": 12107.0}, {"date": "2018-06-28", "close": 4.93, "volume": 1174.0}, {"date": "2018-06-29", "close": 5.12, "volume": 12884.0}, {"date": "2018-07-02", "close": 4.93, "volume": 4880.0}, {"date": "2018-07-03", "close": 4.9, "volume": 18991.0}, {"date": "2018-07-05", "close": 4.68, "volume": 35020.0}, {"date": "2018-07-06", "close": 4.51, "volume": 14255.0}, {"date": "2018-07-09", "close": 4.42, "volume": 10430.0}, {"date": "2018-07-10", "close": 4.65, "volume": 14760.0}, {"date": "2018-07-11", "close": 4.94, "volume": 6993.0}, {"date": "2018-07-12", "close": 5.1, "volume": 24111.0}, {"date": "2018-07-13", "close": 5.09, "volume": 6529.0}, {"date": "2018-07-16", "close": 5.0, "volume": 3879.0}, {"date": "2018-07-17", "close": 4.99, "volume": 837.0}, {"date": "2018-07-18", "close": 5.06, "volume": 10145.0}, {"date": "2018-07-19", "close": 4.8307, "volume": 7996.0}, {"date": "2018-07-20", "close": 4.969, "volume": 3228.0}, {"date": "2018-07-23", "close": 4.916, "volume": 2244.0}, {"date": "2018-07-24", "close": 4.85, "volume": 4406.0}, {"date": "2018-07-25", "close": 4.91, "volume": 5310.0}, {"date": "2018-07-26", "close": 4.85, "volume": 4194.0}, {"date": "2018-07-27", "close": 4.8734, "volume": 10759.0}, {"date": "2018-07-30", "close": 4.85, "volume": 5250.0}, {"date": "2018-07-31", "close": 4.81, "volume": 1102.0}, {"date": "2018-08-01", "close": 4.8, "volume": 1610.0}, {"date": "2018-08-02", "close": 4.8699, "volume": 1996.0}, {"date": "2018-08-03", "close": 4.86, "volume": 2988.0}, {"date": "2018-08-06", "close": 4.85, "volume": 4414.0}, {"date": "2018-08-07", "close": 4.86, "volume": 6376.0}, {"date": "2018-08-08", "close": 4.85, "volume": 9622.0}, {"date": "2018-08-09", "close": 4.8, "volume": 6381.0}, {"date": "2018-08-10", "close": 4.87, "volume": 6424.0}, {"date": "2018-08-13", "close": 5.44, "volume": 141775.0}, {"date": "2018-08-14", "close": 5.03, "volume": 66516.0}, {"date": "2018-08-15", "close": 4.9609, "volume": 36115.0}, {"date": "2018-08-16", "close": 4.99, "volume": 9782.0}, {"date": "2018-08-17", "close": 4.925, "volume": 8735.0}, {"date": "2018-08-20", "close": 5.169, "volume": 18186.0}, {"date": "2018-08-21", "close": 5.15, "volume": 18332.0}, {"date": "2018-08-22", "close": 5.09, "volume": 7272.0}, {"date": "2018-08-23", "close": 5.09, "volume": 13654.0}, {"date": "2018-08-24", "close": 5.0, "volume": 14202.0}, {"date": "2018-08-27", "close": 5.0, "volume": 191158.0}, {"date": "2018-08-28", "close": 4.94, "volume": 14228.0}, {"date": "2018-08-29", "close": 5.34, "volume": 239152.0}, {"date": "2018-08-30", "close": 5.27, "volume": 62359.0}, {"date": "2018-08-31", "close": 5.32, "volume": 41109.0}, {"date": "2018-09-04", "close": 5.35, "volume": 27091.0}, {"date": "2018-09-05", "close": 5.3124, "volume": 19847.0}, {"date": "2018-09-06", "close": 5.37, "volume": 29293.0}, {"date": "2018-09-07", "close": 5.5871, "volume": 41697.0}, {"date": "2018-09-10", "close": 5.86, "volume": 113929.0}, {"date": "2018-09-11", "close": 5.61, "volume": 28148.0}, {"date": "2018-09-12", "close": 5.55, "volume": 20080.0}, {"date": "2018-09-13", "close": 5.41, "volume": 21363.0}, {"date": "2018-09-14", "close": 5.4, "volume": 11626.0}, {"date": "2018-09-17", "close": 5.25, "volume": 22106.0}, {"date": "2018-09-18", "close": 5.343, "volume": 12381.0}, {"date": "2018-09-19", "close": 5.29, "volume": 22454.0}, {"date": "2018-09-20", "close": 5.24, "volume": 28271.0}, {"date": "2018-09-21", "close": 5.3, "volume": 12667.0}, {"date": "2018-09-24", "close": 5.3, "volume": 18687.0}, {"date": "2018-09-25", "close": 5.24, "volume": 11825.0}, {"date": "2018-09-26", "close": 5.3079, "volume": 9113.0}, {"date": "2018-09-27", "close": 5.32, "volume": 2961.0}, {"date": "2018-09-28", "close": 5.32, "volume": 9378.0}, {"date": "2018-10-01", "close": 5.24, "volume": 11982.0}, {"date": "2018-10-02", "close": 5.25, "volume": 10762.0}, {"date": "2018-10-03", "close": 5.2, "volume": 14093.0}, {"date": "2018-10-04", "close": 5.2, "volume": 18255.0}, {"date": "2018-10-05", "close": 5.11, "volume": 9015.0}, {"date": "2018-10-08", "close": 5.07, "volume": 12733.0}, {"date": "2018-10-09", "close": 5.06, "volume": 9008.0}, {"date": "2018-10-10", "close": 4.7368, "volume": 56331.0}, {"date": "2018-10-11", "close": 4.51, "volume": 64495.0}, {"date": "2018-10-12", "close": 4.61, "volume": 16194.0}, {"date": "2018-10-15", "close": 4.7, "volume": 7709.0}, {"date": "2018-10-16", "close": 4.79, "volume": 7740.0}, {"date": "2018-10-17", "close": 4.64, "volume": 1338.0}, {"date": "2018-10-18", "close": 4.65, "volume": 4591.0}, {"date": "2018-10-19", "close": 4.53, "volume": 17912.0}, {"date": "2018-10-22", "close": 4.4797, "volume": 6534.0}, {"date": "2018-10-23", "close": 4.41, "volume": 6538.0}, {"date": "2018-10-24", "close": 4.55, "volume": 5868.0}, {"date": "2018-10-25", "close": 4.5, "volume": 17777.0}, {"date": "2018-10-26", "close": 4.5, "volume": 8114.0}, {"date": "2018-10-29", "close": 4.35, "volume": 5138.0}, {"date": "2018-10-30", "close": 4.72, "volume": 14436.0}, {"date": "2018-10-31", "close": 4.67, "volume": 4651.0}, {"date": "2018-11-01", "close": 4.6, "volume": 2748.0}, {"date": "2018-11-02", "close": 4.55, "volume": 1914.0}, {"date": "2018-11-05", "close": 4.63, "volume": 64146.0}, {"date": "2018-11-06", "close": 4.68, "volume": 31418.0}, {"date": "2018-11-07", "close": 4.69, "volume": 4981.0}, {"date": "2018-11-08", "close": 4.9, "volume": 3667.0}, {"date": "2018-11-09", "close": 4.9072, "volume": 1240.0}, {"date": "2018-11-12", "close": 4.8, "volume": 15804.0}, {"date": "2018-11-13", "close": 4.66, "volume": 8132.0}, {"date": "2018-11-14", "close": 4.21, "volume": 108357.0}, {"date": "2018-11-15", "close": 4.38, "volume": 8159.0}, {"date": "2018-11-16", "close": 4.1, "volume": 8817.0}, {"date": "2018-11-19", "close": 3.96, "volume": 44755.0}, {"date": "2018-11-20", "close": 4.13, "volume": 22497.0}, {"date": "2018-11-21", "close": 4.11, "volume": 6920.0}, {"date": "2018-11-23", "close": 3.97, "volume": 2291.0}, {"date": "2018-11-26", "close": 3.8, "volume": 21029.0}, {"date": "2018-11-27", "close": 3.75, "volume": 39277.0}, {"date": "2018-11-28", "close": 3.96, "volume": 25073.0}, {"date": "2018-11-29", "close": 3.76, "volume": 13933.0}, {"date": "2018-11-30", "close": 3.82, "volume": 12673.0}, {"date": "2018-12-03", "close": 3.7, "volume": 15230.0}, {"date": "2018-12-04", "close": 3.7, "volume": 10610.0}, {"date": "2018-12-06", "close": 3.7, "volume": 20811.0}, {"date": "2018-12-07", "close": 3.8, "volume": 15650.0}, {"date": "2018-12-10", "close": 3.87, "volume": 24778.0}, {"date": "2018-12-11", "close": 3.9, "volume": 21272.0}, {"date": "2018-12-12", "close": 4.0, "volume": 24994.0}, {"date": "2018-12-13", "close": 3.98, "volume": 14042.0}, {"date": "2018-12-14", "close": 3.95, "volume": 6755.0}, {"date": "2018-12-17", "close": 3.76, "volume": 18592.0}, {"date": "2018-12-18", "close": 3.76, "volume": 11422.0}, {"date": "2018-12-19", "close": 3.79, "volume": 10109.0}, {"date": "2018-12-20", "close": 3.62, "volume": 20967.0}, {"date": "2018-12-21", "close": 3.54, "volume": 17559.0}, {"date": "2018-12-24", "close": 3.43, "volume": 12574.0}, {"date": "2018-12-26", "close": 3.0, "volume": 31753.0}, {"date": "2018-12-27", "close": 3.4, "volume": 18097.0}, {"date": "2018-12-28", "close": 3.07, "volume": 14798.0}, {"date": "2018-12-31", "close": 3.07, "volume": 26128.0}, {"date": "2019-01-02", "close": 3.6, "volume": 13538.0}, {"date": "2019-01-03", "close": 3.32, "volume": 6061.0}, {"date": "2019-01-04", "close": 3.17, "volume": 6520.0}, {"date": "2019-01-07", "close": 3.64, "volume": 16688.0}, {"date": "2019-01-08", "close": 3.64, "volume": 11810.0}, {"date": "2019-01-09", "close": 3.54, "volume": 14181.0}, {"date": "2019-01-10", "close": 3.59, "volume": 1586.0}, {"date": "2019-01-11", "close": 3.8288, "volume": 5057.0}, {"date": "2019-01-14", "close": 3.8204, "volume": 12173.0}, {"date": "2019-01-15", "close": 3.92, "volume": 7965.0}, {"date": "2019-01-16", "close": 3.9, "volume": 11752.0}, {"date": "2019-01-17", "close": 3.85, "volume": 8409.0}, {"date": "2019-01-18", "close": 4.03, "volume": 4214.0}, {"date": "2019-01-22", "close": 4.03, "volume": 4922.0}, {"date": "2019-01-23", "close": 3.96, "volume": 6093.0}, {"date": "2019-01-24", "close": 4.08, "volume": 4764.0}, {"date": "2019-01-25", "close": 3.9, "volume": 3895.0}, {"date": "2019-01-28", "close": 4.1, "volume": 3070.0}, {"date": "2019-01-29", "close": 3.95, "volume": 4048.0}, {"date": "2019-01-30", "close": 3.9, "volume": 5189.0}, {"date": "2019-01-31", "close": 3.9457, "volume": 9560.0}, {"date": "2019-02-01", "close": 3.9457, "volume": null}, {"date": "2019-02-04", "close": 3.93, "volume": 6384.0}, {"date": "2019-02-05", "close": 3.88, "volume": 3785.0}, {"date": "2019-02-06", "close": 3.975, "volume": 2604.0}, {"date": "2019-02-07", "close": 3.9, "volume": 9758.0}, {"date": "2019-02-08", "close": 3.79, "volume": 1415.0}, {"date": "2019-02-11", "close": 3.8, "volume": 8364.0}, {"date": "2019-02-12", "close": 3.9, "volume": 2535.0}, {"date": "2019-02-13", "close": 3.89, "volume": 6939.0}, {"date": "2019-02-14", "close": 3.87, "volume": 4314.0}, {"date": "2019-02-15", "close": 3.91, "volume": 1908.0}, {"date": "2019-02-19", "close": 4.0, "volume": 9009.0}, {"date": "2019-02-20", "close": 3.98, "volume": 8623.0}, {"date": "2019-02-21", "close": 4.0, "volume": 5048.0}, {"date": "2019-02-22", "close": 3.91, "volume": 14083.0}, {"date": "2019-02-25", "close": 4.0401, "volume": 2998.0}, {"date": "2019-02-26", "close": 4.02, "volume": 8588.0}, {"date": "2019-02-27", "close": 3.91, "volume": 7324.0}, {"date": "2019-02-28", "close": 3.9835, "volume": 3643.0}, {"date": "2019-03-01", "close": 3.9168, "volume": 4454.0}, {"date": "2019-03-04", "close": 3.84, "volume": 20375.0}, {"date": "2019-03-05", "close": 3.85, "volume": 13909.0}, {"date": "2019-03-06", "close": 3.8663, "volume": 5467.0}, {"date": "2019-03-07", "close": 3.914, "volume": 5238.0}, {"date": "2019-03-08", "close": 3.8, "volume": 2303.0}, {"date": "2019-03-11", "close": 3.8, "volume": 10725.0}, {"date": "2019-03-12", "close": 3.9, "volume": 6825.0}, {"date": "2019-03-13", "close": 3.9, "volume": 11845.0}, {"date": "2019-03-14", "close": 3.96, "volume": 1159.0}, {"date": "2019-03-15", "close": 3.97, "volume": 30893.0}, {"date": "2019-03-18", "close": 4.0, "volume": 10236.0}, {"date": "2019-03-19", "close": 4.0, "volume": 5836.0}, {"date": "2019-03-20", "close": 4.4, "volume": 33849.0}, {"date": "2019-03-21", "close": 4.5, "volume": 17062.0}, {"date": "2019-03-22", "close": 4.4182, "volume": 7922.0}, {"date": "2019-03-25", "close": 4.35, "volume": 2289.0}, {"date": "2019-03-26", "close": 4.2, "volume": 11635.0}, {"date": "2019-03-27", "close": 4.3562, "volume": 8728.0}, {"date": "2019-03-28", "close": 4.33, "volume": 8970.0}, {"date": "2019-03-29", "close": 3.98, "volume": 106504.0}, {"date": "2019-04-01", "close": 3.88, "volume": 13862.0}, {"date": "2019-04-02", "close": 3.8592, "volume": 22033.0}, {"date": "2019-04-03", "close": 3.79, "volume": 5967.0}, {"date": "2019-04-04", "close": 3.89, "volume": 16141.0}, {"date": "2019-04-05", "close": 3.86, "volume": 10407.0}, {"date": "2019-04-08", "close": 3.9, "volume": 12968.0}, {"date": "2019-04-09", "close": 3.76, "volume": 4700.0}, {"date": "2019-04-10", "close": 3.63, "volume": 32502.0}, {"date": "2019-04-11", "close": 3.77, "volume": 9343.0}, {"date": "2019-04-12", "close": 3.72, "volume": 1781.0}, {"date": "2019-04-15", "close": 3.75, "volume": 38579.0}, {"date": "2019-04-16", "close": 3.7, "volume": 2668.0}, {"date": "2019-04-17", "close": 3.7, "volume": 3576.0}, {"date": "2019-04-18", "close": 3.59, "volume": 16265.0}, {"date": "2019-04-22", "close": 3.7399, "volume": 22788.0}, {"date": "2019-04-23", "close": 3.58, "volume": 24302.0}, {"date": "2019-04-24", "close": 3.26, "volume": 80621.0}, {"date": "2019-04-25", "close": 3.14, "volume": 9879.0}, {"date": "2019-04-26", "close": 3.39, "volume": 20592.0}, {"date": "2019-04-29", "close": 3.33, "volume": 9586.0}, {"date": "2019-04-30", "close": 3.2, "volume": 18732.0}, {"date": "2019-05-01", "close": 3.34, "volume": 9661.0}, {"date": "2019-05-02", "close": 3.28, "volume": 10660.0}, {"date": "2019-05-03", "close": 3.33, "volume": 2948.0}, {"date": "2019-05-06", "close": 3.18, "volume": 12349.0}, {"date": "2019-05-07", "close": 3.18, "volume": 4168.0}, {"date": "2019-05-08", "close": 3.11, "volume": 8951.0}, {"date": "2019-05-09", "close": 3.0351, "volume": 13623.0}, {"date": "2019-05-10", "close": 3.23, "volume": 15580.0}, {"date": "2019-05-13", "close": 3.11, "volume": 21131.0}, {"date": "2019-05-14", "close": 3.2, "volume": 26350.0}, {"date": "2019-05-15", "close": 3.11, "volume": 9990.0}, {"date": "2019-05-16", "close": 3.11, "volume": null}, {"date": "2019-05-17", "close": 2.94, "volume": 15964.0}, {"date": "2019-05-20", "close": 2.99, "volume": 4823.0}, {"date": "2019-05-21", "close": 2.97, "volume": 13726.0}, {"date": "2019-05-22", "close": 3.05, "volume": 9284.0}, {"date": "2019-05-23", "close": 3.25, "volume": 16712.0}, {"date": "2019-05-24", "close": 3.28, "volume": 20758.0}, {"date": "2019-05-28", "close": 3.36, "volume": 26309.0}, {"date": "2019-05-29", "close": 3.27, "volume": 3602.0}, {"date": "2019-05-30", "close": 3.18, "volume": 935.0}, {"date": "2019-05-31", "close": 3.0, "volume": 2365.0}, {"date": "2019-06-03", "close": 3.0, "volume": 760.0}, {"date": "2019-06-04", "close": 3.25, "volume": 4907.0}, {"date": "2019-06-05", "close": 2.96, "volume": 27905.0}, {"date": "2019-06-06", "close": 2.7555, "volume": 24836.0}, {"date": "2019-06-07", "close": 2.8597, "volume": 12354.0}, {"date": "2019-06-10", "close": 2.85, "volume": 1964.0}, {"date": "2019-06-11", "close": 3.0, "volume": 574.0}, {"date": "2019-06-12", "close": 2.85, "volume": 363.0}, {"date": "2019-06-13", "close": 2.86, "volume": 658.0}, {"date": "2019-06-14", "close": 2.8754, "volume": 3615.0}, {"date": "2019-06-17", "close": 2.75, "volume": 4223.0}, {"date": "2019-06-18", "close": 2.6, "volume": 10703.0}, {"date": "2019-06-19", "close": 2.6, "volume": 35977.0}, {"date": "2019-06-20", "close": 2.66, "volume": 3083.0}, {"date": "2019-06-21", "close": 2.69, "volume": 5219.0}, {"date": "2019-06-24", "close": 2.6, "volume": 10945.0}, {"date": "2019-06-25", "close": 2.34, "volume": 17482.0}, {"date": "2019-06-26", "close": 2.84, "volume": 23382.0}, {"date": "2019-06-27", "close": 2.6578, "volume": 5382.0}, {"date": "2019-06-28", "close": 2.33, "volume": 18445.0}, {"date": "2019-07-01", "close": 2.51, "volume": 18897.0}, {"date": "2019-07-02", "close": 2.52, "volume": 5401.0}, {"date": "2019-07-03", "close": 2.42, "volume": 376.0}, {"date": "2019-07-05", "close": 2.43, "volume": 1660.0}, {"date": "2019-07-08", "close": 2.5, "volume": 3590.0}, {"date": "2019-07-09", "close": 2.4, "volume": 13337.0}, {"date": "2019-07-10", "close": 2.5, "volume": 407817.0}, {"date": "2019-07-11", "close": 2.3801, "volume": 96364.0}, {"date": "2019-07-12", "close": 2.32, "volume": 21565.0}, {"date": "2019-07-15", "close": 2.3, "volume": 7930.0}, {"date": "2019-07-16", "close": 2.31, "volume": 16729.0}, {"date": "2019-07-17", "close": 2.36, "volume": 26933.0}, {"date": "2019-07-18", "close": 2.394, "volume": 17676.0}, {"date": "2019-07-19", "close": 2.34, "volume": 6385.0}, {"date": "2019-07-22", "close": 2.4221, "volume": 11620.0}, {"date": "2019-07-23", "close": 2.465, "volume": 6714.0}, {"date": "2019-07-24", "close": 2.52, "volume": 13355.0}, {"date": "2019-07-25", "close": 2.63, "volume": 3550.0}, {"date": "2019-07-26", "close": 2.71, "volume": 10044.0}, {"date": "2019-07-29", "close": 2.51, "volume": 22322.0}, {"date": "2019-07-30", "close": 2.675, "volume": 9890.0}, {"date": "2019-07-31", "close": 2.5, "volume": 16462.0}, {"date": "2019-08-01", "close": 2.5, "volume": 3588.0}, {"date": "2019-08-02", "close": 2.36, "volume": 14813.0}, {"date": "2019-08-05", "close": 2.36, "volume": 9057.0}, {"date": "2019-08-06", "close": 2.45, "volume": 2414.0}, {"date": "2019-08-07", "close": 2.4746, "volume": 9906.0}, {"date": "2019-08-08", "close": 2.47, "volume": 4364.0}, {"date": "2019-08-09", "close": 2.49, "volume": 3627.0}, {"date": "2019-08-12", "close": 2.4723, "volume": 12155.0}, {"date": "2019-08-13", "close": 2.4501, "volume": 23783.0}, {"date": "2019-08-14", "close": 2.1, "volume": 39451.0}, {"date": "2019-08-15", "close": 2.18, "volume": 7215.0}, {"date": "2019-08-16", "close": 2.17, "volume": 3394.0}, {"date": "2019-08-19", "close": 2.19, "volume": 1585.0}, {"date": "2019-08-20", "close": 2.25, "volume": 20007.0}, {"date": "2019-08-21", "close": 2.15, "volume": 7619.0}, {"date": "2019-08-22", "close": 2.17, "volume": 15983.0}, {"date": "2019-08-23", "close": 2.11, "volume": 1000.0}, {"date": "2019-08-26", "close": 2.1, "volume": 15102.0}, {"date": "2019-08-27", "close": 2.13, "volume": 5012.0}, {"date": "2019-08-28", "close": 2.1297, "volume": 12649.0}, {"date": "2019-08-29", "close": 2.61, "volume": 1459901.0}, {"date": "2019-08-30", "close": 2.36, "volume": 96512.0}, {"date": "2019-09-03", "close": 2.5, "volume": 23568.0}, {"date": "2019-09-04", "close": 2.51, "volume": 49754.0}, {"date": "2019-09-05", "close": 2.77, "volume": 57357.0}, {"date": "2019-09-06", "close": 2.8, "volume": 16647.0}, {"date": "2019-09-09", "close": 2.8, "volume": 82612.0}, {"date": "2019-09-10", "close": 2.75, "volume": 3949.0}, {"date": "2019-09-11", "close": 3.1, "volume": 38839.0}, {"date": "2019-09-12", "close": 3.0, "volume": 10138.0}, {"date": "2019-09-13", "close": 2.96, "volume": 16321.0}, {"date": "2019-09-16", "close": 3.0412, "volume": 2549.0}, {"date": "2019-09-17", "close": 3.05, "volume": 3176.0}, {"date": "2019-09-18", "close": 3.01, "volume": 29557.0}, {"date": "2019-09-19", "close": 2.94, "volume": 15418.0}, {"date": "2019-09-20", "close": 2.89, "volume": 19135.0}, {"date": "2019-09-23", "close": 3.12, "volume": 75977.0}, {"date": "2019-09-24", "close": 2.784, "volume": 31951.0}, {"date": "2019-09-25", "close": 2.8, "volume": 19978.0}, {"date": "2019-09-26", "close": 2.6867, "volume": 1413.0}, {"date": "2019-09-27", "close": 2.7, "volume": 3334.0}, {"date": "2019-09-30", "close": 2.72, "volume": 11149.0}, {"date": "2019-10-01", "close": 2.75, "volume": 7149.0}, {"date": "2019-10-02", "close": 2.82, "volume": 5077.0}, {"date": "2019-10-03", "close": 2.69, "volume": 6970.0}, {"date": "2019-10-04", "close": 2.7, "volume": 6154.0}, {"date": "2019-10-07", "close": 2.75, "volume": 5502.0}, {"date": "2019-10-08", "close": 2.84, "volume": 3510.0}, {"date": "2019-10-09", "close": 2.55, "volume": 19113.0}, {"date": "2019-10-10", "close": 2.6, "volume": 6886.0}, {"date": "2019-10-11", "close": 2.6861, "volume": 7857.0}, {"date": "2019-10-14", "close": 2.78, "volume": 1789.0}, {"date": "2019-10-15", "close": 2.72, "volume": 7084.0}, {"date": "2019-10-16", "close": 2.67, "volume": 3635.0}, {"date": "2019-10-17", "close": 2.52, "volume": 6057.0}, {"date": "2019-10-18", "close": 2.55, "volume": 5602.0}, {"date": "2019-10-21", "close": 2.5634, "volume": 3846.0}, {"date": "2019-10-22", "close": 2.49, "volume": 9548.0}, {"date": "2019-10-23", "close": 2.8, "volume": 14499.0}, {"date": "2019-10-24", "close": 2.75, "volume": 16039.0}, {"date": "2019-10-25", "close": 2.7201, "volume": 1871.0}, {"date": "2019-10-28", "close": 2.75, "volume": 19363.0}, {"date": "2019-10-29", "close": 2.82, "volume": 8041.0}, {"date": "2019-10-30", "close": 2.835, "volume": 2632.0}, {"date": "2019-10-31", "close": 3.05, "volume": 32554.0}, {"date": "2019-11-01", "close": 2.94, "volume": 6754.0}, {"date": "2019-11-04", "close": 3.06, "volume": 14877.0}, {"date": "2019-11-05", "close": 3.3, "volume": 22143.0}, {"date": "2019-11-06", "close": 3.18, "volume": 26738.0}, {"date": "2019-11-07", "close": 3.15, "volume": 6955.0}, {"date": "2019-11-08", "close": 3.18, "volume": 12392.0}, {"date": "2019-11-11", "close": 3.21, "volume": 4809.0}, {"date": "2019-11-12", "close": 3.16, "volume": 57301.0}, {"date": "2019-11-13", "close": 3.65, "volume": 115829.0}, {"date": "2019-11-14", "close": 3.68, "volume": 26197.0}, {"date": "2019-11-15", "close": 3.58, "volume": 33570.0}, {"date": "2019-11-18", "close": 3.6, "volume": 14791.0}, {"date": "2019-11-19", "close": 3.72, "volume": 20057.0}, {"date": "2019-11-20", "close": 3.72, "volume": 78636.0}, {"date": "2019-11-21", "close": 3.68, "volume": 19713.0}, {"date": "2019-11-22", "close": 3.7, "volume": 9533.0}, {"date": "2019-11-25", "close": 3.77, "volume": 29905.0}, {"date": "2019-11-26", "close": 3.7, "volume": 9535.0}, {"date": "2019-11-27", "close": 3.74, "volume": 35134.0}, {"date": "2019-11-29", "close": 3.76, "volume": 3689.0}, {"date": "2019-12-02", "close": 3.68, "volume": 15799.0}, {"date": "2019-12-03", "close": 3.55, "volume": 39832.0}, {"date": "2019-12-04", "close": 3.5, "volume": 2179.0}, {"date": "2019-12-05", "close": 3.48, "volume": 10926.0}, {"date": "2019-12-06", "close": 3.72, "volume": 20627.0}, {"date": "2019-12-09", "close": 3.805, "volume": 44983.0}, {"date": "2019-12-10", "close": 3.68, "volume": 13239.0}, {"date": "2019-12-11", "close": 3.825, "volume": 14239.0}, {"date": "2019-12-12", "close": 3.8209, "volume": 11901.0}, {"date": "2019-12-13", "close": 3.8, "volume": 13688.0}, {"date": "2019-12-16", "close": 3.84, "volume": 9974.0}, {"date": "2019-12-17", "close": 3.9, "volume": 108447.0}, {"date": "2019-12-18", "close": 3.93, "volume": 22068.0}, {"date": "2019-12-19", "close": 3.98, "volume": 19607.0}, {"date": "2019-12-20", "close": 4.1, "volume": 27947.0}, {"date": "2019-12-23", "close": 4.13, "volume": 28037.0}, {"date": "2019-12-24", "close": 4.31, "volume": 51094.0}, {"date": "2019-12-26", "close": 4.5, "volume": 56659.0}, {"date": "2019-12-27", "close": 4.425, "volume": 74562.0}, {"date": "2019-12-30", "close": 4.865, "volume": 140045.0}, {"date": "2019-12-31", "close": 4.87, "volume": 62689.0}, {"date": "2020-01-02", "close": 4.71, "volume": 29302.0}, {"date": "2020-01-03", "close": 4.44, "volume": 44828.0}, {"date": "2020-01-06", "close": 4.63, "volume": 87952.0}, {"date": "2020-01-07", "close": 5.04, "volume": 87303.0}, {"date": "2020-01-08", "close": 5.19, "volume": 75210.0}, {"date": "2020-01-09", "close": 5.09, "volume": 27191.0}, {"date": "2020-01-10", "close": 4.8, "volume": 37553.0}, {"date": "2020-01-13", "close": 4.47, "volume": 113209.0}, {"date": "2020-01-14", "close": 4.3, "volume": 43232.0}, {"date": "2020-01-15", "close": 4.33, "volume": 20849.0}, {"date": "2020-01-16", "close": 4.46, "volume": 2489.0}, {"date": "2020-01-17", "close": 4.2524, "volume": 50504.0}, {"date": "2020-01-21", "close": 4.25, "volume": 35899.0}, {"date": "2020-01-22", "close": 4.25, "volume": 16126.0}, {"date": "2020-01-23", "close": 4.35, "volume": 18655.0}, {"date": "2020-01-24", "close": 4.31, "volume": 14391.0}, {"date": "2020-01-27", "close": 4.21, "volume": 13371.0}, {"date": "2020-01-28", "close": 4.1527, "volume": 25227.0}, {"date": "2020-01-29", "close": 4.12, "volume": 17835.0}, {"date": "2020-01-30", "close": 4.15, "volume": 3666.0}, {"date": "2020-01-31", "close": 4.0744, "volume": 10597.0}, {"date": "2020-02-03", "close": 3.85, "volume": 70868.0}, {"date": "2020-02-04", "close": 4.1, "volume": 12969.0}, {"date": "2020-02-05", "close": 3.92, "volume": 7658.0}, {"date": "2020-02-06", "close": 3.95, "volume": 1293.0}, {"date": "2020-02-07", "close": 3.79, "volume": 14607.0}, {"date": "2020-02-10", "close": 3.81, "volume": 3813.0}, {"date": "2020-02-11", "close": 3.95, "volume": 8101.0}, {"date": "2020-02-12", "close": 3.86, "volume": 26110.0}, {"date": "2020-02-13", "close": 3.87, "volume": 4132.0}, {"date": "2020-02-14", "close": 3.92, "volume": 14346.0}, {"date": "2020-02-18", "close": 3.81, "volume": 17696.0}, {"date": "2020-02-19", "close": 3.82, "volume": 12541.0}, {"date": "2020-02-20", "close": 3.79, "volume": 4653.0}, {"date": "2020-02-21", "close": 3.8, "volume": 11007.0}, {"date": "2020-02-24", "close": 3.65, "volume": 22013.0}, {"date": "2020-02-25", "close": 3.56, "volume": 11617.0}, {"date": "2020-02-26", "close": 3.5138, "volume": 31728.0}, {"date": "2020-02-27", "close": 3.41, "volume": 17756.0}, {"date": "2020-02-28", "close": 3.2827, "volume": 13624.0}, {"date": "2020-03-02", "close": 3.37, "volume": 16276.0}, {"date": "2020-03-03", "close": 3.43, "volume": 10405.0}, {"date": "2020-03-04", "close": 3.42, "volume": 2942.0}, {"date": "2020-03-05", "close": 3.18, "volume": 31701.0}, {"date": "2020-03-06", "close": 3.25, "volume": 8097.0}, {"date": "2020-03-09", "close": 3.12, "volume": 17530.0}, {"date": "2020-03-10", "close": 3.05, "volume": 19829.0}, {"date": "2020-03-11", "close": 2.61, "volume": 37667.0}, {"date": "2020-03-12", "close": 2.81, "volume": 19832.0}, {"date": "2020-03-13", "close": 2.64, "volume": 13485.0}, {"date": "2020-03-16", "close": 2.51, "volume": 13610.0}, {"date": "2020-03-17", "close": 2.45, "volume": 5837.0}, {"date": "2020-03-18", "close": 2.32, "volume": 20390.0}, {"date": "2020-03-19", "close": 2.23, "volume": 12563.0}, {"date": "2020-03-20", "close": 2.27, "volume": 27475.0}, {"date": "2020-03-23", "close": 2.12, "volume": 61801.0}, {"date": "2020-03-24", "close": 2.2, "volume": 18129.0}, {"date": "2020-03-25", "close": 2.22, "volume": 39233.0}, {"date": "2020-03-26", "close": 2.23, "volume": 31074.0}, {"date": "2020-03-27", "close": 2.2203, "volume": 29506.0}, {"date": "2020-03-30", "close": 2.17, "volume": 26476.0}, {"date": "2020-03-31", "close": 2.25, "volume": 10555.0}, {"date": "2020-04-01", "close": 2.18, "volume": 9576.0}, {"date": "2020-04-02", "close": 2.14, "volume": 8394.0}, {"date": "2020-04-03", "close": 2.13, "volume": 14282.0}, {"date": "2020-04-06", "close": 2.1, "volume": 23504.0}, {"date": "2020-04-07", "close": 2.21, "volume": 19347.0}, {"date": "2020-04-08", "close": 2.2517, "volume": 20836.0}, {"date": "2020-04-09", "close": 2.3, "volume": 23762.0}, {"date": "2020-04-13", "close": 2.39, "volume": 57186.0}, {"date": "2020-04-14", "close": 2.5101, "volume": 4307.0}, {"date": "2020-04-15", "close": 2.5619, "volume": 8388.0}, {"date": "2020-04-16", "close": 2.42, "volume": 4311.0}, {"date": "2020-04-17", "close": 2.51, "volume": 4863.0}, {"date": "2020-04-20", "close": 2.43, "volume": 4978.0}, {"date": "2020-04-21", "close": 2.4403, "volume": 6946.0}, {"date": "2020-04-22", "close": 2.41, "volume": 3717.0}, {"date": "2020-04-23", "close": 2.3517, "volume": 5735.0}, {"date": "2020-04-24", "close": 2.459, "volume": 1652.0}, {"date": "2020-04-27", "close": 2.3389, "volume": 8217.0}, {"date": "2020-04-28", "close": 2.36, "volume": 11789.0}, {"date": "2020-04-29", "close": 2.39, "volume": 10875.0}, {"date": "2020-04-30", "close": 2.42, "volume": 5178.0}, {"date": "2020-05-01", "close": 2.42, "volume": 2768.0}, {"date": "2020-05-04", "close": 2.4, "volume": 10653.0}, {"date": "2020-05-05", "close": 2.39, "volume": 5924.0}, {"date": "2020-05-06", "close": 2.34, "volume": 1989.0}, {"date": "2020-05-07", "close": 2.47, "volume": 3544.0}, {"date": "2020-05-08", "close": 2.38, "volume": 14755.0}, {"date": "2020-05-11", "close": 2.49, "volume": 18240.0}, {"date": "2020-05-12", "close": 2.43, "volume": 32327.0}, {"date": "2020-05-13", "close": 2.088, "volume": 50931.0}, {"date": "2020-05-14", "close": 2.15, "volume": 12771.0}, {"date": "2020-05-15", "close": 2.16, "volume": 3655.0}, {"date": "2020-05-18", "close": 2.1306, "volume": 11698.0}, {"date": "2020-05-19", "close": 2.16, "volume": 5743.0}, {"date": "2020-05-20", "close": 2.17, "volume": 11877.0}, {"date": "2020-05-21", "close": 2.18, "volume": 14859.0}, {"date": "2020-05-22", "close": 2.21, "volume": 8134.0}, {"date": "2020-05-26", "close": 2.25, "volume": 12191.0}, {"date": "2020-05-27", "close": 2.45, "volume": 4364.0}, {"date": "2020-05-28", "close": 2.3, "volume": 15238.0}, {"date": "2020-05-29", "close": 2.27, "volume": 5204.0}, {"date": "2020-06-01", "close": 3.4, "volume": 948777.0}, {"date": "2020-06-02", "close": 4.05, "volume": 648506.0}, {"date": "2020-06-03", "close": 3.63, "volume": 222059.0}, {"date": "2020-06-04", "close": 3.6, "volume": 76200.0}, {"date": "2020-06-05", "close": 3.06, "volume": 179919.0}, {"date": "2020-06-08", "close": 3.955, "volume": 239150.0}, {"date": "2020-06-09", "close": 3.98, "volume": 105845.0}, {"date": "2020-06-10", "close": 3.6301, "volume": 87471.0}, {"date": "2020-06-11", "close": 3.305, "volume": 66556.0}, {"date": "2020-06-12", "close": 3.4628, "volume": 78053.0}, {"date": "2020-06-15", "close": 3.56, "volume": 28974.0}, {"date": "2020-06-16", "close": 4.15, "volume": 176615.0}, {"date": "2020-06-17", "close": 4.4, "volume": 274966.0}, {"date": "2020-06-18", "close": 4.5499, "volume": 301474.0}, {"date": "2020-06-19", "close": 4.48, "volume": 143958.0}, {"date": "2020-06-22", "close": 4.39, "volume": 61184.0}, {"date": "2020-06-23", "close": 4.4, "volume": 83507.0}, {"date": "2020-06-24", "close": 3.93, "volume": 126822.0}, {"date": "2020-06-25", "close": 3.76, "volume": 48158.0}, {"date": "2020-06-26", "close": 3.48, "volume": 68301.0}, {"date": "2020-06-29", "close": 3.7, "volume": 101897.0}, {"date": "2020-06-30", "close": 3.79, "volume": 54881.0}, {"date": "2020-07-01", "close": 3.59, "volume": 28293.0}, {"date": "2020-07-02", "close": 3.8, "volume": 63908.0}, {"date": "2020-07-06", "close": 3.88, "volume": 58606.0}, {"date": "2020-07-07", "close": 3.8, "volume": 63080.0}, {"date": "2020-07-08", "close": 3.7, "volume": 46730.0}, {"date": "2020-07-09", "close": 3.6807, "volume": 40384.0}, {"date": "2020-07-10", "close": 3.63, "volume": 18412.0}, {"date": "2020-07-13", "close": 3.22, "volume": 55888.0}, {"date": "2020-07-14", "close": 3.46, "volume": 33145.0}, {"date": "2020-07-15", "close": 3.5, "volume": 61780.0}, {"date": "2020-07-16", "close": 3.47, "volume": 65769.0}, {"date": "2020-07-17", "close": 3.47, "volume": 15445.0}, {"date": "2020-07-20", "close": 3.5777, "volume": 15091.0}, {"date": "2020-07-21", "close": 3.61, "volume": 16859.0}, {"date": "2020-07-22", "close": 3.5, "volume": 51037.0}, {"date": "2020-07-23", "close": 3.48, "volume": 30288.0}, {"date": "2020-07-24", "close": 3.44, "volume": 7840.0}, {"date": "2020-07-27", "close": 3.74, "volume": 57621.0}, {"date": "2020-07-28", "close": 3.96, "volume": 146769.0}, {"date": "2020-07-29", "close": 4.15, "volume": 120403.0}, {"date": "2020-07-30", "close": 4.31, "volume": 68717.0}, {"date": "2020-07-31", "close": 4.16, "volume": 116815.0}, {"date": "2020-08-03", "close": 4.3727, "volume": 23436.0}, {"date": "2020-08-04", "close": 4.45, "volume": 20754.0}, {"date": "2020-08-05", "close": 4.36, "volume": 11058.0}, {"date": "2020-08-06", "close": 4.58, "volume": 81455.0}, {"date": "2020-08-07", "close": 4.5, "volume": 39202.0}, {"date": "2020-08-10", "close": 4.43, "volume": 26460.0}, {"date": "2020-08-11", "close": 4.46, "volume": 185224.0}, {"date": "2020-08-12", "close": 3.575, "volume": 246807.0}, {"date": "2020-08-13", "close": 3.59, "volume": 37398.0}, {"date": "2020-08-14", "close": 3.5, "volume": 21954.0}, {"date": "2020-08-17", "close": 3.43, "volume": 38251.0}, {"date": "2020-08-18", "close": 3.21, "volume": 52077.0}, {"date": "2020-08-19", "close": 3.37, "volume": 23207.0}, {"date": "2020-08-20", "close": 3.25, "volume": 20284.0}, {"date": "2020-08-21", "close": 3.22, "volume": 12813.0}, {"date": "2020-08-24", "close": 3.19, "volume": 33823.0}, {"date": "2020-08-25", "close": 3.18, "volume": 23985.0}, {"date": "2020-08-26", "close": 3.23, "volume": 24691.0}, {"date": "2020-08-27", "close": 3.29, "volume": 29019.0}, {"date": "2020-08-28", "close": 3.285, "volume": 10601.0}, {"date": "2020-08-31", "close": 3.42, "volume": 166573.0}, {"date": "2020-09-01", "close": 3.42, "volume": 55096.0}, {"date": "2020-09-02", "close": 3.5, "volume": 54608.0}, {"date": "2020-09-03", "close": 3.55, "volume": 77389.0}, {"date": "2020-09-04", "close": 3.41, "volume": 21218.0}, {"date": "2020-09-08", "close": 3.93, "volume": 65812.0}, {"date": "2020-09-09", "close": 3.86, "volume": 15647.0}, {"date": "2020-09-10", "close": 3.9, "volume": 35125.0}, {"date": "2020-09-11", "close": 3.89, "volume": 88841.0}, {"date": "2020-09-14", "close": 3.97, "volume": 15969.0}, {"date": "2020-09-15", "close": 4.05, "volume": 55598.0}, {"date": "2020-09-16", "close": 3.95, "volume": 70029.0}, {"date": "2020-09-17", "close": 3.53, "volume": 73452.0}, {"date": "2020-09-18", "close": 3.7, "volume": 90886.0}, {"date": "2020-09-21", "close": 3.6, "volume": 43912.0}, {"date": "2020-09-22", "close": 3.55, "volume": 117034.0}, {"date": "2020-09-23", "close": 3.48, "volume": 55409.0}, {"date": "2020-09-24", "close": 3.52, "volume": 2925.0}, {"date": "2020-09-25", "close": 3.6, "volume": 38083.0}, {"date": "2020-09-28", "close": 3.75, "volume": 13205.0}, {"date": "2020-09-29", "close": 3.67, "volume": 27251.0}, {"date": "2020-09-30", "close": 3.88, "volume": 136463.0}, {"date": "2020-10-01", "close": 3.77, "volume": 11832.0}, {"date": "2020-10-02", "close": 3.86, "volume": 16775.0}, {"date": "2020-10-05", "close": 3.78, "volume": 75899.0}, {"date": "2020-10-06", "close": 3.9, "volume": 10101.0}, {"date": "2020-10-07", "close": 3.88, "volume": 4204.0}, {"date": "2020-10-08", "close": 3.89, "volume": 22295.0}, {"date": "2020-10-09", "close": 4.05, "volume": 60906.0}, {"date": "2020-10-12", "close": 4.02, "volume": 31369.0}, {"date": "2020-10-13", "close": 4.0499, "volume": 17005.0}, {"date": "2020-10-14", "close": 4.0, "volume": 12542.0}, {"date": "2020-10-15", "close": 3.955, "volume": 1764.0}, {"date": "2020-10-16", "close": 3.98, "volume": 4032.0}, {"date": "2020-10-19", "close": 3.865, "volume": 56979.0}, {"date": "2020-10-20", "close": 3.84, "volume": 20501.0}, {"date": "2020-10-21", "close": 3.91, "volume": 44813.0}, {"date": "2020-10-22", "close": 3.74, "volume": 9483.0}, {"date": "2020-10-23", "close": 3.84, "volume": 5094.0}, {"date": "2020-10-26", "close": 3.7, "volume": 30264.0}, {"date": "2020-10-27", "close": 3.73, "volume": 7094.0}, {"date": "2020-10-28", "close": 3.7, "volume": 8581.0}, {"date": "2020-10-29", "close": 3.8, "volume": 44466.0}, {"date": "2020-10-30", "close": 3.6, "volume": 35688.0}, {"date": "2020-11-02", "close": 3.5, "volume": 22894.0}, {"date": "2020-11-03", "close": 3.64, "volume": 13194.0}, {"date": "2020-11-04", "close": 3.725, "volume": 10055.0}, {"date": "2020-11-05", "close": 3.84, "volume": 26271.0}, {"date": "2020-11-06", "close": 3.95, "volume": 47283.0}, {"date": "2020-11-09", "close": 4.047, "volume": 12459.0}, {"date": "2020-11-10", "close": 3.94, "volume": 8765.0}, {"date": "2020-11-11", "close": 4.15, "volume": 41524.0}, {"date": "2020-11-12", "close": 4.18, "volume": 5638.0}, {"date": "2020-11-13", "close": 4.1, "volume": 16762.0}, {"date": "2020-11-16", "close": 4.07, "volume": 10946.0}, {"date": "2020-11-17", "close": 4.15, "volume": 5028.0}, {"date": "2020-11-18", "close": 4.15, "volume": 21213.0}, {"date": "2020-11-19", "close": 4.085, "volume": 4627.0}, {"date": "2020-11-20", "close": 4.02, "volume": 6557.0}, {"date": "2020-11-23", "close": 4.07, "volume": 13120.0}, {"date": "2020-11-24", "close": 4.08, "volume": 16552.0}, {"date": "2020-11-25", "close": 4.0, "volume": 6758.0}, {"date": "2020-11-27", "close": 4.02, "volume": 7826.0}, {"date": "2020-11-30", "close": 4.06, "volume": 38191.0}, {"date": "2020-12-01", "close": 4.18, "volume": 54700.0}, {"date": "2020-12-02", "close": 4.16, "volume": 15117.0}, {"date": "2020-12-03", "close": 4.16, "volume": 10941.0}, {"date": "2020-12-04", "close": 4.1565, "volume": 5263.0}, {"date": "2020-12-07", "close": 4.33, "volume": 41665.0}, {"date": "2020-12-08", "close": 4.08, "volume": 36055.0}, {"date": "2020-12-09", "close": 3.96, "volume": 19419.0}, {"date": "2020-12-10", "close": 3.92, "volume": 26798.0}, {"date": "2020-12-11", "close": 3.83, "volume": 4933.0}, {"date": "2020-12-14", "close": 3.63, "volume": 46218.0}, {"date": "2020-12-15", "close": 3.65, "volume": 19952.0}, {"date": "2020-12-16", "close": 3.68, "volume": 21651.0}, {"date": "2020-12-17", "close": 3.695, "volume": 21973.0}, {"date": "2020-12-18", "close": 3.61, "volume": 28822.0}, {"date": "2020-12-21", "close": 3.6482, "volume": 17826.0}, {"date": "2020-12-22", "close": 3.62, "volume": 13058.0}, {"date": "2020-12-23", "close": 3.63, "volume": 6957.0}, {"date": "2020-12-24", "close": 3.62, "volume": 6782.0}, {"date": "2020-12-28", "close": 3.55, "volume": 29639.0}, {"date": "2020-12-29", "close": 3.59, "volume": 31800.0}, {"date": "2020-12-30", "close": 3.5527, "volume": 26873.0}, {"date": "2020-12-31", "close": 3.52, "volume": 27158.0}, {"date": "2021-01-04", "close": 3.4201, "volume": 44371.0}, {"date": "2021-01-05", "close": 3.55, "volume": 4198.0}, {"date": "2021-01-06", "close": 3.76, "volume": 542666.0}, {"date": "2021-01-07", "close": 3.75, "volume": 106165.0}, {"date": "2021-01-08", "close": 3.85, "volume": 75571.0}, {"date": "2021-01-11", "close": 4.1, "volume": 157343.0}, {"date": "2021-01-12", "close": 4.08, "volume": 47332.0}, {"date": "2021-01-13", "close": 4.17, "volume": 48385.0}, {"date": "2021-01-14", "close": 4.23, "volume": 41570.0}, {"date": "2021-01-15", "close": 4.205, "volume": 25282.0}, {"date": "2021-01-19", "close": 4.17, "volume": 16277.0}, {"date": "2021-01-20", "close": 4.0, "volume": 18532.0}, {"date": "2021-01-21", "close": 3.99, "volume": 7312.0}, {"date": "2021-01-22", "close": 4.045, "volume": 7687.0}, {"date": "2021-01-25", "close": 4.1027, "volume": 35486.0}, {"date": "2021-01-26", "close": 4.11, "volume": 30785.0}, {"date": "2021-01-27", "close": 4.12, "volume": 41852.0}, {"date": "2021-01-28", "close": 4.01, "volume": 33194.0}, {"date": "2021-01-29", "close": 3.93, "volume": 28666.0}, {"date": "2021-02-01", "close": 3.85, "volume": 60800.0}, {"date": "2021-02-02", "close": 3.98, "volume": 16381.0}, {"date": "2021-02-03", "close": 3.97, "volume": 13569.0}, {"date": "2021-02-04", "close": 4.16, "volume": 58514.0}, {"date": "2021-02-05", "close": 4.37, "volume": 55083.0}, {"date": "2021-02-08", "close": 4.59, "volume": 68886.0}, {"date": "2021-02-09", "close": 4.54, "volume": 45394.0}, {"date": "2021-02-10", "close": 4.52, "volume": 31427.0}, {"date": "2021-02-11", "close": 4.58, "volume": 60260.0}, {"date": "2021-02-12", "close": 4.95, "volume": 173047.0}, {"date": "2021-02-16", "close": 5.6, "volume": 236456.0}, {"date": "2021-02-17", "close": 5.73, "volume": 164806.0}, {"date": "2021-02-18", "close": 5.45, "volume": 51287.0}, {"date": "2021-02-19", "close": 5.64, "volume": 48336.0}, {"date": "2021-02-22", "close": 5.85, "volume": 180693.0}, {"date": "2021-02-23", "close": 5.45, "volume": 107322.0}, {"date": "2021-02-24", "close": 5.45, "volume": 50721.0}, {"date": "2021-02-25", "close": 5.6, "volume": 70227.0}, {"date": "2021-02-26", "close": 5.7, "volume": 43032.0}, {"date": "2021-03-01", "close": 5.81, "volume": 17974.0}, {"date": "2021-03-02", "close": 5.72, "volume": 26269.0}, {"date": "2021-03-03", "close": 5.56, "volume": 35186.0}, {"date": "2021-03-04", "close": 5.1, "volume": 108441.0}, {"date": "2021-03-05", "close": 4.78, "volume": 66536.0}, {"date": "2021-03-08", "close": 4.97, "volume": 69168.0}, {"date": "2021-03-09", "close": 5.1, "volume": 32760.0}, {"date": "2021-03-10", "close": 5.17, "volume": 23728.0}, {"date": "2021-03-11", "close": 5.28, "volume": 15347.0}, {"date": "2021-03-12", "close": 5.35, "volume": 26367.0}, {"date": "2021-03-15", "close": 5.22, "volume": 17615.0}, {"date": "2021-03-16", "close": 5.1, "volume": 23633.0}, {"date": "2021-03-17", "close": 5.07, "volume": 12188.0}, {"date": "2021-03-18", "close": 4.8, "volume": 27266.0}, {"date": "2021-03-19", "close": 4.89, "volume": 24322.0}, {"date": "2021-03-22", "close": 4.85, "volume": 26350.0}, {"date": "2021-03-23", "close": 4.76, "volume": 28263.0}, {"date": "2021-03-24", "close": 4.6, "volume": 18742.0}, {"date": "2021-03-25", "close": 4.48, "volume": 40761.0}, {"date": "2021-03-26", "close": 4.71, "volume": 37556.0}, {"date": "2021-03-29", "close": 4.78, "volume": 186167.0}, {"date": "2021-03-30", "close": 7.97, "volume": 165956500.0}, {"date": "2021-03-31", "close": 6.15, "volume": 5242459.0}, {"date": "2021-04-01", "close": 5.57, "volume": 1977910.0}, {"date": "2021-04-05", "close": 5.19, "volume": 872856.0}, {"date": "2021-04-06", "close": 5.33, "volume": 649103.0}, {"date": "2021-04-07", "close": 5.1, "volume": 980521.0}, {"date": "2021-04-08", "close": 4.98, "volume": 713722.0}, {"date": "2021-04-09", "close": 4.87, "volume": 691462.0}, {"date": "2021-04-12", "close": 4.97, "volume": 1430760.0}, {"date": "2021-04-13", "close": 4.92, "volume": 466361.0}, {"date": "2021-04-14", "close": 4.73, "volume": 543852.0}, {"date": "2021-04-15", "close": 4.73, "volume": 332971.0}, {"date": "2021-04-16", "close": 5.05, "volume": 671420.0}, {"date": "2021-04-19", "close": 5.11, "volume": 686349.0}, {"date": "2021-04-20", "close": 5.0, "volume": 338616.0}, {"date": "2021-04-21", "close": 5.25, "volume": 316771.0}, {"date": "2021-04-22", "close": 5.3, "volume": 455094.0}, {"date": "2021-04-23", "close": 5.69, "volume": 591187.0}, {"date": "2021-04-26", "close": 5.84, "volume": 447675.0}, {"date": "2021-04-27", "close": 5.82, "volume": 211109.0}, {"date": "2021-04-28", "close": 5.81, "volume": 215400.0}, {"date": "2021-04-29", "close": 5.9, "volume": 205185.0}, {"date": "2021-04-30", "close": 5.9, "volume": 179423.0}, {"date": "2021-05-03", "close": 6.1, "volume": 744266.0}, {"date": "2021-05-04", "close": 5.99, "volume": 307392.0}, {"date": "2021-05-05", "close": 5.87, "volume": 311166.0}, {"date": "2021-05-06", "close": 5.73, "volume": 300500.0}, {"date": "2021-05-07", "close": 5.65, "volume": 169880.0}, {"date": "2021-05-10", "close": 5.39, "volume": 349400.0}, {"date": "2021-05-11", "close": 5.46, "volume": 146660.0}, {"date": "2021-05-12", "close": 5.32, "volume": 180134.0}, {"date": "2021-05-13", "close": 5.22, "volume": 214971.0}, {"date": "2021-05-14", "close": 5.63, "volume": 1599621.0}, {"date": "2021-05-17", "close": 5.45, "volume": 358258.0}, {"date": "2021-05-18", "close": 5.45, "volume": 361013.0}, {"date": "2021-05-19", "close": 5.59, "volume": 106108.0}, {"date": "2021-05-20", "close": 5.69, "volume": 156920.0}, {"date": "2021-05-21", "close": 5.73, "volume": 295422.0}, {"date": "2021-05-24", "close": 5.65, "volume": 87614.0}, {"date": "2021-05-25", "close": 5.56, "volume": 120867.0}, {"date": "2021-05-26", "close": 5.74, "volume": 154462.0}, {"date": "2021-05-27", "close": 5.64, "volume": 93285.0}, {"date": "2021-05-28", "close": 5.66, "volume": 59059.0}, {"date": "2021-06-01", "close": 5.7, "volume": 47096.0}, {"date": "2021-06-02", "close": 5.7, "volume": 97330.0}, {"date": "2021-06-03", "close": 5.52, "volume": 110008.0}, {"date": "2021-06-04", "close": 5.64, "volume": 126809.0}, {"date": "2021-06-07", "close": 5.795, "volume": 211568.0}, {"date": "2021-06-08", "close": 5.88, "volume": 296905.0}, {"date": "2021-06-09", "close": 6.21, "volume": 350333.0}, {"date": "2021-06-10", "close": 6.07, "volume": 199704.0}, {"date": "2021-06-11", "close": 6.36, "volume": 464462.0}, {"date": "2021-06-14", "close": 6.69, "volume": 363402.0}, {"date": "2021-06-15", "close": 6.83, "volume": 243573.0}, {"date": "2021-06-16", "close": 6.87, "volume": 272331.0}, {"date": "2021-06-17", "close": 7.0, "volume": 269117.0}, {"date": "2021-06-18", "close": 6.91, "volume": 330133.0}, {"date": "2021-06-21", "close": 7.12, "volume": 228060.0}, {"date": "2021-06-22", "close": 7.39, "volume": 183202.0}, {"date": "2021-06-23", "close": 7.78, "volume": 301246.0}, {"date": "2021-06-24", "close": 7.62, "volume": 332616.0}, {"date": "2021-06-25", "close": 7.82, "volume": 143094.0}, {"date": "2021-06-28", "close": 7.61, "volume": 71313.0}, {"date": "2021-06-29", "close": 7.63, "volume": 121146.0}, {"date": "2021-06-30", "close": 7.37, "volume": 210786.0}, {"date": "2021-07-01", "close": 7.66, "volume": 93668.0}, {"date": "2021-07-02", "close": 7.56, "volume": 69853.0}, {"date": "2021-07-06", "close": 7.67, "volume": 104875.0}, {"date": "2021-07-07", "close": 7.8, "volume": 267491.0}, {"date": "2021-07-08", "close": 8.01, "volume": 169723.0}, {"date": "2021-07-09", "close": 8.44, "volume": 340436.0}, {"date": "2021-07-12", "close": 8.21, "volume": 149824.0}, {"date": "2021-07-13", "close": 7.8, "volume": 245016.0}, {"date": "2021-07-14", "close": 7.4, "volume": 127892.0}, {"date": "2021-07-15", "close": 7.3, "volume": 174812.0}, {"date": "2021-07-16", "close": 7.0, "volume": 234891.0}, {"date": "2021-07-19", "close": 7.18, "volume": 150088.0}, {"date": "2021-07-20", "close": 7.24, "volume": 47106.0}, {"date": "2021-07-21", "close": 7.62, "volume": 110713.0}, {"date": "2021-07-22", "close": 7.55, "volume": 69289.0}, {"date": "2021-07-23", "close": 7.44, "volume": 20536.0}, {"date": "2021-07-26", "close": 6.88, "volume": 157733.0}, {"date": "2021-07-27", "close": 7.03, "volume": 79465.0}, {"date": "2021-07-28", "close": 7.26, "volume": 51855.0}, {"date": "2021-07-29", "close": 6.97, "volume": 117068.0}, {"date": "2021-07-30", "close": 7.09, "volume": 42788.0}, {"date": "2021-08-02", "close": 7.1, "volume": 37792.0}, {"date": "2021-08-03", "close": 7.26, "volume": 80879.0}, {"date": "2021-08-04", "close": 7.14, "volume": 22260.0}, {"date": "2021-08-05", "close": 7.34, "volume": 66603.0}, {"date": "2021-08-06", "close": 7.27, "volume": 66924.0}, {"date": "2021-08-09", "close": 7.59, "volume": 97270.0}, {"date": "2021-08-10", "close": 7.85, "volume": 59970.0}, {"date": "2021-08-11", "close": 7.98, "volume": 81510.0}, {"date": "2021-08-12", "close": 8.3, "volume": 267981.0}, {"date": "2021-08-13", "close": 7.67, "volume": 297296.0}, {"date": "2021-08-16", "close": 7.4, "volume": 163946.0}, {"date": "2021-08-17", "close": 7.25, "volume": 121980.0}, {"date": "2021-08-18", "close": 6.85, "volume": 174163.0}, {"date": "2021-08-19", "close": 6.99, "volume": 118752.0}, {"date": "2021-08-20", "close": 6.9, "volume": 117450.0}, {"date": "2021-08-23", "close": 7.01, "volume": 74915.0}, {"date": "2021-08-24", "close": 6.97, "volume": 181066.0}, {"date": "2021-08-25", "close": 6.96, "volume": 138050.0}, {"date": "2021-08-26", "close": 7.15, "volume": 215026.0}, {"date": "2021-08-27", "close": 7.4, "volume": 69877.0}, {"date": "2021-08-30", "close": 7.92, "volume": 180405.0}, {"date": "2021-08-31", "close": 8.19, "volume": 331738.0}, {"date": "2021-09-01", "close": 8.33, "volume": 153201.0}, {"date": "2021-09-02", "close": 8.5, "volume": 43957.0}, {"date": "2021-09-03", "close": 8.35, "volume": 54458.0}, {"date": "2021-09-07", "close": 8.4, "volume": 54571.0}, {"date": "2021-09-08", "close": 8.27, "volume": 44438.0}, {"date": "2021-09-09", "close": 8.48, "volume": 98484.0}, {"date": "2021-09-10", "close": 9.18, "volume": 325330.0}, {"date": "2021-09-13", "close": 9.9, "volume": 335230.0}, {"date": "2021-09-14", "close": 8.66, "volume": 253477.0}, {"date": "2021-09-15", "close": 9.2, "volume": 99254.0}, {"date": "2021-09-16", "close": 9.14, "volume": 89662.0}, {"date": "2021-09-17", "close": 8.96, "volume": 75432.0}, {"date": "2021-09-20", "close": 9.31, "volume": 307517.0}, {"date": "2021-09-21", "close": 9.43, "volume": 777790.0}, {"date": "2021-09-22", "close": 9.98, "volume": 206811.0}, {"date": "2021-09-23", "close": 10.47, "volume": 257418.0}, {"date": "2021-09-24", "close": 10.3, "volume": 101742.0}, {"date": "2021-09-27", "close": 10.33, "volume": 84340.0}, {"date": "2021-09-28", "close": 9.9, "volume": 139992.0}, {"date": "2021-09-29", "close": 10.17, "volume": 106781.0}, {"date": "2021-09-30", "close": 10.14, "volume": 77782.0}, {"date": "2021-10-01", "close": 10.18, "volume": 169420.0}, {"date": "2021-10-04", "close": 10.01, "volume": 99864.0}, {"date": "2021-10-05", "close": 10.55, "volume": 148179.0}, {"date": "2021-10-06", "close": 10.51, "volume": 63729.0}, {"date": "2021-10-07", "close": 11.14, "volume": 164412.0}, {"date": "2021-10-08", "close": 10.67, "volume": 146806.0}, {"date": "2021-10-11", "close": 11.38, "volume": 165637.0}, {"date": "2021-10-12", "close": 12.18, "volume": 286872.0}, {"date": "2021-10-13", "close": 11.25, "volume": 343720.0}, {"date": "2021-10-14", "close": 9.155, "volume": 1355037.0}, {"date": "2021-10-15", "close": 9.58, "volume": 278214.0}, {"date": "2021-10-18", "close": 9.13, "volume": 329275.0}, {"date": "2021-10-19", "close": 9.12, "volume": 114797.0}, {"date": "2021-10-20", "close": 8.43, "volume": 331387.0}, {"date": "2021-10-21", "close": 8.92, "volume": 168255.0}, {"date": "2021-10-22", "close": 8.65, "volume": 100526.0}, {"date": "2021-10-25", "close": 8.3, "volume": 213517.0}, {"date": "2021-10-26", "close": 7.29, "volume": 798357.0}, {"date": "2021-10-27", "close": 7.68, "volume": 181959.0}, {"date": "2021-10-28", "close": 8.04, "volume": 134786.0}, {"date": "2021-10-29", "close": 7.88, "volume": 109654.0}, {"date": "2021-11-01", "close": 8.19, "volume": 73792.0}, {"date": "2021-11-02", "close": 8.16, "volume": 82265.0}, {"date": "2021-11-03", "close": 8.06, "volume": 33670.0}, {"date": "2021-11-04", "close": 8.03, "volume": 80183.0}, {"date": "2021-11-05", "close": 8.5, "volume": 109379.0}, {"date": "2021-11-08", "close": 7.86, "volume": 109910.0}, {"date": "2021-11-09", "close": 8.07, "volume": 62824.0}, {"date": "2021-11-10", "close": 7.83, "volume": 112937.0}, {"date": "2021-11-11", "close": 8.08, "volume": 42845.0}, {"date": "2021-11-12", "close": 8.29, "volume": 87511.0}, {"date": "2021-11-15", "close": 8.36, "volume": 110490.0}, {"date": "2021-11-16", "close": 7.64, "volume": 290499.0}, {"date": "2021-11-17", "close": 7.54, "volume": 207191.0}, {"date": "2021-11-18", "close": 7.86, "volume": 218283.0}, {"date": "2021-11-19", "close": 7.4, "volume": 224640.0}, {"date": "2021-11-22", "close": 7.11, "volume": 296543.0}, {"date": "2021-11-23", "close": 6.79, "volume": 183401.0}, {"date": "2021-11-24", "close": 6.73, "volume": 297586.0}, {"date": "2021-11-26", "close": 6.92, "volume": 58209.0}, {"date": "2021-11-29", "close": 6.43, "volume": 124679.0}, {"date": "2021-11-30", "close": 6.47, "volume": 134446.0}, {"date": "2021-12-01", "close": 6.15, "volume": 63577.0}, {"date": "2021-12-02", "close": 6.39, "volume": 88265.0}, {"date": "2021-12-03", "close": 6.16, "volume": 97809.0}, {"date": "2021-12-06", "close": 6.31, "volume": 74369.0}, {"date": "2021-12-07", "close": 6.38, "volume": 55801.0}, {"date": "2021-12-08", "close": 6.78, "volume": 80767.0}, {"date": "2021-12-09", "close": 6.51, "volume": 68534.0}, {"date": "2021-12-10", "close": 6.62, "volume": 48099.0}, {"date": "2021-12-13", "close": 6.25, "volume": 48680.0}, {"date": "2021-12-14", "close": 6.14, "volume": 39168.0}, {"date": "2021-12-15", "close": 6.52, "volume": 56574.0}, {"date": "2021-12-16", "close": 7.2, "volume": 368045.0}, {"date": "2021-12-17", "close": 6.96, "volume": 183090.0}, {"date": "2021-12-20", "close": 6.98, "volume": 79037.0}, {"date": "2021-12-21", "close": 7.44, "volume": 115643.0}, {"date": "2021-12-22", "close": 7.18, "volume": 81369.0}, {"date": "2021-12-23", "close": 7.27, "volume": 43245.0}, {"date": "2021-12-27", "close": 7.19, "volume": 44519.0}, {"date": "2021-12-28", "close": 7.09, "volume": 56254.0}, {"date": "2021-12-29", "close": 7.06, "volume": 49658.0}, {"date": "2021-12-30", "close": 7.03, "volume": 41543.0}, {"date": "2021-12-31", "close": 7.0, "volume": 36196.0}, {"date": "2022-01-03", "close": 7.11, "volume": 43459.0}, {"date": "2022-01-04", "close": 6.81, "volume": 31638.0}, {"date": "2022-01-05", "close": 6.55, "volume": 64301.0}, {"date": "2022-01-06", "close": 6.87, "volume": 43880.0}, {"date": "2022-01-07", "close": 6.63, "volume": 34807.0}, {"date": "2022-01-10", "close": 6.66, "volume": 51257.0}, {"date": "2022-01-11", "close": 6.84, "volume": 45747.0}, {"date": "2022-01-12", "close": 6.88, "volume": 21962.0}, {"date": "2022-01-13", "close": 6.86, "volume": 23861.0}, {"date": "2022-01-14", "close": 6.65, "volume": 32128.0}, {"date": "2022-01-18", "close": 6.56, "volume": 34850.0}, {"date": "2022-01-19", "close": 6.44, "volume": 41088.0}, {"date": "2022-01-20", "close": 6.46, "volume": 32109.0}, {"date": "2022-01-21", "close": 6.25, "volume": 60958.0}, {"date": "2022-01-24", "close": 6.3, "volume": 84043.0}, {"date": "2022-01-25", "close": 6.13, "volume": 16007.0}, {"date": "2022-01-26", "close": 5.9, "volume": 42881.0}, {"date": "2022-01-27", "close": 5.71, "volume": 47232.0}, {"date": "2022-01-28", "close": 5.72, "volume": 25771.0}, {"date": "2022-01-31", "close": 6.07, "volume": 36459.0}, {"date": "2022-02-01", "close": 6.12, "volume": 10102.0}, {"date": "2022-02-02", "close": 6.08, "volume": 6382.0}, {"date": "2022-02-03", "close": 6.1, "volume": 18130.0}, {"date": "2022-02-04", "close": 6.39, "volume": 31113.0}, {"date": "2022-02-07", "close": 6.08, "volume": 31808.0}, {"date": "2022-02-08", "close": 6.34, "volume": 48953.0}, {"date": "2022-02-09", "close": 6.45, "volume": 20310.0}, {"date": "2022-02-10", "close": 6.31, "volume": 12829.0}, {"date": "2022-02-11", "close": 6.0, "volume": 113503.0}, {"date": "2022-02-14", "close": 5.97, "volume": 14583.0}, {"date": "2022-02-15", "close": 6.2, "volume": 40722.0}, {"date": "2022-02-16", "close": 6.47, "volume": 32886.0}, {"date": "2022-02-17", "close": 6.42, "volume": 22546.0}, {"date": "2022-02-18", "close": 6.19, "volume": 29378.0}, {"date": "2022-02-22", "close": 5.95, "volume": 43964.0}, {"date": "2022-02-23", "close": 5.9, "volume": 16501.0}, {"date": "2022-02-24", "close": 5.97, "volume": 27655.0}, {"date": "2022-02-25", "close": 5.96, "volume": 30799.0}, {"date": "2022-02-28", "close": 6.28, "volume": 48218.0}, {"date": "2022-03-01", "close": 6.1, "volume": 13570.0}, {"date": "2022-03-02", "close": 6.48, "volume": 62039.0}, {"date": "2022-03-03", "close": 6.31, "volume": 13786.0}, {"date": "2022-03-04", "close": 6.17, "volume": 28156.0}, {"date": "2022-03-07", "close": 5.96, "volume": 34445.0}, {"date": "2022-03-08", "close": 6.0, "volume": 17016.0}, {"date": "2022-03-09", "close": 6.47, "volume": 30590.0}, {"date": "2022-03-10", "close": 6.17, "volume": 13168.0}, {"date": "2022-03-11", "close": 5.76, "volume": 83636.0}, {"date": "2022-03-14", "close": 5.77, "volume": 44440.0}, {"date": "2022-03-15", "close": 5.6, "volume": 20065.0}, {"date": "2022-03-16", "close": 5.45, "volume": 88989.0}, {"date": "2022-03-17", "close": 5.7, "volume": 25540.0}, {"date": "2022-03-18", "close": 5.68, "volume": 125698.0}, {"date": "2022-03-21", "close": 5.67, "volume": 72902.0}, {"date": "2022-03-22", "close": 5.95, "volume": 74783.0}, {"date": "2022-03-23", "close": 5.87, "volume": 17347.0}, {"date": "2022-03-24", "close": 5.85, "volume": 37115.0}, {"date": "2022-03-25", "close": 5.8, "volume": 60785.0}, {"date": "2022-03-28", "close": 5.78, "volume": 30436.0}, {"date": "2022-03-29", "close": 6.08, "volume": 32316.0}, {"date": "2022-03-30", "close": 6.1, "volume": 98680.0}, {"date": "2022-03-31", "close": 6.1, "volume": 59641.0}, {"date": "2022-04-01", "close": 5.81, "volume": 134575.0}, {"date": "2022-04-04", "close": 5.65, "volume": 41766.0}, {"date": "2022-04-05", "close": 5.6, "volume": 48058.0}, {"date": "2022-04-06", "close": 5.5, "volume": 33398.0}, {"date": "2022-04-07", "close": 5.42, "volume": 18137.0}, {"date": "2022-04-08", "close": 5.4, "volume": 24261.0}, {"date": "2022-04-11", "close": 5.13, "volume": 39838.0}, {"date": "2022-04-12", "close": 5.08, "volume": 36098.0}, {"date": "2022-04-13", "close": 5.1, "volume": 123379.0}, {"date": "2022-04-14", "close": 5.23, "volume": 150053.0}, {"date": "2022-04-18", "close": 5.43, "volume": 32484.0}, {"date": "2022-04-19", "close": 5.35, "volume": 21234.0}, {"date": "2022-04-20", "close": 5.4, "volume": 18529.0}, {"date": "2022-04-21", "close": 5.18, "volume": 45906.0}, {"date": "2022-04-22", "close": 5.37, "volume": 28323.0}, {"date": "2022-04-25", "close": 5.4, "volume": 33855.0}, {"date": "2022-04-26", "close": 5.48, "volume": 48395.0}, {"date": "2022-04-27", "close": 5.27, "volume": 37499.0}, {"date": "2022-04-28", "close": 5.53, "volume": 19094.0}, {"date": "2022-04-29", "close": 5.59, "volume": 16907.0}, {"date": "2022-05-02", "close": 5.5, "volume": 61628.0}, {"date": "2022-05-03", "close": 5.55, "volume": 6079.0}, {"date": "2022-05-04", "close": 5.4, "volume": 52415.0}, {"date": "2022-05-05", "close": 5.18, "volume": 55804.0}, {"date": "2022-05-06", "close": 5.15, "volume": 22868.0}, {"date": "2022-05-09", "close": 5.03, "volume": 35876.0}, {"date": "2022-05-10", "close": 4.91, "volume": 56754.0}, {"date": "2022-05-11", "close": 4.99, "volume": 53637.0}, {"date": "2022-05-12", "close": 4.96, "volume": 41519.0}, {"date": "2022-05-13", "close": 5.02, "volume": 19332.0}, {"date": "2022-05-16", "close": 5.03, "volume": 30531.0}, {"date": "2022-05-17", "close": 5.04, "volume": 7917.0}, {"date": "2022-05-18", "close": 5.0, "volume": 8803.0}, {"date": "2022-05-19", "close": 4.93, "volume": 38332.0}, {"date": "2022-05-20", "close": 4.95, "volume": 42535.0}, {"date": "2022-05-23", "close": 4.81, "volume": 99298.0}, {"date": "2022-05-24", "close": 4.7892, "volume": 41336.0}, {"date": "2022-05-25", "close": 4.97, "volume": 19472.0}, {"date": "2022-05-26", "close": 5.0, "volume": 18503.0}, {"date": "2022-05-27", "close": 5.15, "volume": 13959.0}, {"date": "2022-05-31", "close": 5.07, "volume": 17617.0}, {"date": "2022-06-01", "close": 4.92, "volume": 31984.0}, {"date": "2022-06-02", "close": 5.04, "volume": 22794.0}, {"date": "2022-06-03", "close": 4.96, "volume": 19515.0}, {"date": "2022-06-06", "close": 5.0, "volume": 11293.0}, {"date": "2022-06-07", "close": 5.205, "volume": 9737.0}, {"date": "2022-06-08", "close": 5.14, "volume": 13106.0}, {"date": "2022-06-09", "close": 4.94, "volume": 17770.0}, {"date": "2022-06-10", "close": 4.98, "volume": 14798.0}, {"date": "2022-06-13", "close": 4.92, "volume": 18720.0}, {"date": "2022-06-14", "close": 4.83, "volume": 10621.0}, {"date": "2022-06-15", "close": 4.7, "volume": 32102.0}, {"date": "2022-06-16", "close": 4.76, "volume": 37052.0}, {"date": "2022-06-17", "close": 4.76, "volume": 15065.0}, {"date": "2022-06-21", "close": 4.61, "volume": 54455.0}, {"date": "2022-06-22", "close": 4.61, "volume": 13090.0}, {"date": "2022-06-23", "close": 4.58, "volume": 13395.0}, {"date": "2022-06-24", "close": 4.76, "volume": 22235.0}, {"date": "2022-06-27", "close": 4.59, "volume": 10689.0}, {"date": "2022-06-28", "close": 4.62, "volume": 37511.0}, {"date": "2022-06-29", "close": 4.65, "volume": 41189.0}, {"date": "2022-06-30", "close": 4.92, "volume": 100169.0}, {"date": "2022-07-01", "close": 5.02, "volume": 28458.0}, {"date": "2022-07-05", "close": 4.95, "volume": 47586.0}, {"date": "2022-07-06", "close": 4.91, "volume": 7973.0}, {"date": "2022-07-07", "close": 4.91, "volume": 15348.0}, {"date": "2022-07-08", "close": 5.02, "volume": 50785.0}, {"date": "2022-07-11", "close": 5.0, "volume": 6414.0}, {"date": "2022-07-12", "close": 4.89, "volume": 21499.0}, {"date": "2022-07-13", "close": 4.76, "volume": 22186.0}, {"date": "2022-07-14", "close": 4.66, "volume": 7277.0}, {"date": "2022-07-15", "close": 4.71, "volume": 12454.0}, {"date": "2022-07-18", "close": 4.725, "volume": 17351.0}, {"date": "2022-07-19", "close": 4.8, "volume": 12085.0}, {"date": "2022-07-20", "close": 4.78, "volume": 8614.0}, {"date": "2022-07-21", "close": 4.79, "volume": 8911.0}, {"date": "2022-07-22", "close": 4.795, "volume": 13644.0}, {"date": "2022-07-25", "close": 4.79, "volume": 6811.0}, {"date": "2022-07-26", "close": 4.85, "volume": 10025.0}, {"date": "2022-07-27", "close": 4.93, "volume": 9437.0}, {"date": "2022-07-28", "close": 5.05, "volume": 11882.0}, {"date": "2022-07-29", "close": 5.14, "volume": 22099.0}, {"date": "2022-08-01", "close": 5.16, "volume": 13507.0}, {"date": "2022-08-02", "close": 5.22, "volume": 38923.0}, {"date": "2022-08-03", "close": 5.08, "volume": 55352.0}, {"date": "2022-08-04", "close": 4.87, "volume": 35461.0}, {"date": "2022-08-05", "close": 4.92, "volume": 10420.0}, {"date": "2022-08-08", "close": 5.04, "volume": 5411.0}, {"date": "2022-08-09", "close": 4.98, "volume": 5100.0}, {"date": "2022-08-10", "close": 5.05, "volume": 8407.0}, {"date": "2022-08-11", "close": 5.35, "volume": 35298.0}, {"date": "2022-08-12", "close": 5.08, "volume": 29915.0}, {"date": "2022-08-15", "close": 4.99, "volume": 27132.0}, {"date": "2022-08-16", "close": 4.9, "volume": 16198.0}, {"date": "2022-08-17", "close": 4.83, "volume": 18818.0}, {"date": "2022-08-18", "close": 5.13, "volume": 41004.0}, {"date": "2022-08-19", "close": 5.48, "volume": 161185.0}, {"date": "2022-08-22", "close": 5.32, "volume": 61482.0}, {"date": "2022-08-23", "close": 5.12, "volume": 27061.0}, {"date": "2022-08-24", "close": 5.19, "volume": 12299.0}, {"date": "2022-08-25", "close": 5.15, "volume": 4137.0}, {"date": "2022-08-26", "close": 5.23, "volume": 10284.0}, {"date": "2022-08-29", "close": 5.16, "volume": 4349.0}, {"date": "2022-08-30", "close": 5.16, "volume": 38606.0}, {"date": "2022-08-31", "close": 5.32, "volume": 26980.0}, {"date": "2022-09-01", "close": 5.7241, "volume": 181378.0}, {"date": "2022-09-02", "close": 6.08, "volume": 61845.0}, {"date": "2022-09-06", "close": 5.89, "volume": 36041.0}, {"date": "2022-09-07", "close": 5.91, "volume": 47120.0}, {"date": "2022-09-08", "close": 6.04, "volume": 19215.0}, {"date": "2022-09-09", "close": 6.1, "volume": 61549.0}, {"date": "2022-09-12", "close": 6.12, "volume": 31446.0}, {"date": "2022-09-13", "close": 6.01, "volume": 29830.0}, {"date": "2022-09-14", "close": 6.09, "volume": 30234.0}, {"date": "2022-09-15", "close": 6.08, "volume": 14740.0}, {"date": "2022-09-16", "close": 6.47, "volume": 69906.0}, {"date": "2022-09-19", "close": 6.68, "volume": 46141.0}, {"date": "2022-09-20", "close": 6.37, "volume": 18668.0}, {"date": "2022-09-21", "close": 6.28, "volume": 13949.0}, {"date": "2022-09-22", "close": 5.97, "volume": 53844.0}, {"date": "2022-09-23", "close": 5.9, "volume": 31340.0}, {"date": "2022-09-26", "close": 5.76, "volume": 11550.0}, {"date": "2022-09-27", "close": 5.6, "volume": 17043.0}, {"date": "2022-09-28", "close": 5.6, "volume": 12323.0}, {"date": "2022-09-29", "close": 5.43, "volume": 40060.0}, {"date": "2022-09-30", "close": 5.41, "volume": 21155.0}, {"date": "2022-10-03", "close": 5.84, "volume": 15063.0}, {"date": "2022-10-04", "close": 5.83, "volume": 12284.0}, {"date": "2022-10-05", "close": 5.74, "volume": 8536.0}, {"date": "2022-10-06", "close": 5.84, "volume": 19438.0}, {"date": "2022-10-07", "close": 5.63, "volume": 5075.0}, {"date": "2022-10-10", "close": 5.48, "volume": 8075.0}, {"date": "2022-10-11", "close": 5.24, "volume": 10975.0}, {"date": "2022-10-12", "close": 5.268, "volume": 12893.0}, {"date": "2022-10-13", "close": 5.06, "volume": 14438.0}, {"date": "2022-10-14", "close": 5.02, "volume": 9849.0}, {"date": "2022-10-17", "close": 4.96, "volume": 16240.0}, {"date": "2022-10-18", "close": 4.99, "volume": 2441.0}, {"date": "2022-10-19", "close": 5.09, "volume": 20418.0}, {"date": "2022-10-20", "close": 5.05, "volume": 9548.0}, {"date": "2022-10-21", "close": 5.01, "volume": 17502.0}, {"date": "2022-10-24", "close": 5.14, "volume": 14266.0}, {"date": "2022-10-25", "close": 5.11, "volume": 16187.0}, {"date": "2022-10-26", "close": 5.02, "volume": 6336.0}, {"date": "2022-10-27", "close": 5.04, "volume": 2098.0}, {"date": "2022-10-28", "close": 5.1, "volume": 5515.0}, {"date": "2022-10-31", "close": 5.2, "volume": 7341.0}, {"date": "2022-11-01", "close": 5.0, "volume": 27045.0}, {"date": "2022-11-02", "close": 5.08, "volume": 11483.0}, {"date": "2022-11-03", "close": 4.87, "volume": 15008.0}, {"date": "2022-11-04", "close": 4.9399, "volume": 6960.0}, {"date": "2022-11-07", "close": 4.94, "volume": 16423.0}, {"date": "2022-11-08", "close": 4.85, "volume": 16271.0}, {"date": "2022-11-09", "close": 4.8, "volume": 33820.0}, {"date": "2022-11-10", "close": 4.84, "volume": 27634.0}, {"date": "2022-11-11", "close": 4.82, "volume": 23154.0}, {"date": "2022-11-14", "close": 4.66, "volume": 109430.0}, {"date": "2022-11-15", "close": 4.7, "volume": 87959.0}, {"date": "2022-11-16", "close": 4.82, "volume": 41570.0}, {"date": "2022-11-17", "close": 4.69, "volume": 26084.0}, {"date": "2022-11-18", "close": 4.83, "volume": 9923.0}, {"date": "2022-11-21", "close": 4.73, "volume": 9408.0}, {"date": "2022-11-22", "close": 4.73, "volume": 9729.0}, {"date": "2022-11-23", "close": 4.77, "volume": 6029.0}, {"date": "2022-11-25", "close": 4.8, "volume": 1338.0}, {"date": "2022-11-28", "close": 4.74, "volume": 1605.0}, {"date": "2022-11-29", "close": 4.7, "volume": 9623.0}, {"date": "2022-11-30", "close": 4.74, "volume": 15933.0}, {"date": "2022-12-01", "close": 4.79, "volume": 17510.0}, {"date": "2022-12-02", "close": 4.72, "volume": 3123.0}, {"date": "2022-12-05", "close": 4.6, "volume": 18545.0}, {"date": "2022-12-06", "close": 4.49, "volume": 32730.0}, {"date": "2022-12-07", "close": 4.3997, "volume": 14015.0}, {"date": "2022-12-08", "close": 4.42, "volume": 17592.0}, {"date": "2022-12-09", "close": 4.36, "volume": 6060.0}, {"date": "2022-12-12", "close": 4.22, "volume": 23725.0}, {"date": "2022-12-13", "close": 4.22, "volume": 21847.0}, {"date": "2022-12-14", "close": 4.18, "volume": 15550.0}, {"date": "2022-12-15", "close": 4.16, "volume": 53880.0}, {"date": "2022-12-16", "close": 4.15, "volume": 11258.0}, {"date": "2022-12-19", "close": 4.4, "volume": 23186.0}, {"date": "2022-12-20", "close": 4.23, "volume": 8643.0}, {"date": "2022-12-21", "close": 4.15, "volume": 21169.0}, {"date": "2022-12-22", "close": 4.28, "volume": 37856.0}, {"date": "2022-12-23", "close": 4.25, "volume": 8025.0}, {"date": "2022-12-27", "close": 4.18, "volume": 25270.0}, {"date": "2022-12-28", "close": 4.24, "volume": 34347.0}, {"date": "2022-12-29", "close": 4.365, "volume": 25023.0}, {"date": "2022-12-30", "close": 4.68, "volume": 41377.0}, {"date": "2023-01-03", "close": 4.69, "volume": 4384.0}, {"date": "2023-01-04", "close": 4.67, "volume": 7361.0}, {"date": "2023-01-05", "close": 4.98, "volume": 20872.0}, {"date": "2023-01-06", "close": 4.78, "volume": 4549.0}, {"date": "2023-01-09", "close": 4.99, "volume": 16942.0}, {"date": "2023-01-10", "close": 5.22, "volume": 21600.0}, {"date": "2023-01-11", "close": 5.04, "volume": 7076.0}, {"date": "2023-01-12", "close": 5.1144, "volume": 10086.0}, {"date": "2023-01-13", "close": 5.02, "volume": 20935.0}, {"date": "2023-01-17", "close": 4.95, "volume": 16522.0}, {"date": "2023-01-18", "close": 5.13, "volume": 6649.0}, {"date": "2023-01-19", "close": 4.95, "volume": 8427.0}, {"date": "2023-01-20", "close": 5.07, "volume": 2567.0}, {"date": "2023-01-23", "close": 4.83, "volume": 15906.0}, {"date": "2023-01-24", "close": 4.9101, "volume": 7712.0}, {"date": "2023-01-25", "close": 4.8627, "volume": 12749.0}, {"date": "2023-01-26", "close": 4.83, "volume": 3360.0}, {"date": "2023-01-27", "close": 4.8, "volume": 10766.0}, {"date": "2023-01-30", "close": 4.76, "volume": 11701.0}, {"date": "2023-01-31", "close": 4.76, "volume": 12527.0}, {"date": "2023-02-01", "close": 4.77, "volume": 5468.0}, {"date": "2023-02-02", "close": 4.8, "volume": 9360.0}, {"date": "2023-02-03", "close": 4.72, "volume": 10892.0}, {"date": "2023-02-06", "close": 4.78, "volume": 5425.0}, {"date": "2023-02-07", "close": 4.8, "volume": 13551.0}, {"date": "2023-02-08", "close": 4.7599, "volume": 15830.0}, {"date": "2023-02-09", "close": 4.79, "volume": 6300.0}, {"date": "2023-02-10", "close": 4.74, "volume": 6895.0}, {"date": "2023-02-13", "close": 4.7, "volume": 7217.0}, {"date": "2023-02-14", "close": 4.69, "volume": 17801.0}, {"date": "2023-02-15", "close": 4.6, "volume": 31029.0}, {"date": "2023-02-16", "close": 4.59, "volume": 45049.0}, {"date": "2023-02-17", "close": 4.6899, "volume": 28809.0}, {"date": "2023-02-21", "close": 4.6, "volume": 20795.0}, {"date": "2023-02-22", "close": 4.42, "volume": 10893.0}, {"date": "2023-02-23", "close": 4.46, "volume": 14201.0}, {"date": "2023-02-24", "close": 4.33, "volume": 180267.0}, {"date": "2023-02-27", "close": 4.42, "volume": 30050.0}, {"date": "2023-02-28", "close": 4.41, "volume": 18846.0}, {"date": "2023-03-01", "close": 4.41, "volume": 20713.0}, {"date": "2023-03-02", "close": 4.3, "volume": 14328.0}, {"date": "2023-03-03", "close": 4.25, "volume": 58830.0}, {"date": "2023-03-06", "close": 4.32, "volume": 6498.0}, {"date": "2023-03-07", "close": 4.22, "volume": 11293.0}, {"date": "2023-03-08", "close": 4.31, "volume": 3207.0}, {"date": "2023-03-09", "close": 4.15, "volume": 9085.0}, {"date": "2023-03-10", "close": 4.16, "volume": 10317.0}, {"date": "2023-03-13", "close": 4.03, "volume": 18221.0}, {"date": "2023-03-14", "close": 4.02, "volume": 18296.0}, {"date": "2023-03-15", "close": 3.97, "volume": 21858.0}, {"date": "2023-03-16", "close": 4.1, "volume": 5957.0}, {"date": "2023-03-17", "close": 3.86, "volume": 36321.0}, {"date": "2023-03-20", "close": 3.8, "volume": 19507.0}, {"date": "2023-03-21", "close": 3.85, "volume": 11380.0}, {"date": "2023-03-22", "close": 3.82, "volume": 11362.0}, {"date": "2023-03-23", "close": 3.71, "volume": 12341.0}, {"date": "2023-03-24", "close": 3.79, "volume": 26198.0}, {"date": "2023-03-27", "close": 3.8, "volume": 1004.0}, {"date": "2023-03-28", "close": 3.8, "volume": 24441.0}, {"date": "2023-03-29", "close": 3.86, "volume": 19916.0}, {"date": "2023-03-30", "close": 4.0, "volume": 6214.0}, {"date": "2023-03-31", "close": 4.0, "volume": 133874.0}, {"date": "2023-04-03", "close": 5.455, "volume": 472550.0}, {"date": "2023-04-04", "close": 5.25, "volume": 111073.0}, {"date": "2023-04-05", "close": 5.5, "volume": 67670.0}, {"date": "2023-04-06", "close": 5.61, "volume": 54004.0}, {"date": "2023-04-10", "close": 5.91, "volume": 124894.0}, {"date": "2023-04-11", "close": 5.95, "volume": 31587.0}, {"date": "2023-04-12", "close": 5.69, "volume": 21851.0}, {"date": "2023-04-13", "close": 5.58, "volume": 56038.0}, {"date": "2023-04-14", "close": 5.72, "volume": 47538.0}, {"date": "2023-04-17", "close": 5.7742, "volume": 44647.0}, {"date": "2023-04-18", "close": 5.465, "volume": 57847.0}, {"date": "2023-04-19", "close": 5.495, "volume": 11803.0}, {"date": "2023-04-20", "close": 5.4299, "volume": 22150.0}, {"date": "2023-04-21", "close": 5.28, "volume": 40570.0}, {"date": "2023-04-24", "close": 5.32, "volume": 25347.0}, {"date": "2023-04-25", "close": 5.2, "volume": 8296.0}, {"date": "2023-04-26", "close": 5.36, "volume": 25385.0}, {"date": "2023-04-27", "close": 5.29, "volume": 33236.0}, {"date": "2023-04-28", "close": 5.28, "volume": 20646.0}, {"date": "2023-05-01", "close": 5.32, "volume": 48486.0}, {"date": "2023-05-02", "close": 5.71, "volume": 87385.0}, {"date": "2023-05-03", "close": 5.51, "volume": 31583.0}, {"date": "2023-05-04", "close": 5.37, "volume": 53551.0}, {"date": "2023-05-05", "close": 5.45, "volume": 11353.0}, {"date": "2023-05-08", "close": 5.6, "volume": 20145.0}, {"date": "2023-05-09", "close": 5.82, "volume": 40062.0}, {"date": "2023-05-10", "close": 5.94, "volume": 25175.0}, {"date": "2023-05-11", "close": 5.81, "volume": 44356.0}, {"date": "2023-05-12", "close": 5.3999, "volume": 62460.0}, {"date": "2023-05-15", "close": 5.92, "volume": 308629.0}, {"date": "2023-05-16", "close": 6.74, "volume": 663149.0}, {"date": "2023-05-17", "close": 7.31, "volume": 460085.0}, {"date": "2023-05-18", "close": 7.41, "volume": 296729.0}, {"date": "2023-05-19", "close": 7.42, "volume": 264673.0}, {"date": "2023-05-22", "close": 7.9, "volume": 300659.0}, {"date": "2023-05-23", "close": 7.91, "volume": 108010.0}, {"date": "2023-05-24", "close": 7.57, "volume": 72852.0}, {"date": "2023-05-25", "close": 7.25, "volume": 144504.0}, {"date": "2023-05-26", "close": 7.34, "volume": 225213.0}, {"date": "2023-05-30", "close": 7.91, "volume": 248158.0}, {"date": "2023-05-31", "close": 7.81, "volume": 135001.0}, {"date": "2023-06-01", "close": 7.74, "volume": 68328.0}, {"date": "2023-06-02", "close": 7.8, "volume": 114560.0}, {"date": "2023-06-05", "close": 7.87, "volume": 96910.0}, {"date": "2023-06-06", "close": 7.77, "volume": 174899.0}, {"date": "2023-06-07", "close": 7.78, "volume": 94454.0}, {"date": "2023-06-08", "close": 8.25, "volume": 220577.0}, {"date": "2023-06-09", "close": 8.35, "volume": 178553.0}, {"date": "2023-06-12", "close": 8.34, "volume": 69450.0}, {"date": "2023-06-13", "close": 8.21, "volume": 75950.0}, {"date": "2023-06-14", "close": 8.18, "volume": 105600.0}, {"date": "2023-06-15", "close": 7.67, "volume": 112876.0}, {"date": "2023-06-16", "close": 7.74, "volume": 75862.0}, {"date": "2023-06-20", "close": 7.87, "volume": 94133.0}, {"date": "2023-06-21", "close": 7.83, "volume": 34690.0}, {"date": "2023-06-22", "close": 7.66, "volume": 34630.0}, {"date": "2023-06-23", "close": 7.64, "volume": 50371.0}, {"date": "2023-06-26", "close": 7.28, "volume": 59626.0}, {"date": "2023-06-27", "close": 7.5, "volume": 52552.0}, {"date": "2023-06-28", "close": 7.72, "volume": 58088.0}, {"date": "2023-06-29", "close": 8.01, "volume": 56765.0}, {"date": "2023-06-30", "close": 7.61, "volume": 91953.0}, {"date": "2023-07-03", "close": 7.49, "volume": 78238.0}, {"date": "2023-07-05", "close": 7.83, "volume": 74869.0}, {"date": "2023-07-06", "close": 7.94, "volume": 39943.0}, {"date": "2023-07-07", "close": 8.19, "volume": 121717.0}, {"date": "2023-07-10", "close": 8.11, "volume": 50691.0}, {"date": "2023-07-11", "close": 8.1, "volume": 60556.0}, {"date": "2023-07-12", "close": 7.75, "volume": 65412.0}, {"date": "2023-07-13", "close": 7.83, "volume": 19448.0}, {"date": "2023-07-14", "close": 7.58, "volume": 35992.0}, {"date": "2023-07-17", "close": 7.87, "volume": 71777.0}, {"date": "2023-07-18", "close": 7.6, "volume": 64758.0}, {"date": "2023-07-19", "close": 7.59, "volume": 32501.0}, {"date": "2023-07-20", "close": 7.49, "volume": 31424.0}, {"date": "2023-07-21", "close": 7.49, "volume": 23491.0}, {"date": "2023-07-24", "close": 7.53, "volume": 54241.0}, {"date": "2023-07-25", "close": 7.51, "volume": 38850.0}, {"date": "2023-07-26", "close": 7.3, "volume": 47085.0}, {"date": "2023-07-27", "close": 7.21, "volume": 79917.0}, {"date": "2023-07-28", "close": 7.01, "volume": 37710.0}, {"date": "2023-07-31", "close": 7.11, "volume": 40435.0}, {"date": "2023-08-01", "close": 7.08, "volume": 27427.0}, {"date": "2023-08-02", "close": 6.8, "volume": 58988.0}, {"date": "2023-08-03", "close": 6.41, "volume": 61890.0}, {"date": "2023-08-04", "close": 6.65, "volume": 24644.0}, {"date": "2023-08-07", "close": 6.58, "volume": 45918.0}, {"date": "2023-08-08", "close": 6.45, "volume": 44150.0}, {"date": "2023-08-09", "close": 6.47, "volume": 42188.0}, {"date": "2023-08-10", "close": 6.37, "volume": 29109.0}, {"date": "2023-08-11", "close": 6.6, "volume": 34692.0}, {"date": "2023-08-14", "close": 6.5, "volume": 119747.0}, {"date": "2023-08-15", "close": 7.44, "volume": 233253.0}, {"date": "2023-08-16", "close": 7.23, "volume": 98992.0}, {"date": "2023-08-17", "close": 6.91, "volume": 53893.0}, {"date": "2023-08-18", "close": 6.95, "volume": 90151.0}, {"date": "2023-08-21", "close": 6.64, "volume": 68656.0}, {"date": "2023-08-22", "close": 6.59, "volume": 37592.0}, {"date": "2023-08-23", "close": 6.66, "volume": 31452.0}, {"date": "2023-08-24", "close": 6.22, "volume": 53192.0}, {"date": "2023-08-25", "close": 6.22, "volume": 38058.0}, {"date": "2023-08-28", "close": 6.17, "volume": 31708.0}, {"date": "2023-08-29", "close": 6.34, "volume": 21751.0}, {"date": "2023-08-30", "close": 6.43, "volume": 23559.0}, {"date": "2023-08-31", "close": 6.5, "volume": 40440.0}, {"date": "2023-09-01", "close": 6.29, "volume": 20544.0}, {"date": "2023-09-05", "close": 6.5, "volume": 37522.0}, {"date": "2023-09-06", "close": 6.37, "volume": 31719.0}, {"date": "2023-09-07", "close": 6.27, "volume": 14393.0}, {"date": "2023-09-08", "close": 6.42, "volume": 19101.0}, {"date": "2023-09-11", "close": 6.68, "volume": 51559.0}, {"date": "2023-09-12", "close": 6.49, "volume": 42139.0}, {"date": "2023-09-13", "close": 6.27, "volume": 43241.0}, {"date": "2023-09-14", "close": 5.99, "volume": 70645.0}, {"date": "2023-09-15", "close": 6.18, "volume": 99831.0}, {"date": "2023-09-18", "close": 6.11, "volume": 30553.0}, {"date": "2023-09-19", "close": 6.03, "volume": 23104.0}, {"date": "2023-09-20", "close": 6.12, "volume": 27988.0}, {"date": "2023-09-21", "close": 6.05, "volume": 38019.0}, {"date": "2023-09-22", "close": 6.02, "volume": 22679.0}, {"date": "2023-09-25", "close": 5.95, "volume": 28215.0}, {"date": "2023-09-26", "close": 5.97, "volume": 41737.0}, {"date": "2023-09-27", "close": 5.9, "volume": 25382.0}, {"date": "2023-09-28", "close": 5.85, "volume": 25142.0}, {"date": "2023-09-29", "close": 5.58, "volume": 49018.0}, {"date": "2023-10-02", "close": 5.47, "volume": 36295.0}, {"date": "2023-10-03", "close": 5.33, "volume": 26614.0}, {"date": "2023-10-04", "close": 5.31, "volume": 33744.0}, {"date": "2023-10-05", "close": 5.25, "volume": 31162.0}, {"date": "2023-10-06", "close": 5.18, "volume": 33108.0}, {"date": "2023-10-09", "close": 5.2, "volume": 93591.0}, {"date": "2023-10-10", "close": 5.25, "volume": 29056.0}, {"date": "2023-10-11", "close": 5.01, "volume": 39553.0}, {"date": "2023-10-12", "close": 4.85, "volume": 101952.0}, {"date": "2023-10-13", "close": 4.83, "volume": 63301.0}, {"date": "2023-10-16", "close": 4.86, "volume": 56242.0}, {"date": "2023-10-17", "close": 4.97, "volume": 46483.0}, {"date": "2023-10-18", "close": 4.86, "volume": 30522.0}, {"date": "2023-10-19", "close": 4.705, "volume": 22728.0}, {"date": "2023-10-20", "close": 4.69, "volume": 59943.0}, {"date": "2023-10-23", "close": 4.71, "volume": 39972.0}, {"date": "2023-10-24", "close": 4.67, "volume": 36766.0}, {"date": "2023-10-25", "close": 4.55, "volume": 23975.0}, {"date": "2023-10-26", "close": 4.33, "volume": 60127.0}, {"date": "2023-10-27", "close": 4.54, "volume": 30615.0}, {"date": "2023-10-30", "close": 4.93, "volume": 79439.0}, {"date": "2023-10-31", "close": 4.73, "volume": 35568.0}, {"date": "2023-11-01", "close": 4.69, "volume": 31164.0}, {"date": "2023-11-02", "close": 4.76, "volume": 21368.0}, {"date": "2023-11-03", "close": 4.95, "volume": 48335.0}, {"date": "2023-11-06", "close": 5.0, "volume": 38205.0}, {"date": "2023-11-07", "close": 4.97, "volume": 10196.0}, {"date": "2023-11-08", "close": 4.86, "volume": 11849.0}, {"date": "2023-11-09", "close": 4.69, "volume": 23781.0}, {"date": "2023-11-10", "close": 4.96, "volume": 34124.0}, {"date": "2023-11-13", "close": 4.83, "volume": 73479.0}, {"date": "2023-11-14", "close": 5.5, "volume": 151727.0}, {"date": "2023-11-15", "close": 6.28, "volume": 282402.0}, {"date": "2023-11-16", "close": 6.51, "volume": 98544.0}, {"date": "2023-11-17", "close": 6.87, "volume": 102148.0}, {"date": "2023-11-20", "close": 7.57, "volume": 233521.0}, {"date": "2023-11-21", "close": 7.2, "volume": 97706.0}, {"date": "2023-11-22", "close": 7.21, "volume": 41429.0}, {"date": "2023-11-24", "close": 7.185, "volume": 35376.0}, {"date": "2023-11-27", "close": 7.49, "volume": 114860.0}, {"date": "2023-11-28", "close": 7.67, "volume": 109568.0}, {"date": "2023-11-29", "close": 7.865, "volume": 65170.0}, {"date": "2023-11-30", "close": 7.36, "volume": 139523.0}, {"date": "2023-12-01", "close": 7.82, "volume": 99187.0}, {"date": "2023-12-04", "close": 8.77, "volume": 272530.0}, {"date": "2023-12-05", "close": 8.76, "volume": 112110.0}, {"date": "2023-12-06", "close": 8.75, "volume": 86221.0}, {"date": "2023-12-07", "close": 8.44, "volume": 136371.0}, {"date": "2023-12-08", "close": 8.67, "volume": 117502.0}, {"date": "2023-12-11", "close": 8.45, "volume": 79013.0}, {"date": "2023-12-12", "close": 8.16, "volume": 75160.0}, {"date": "2023-12-13", "close": 8.4, "volume": 55772.0}, {"date": "2023-12-14", "close": 8.13, "volume": 102026.0}, {"date": "2023-12-15", "close": 8.27, "volume": 63214.0}, {"date": "2023-12-18", "close": 8.39, "volume": 81016.0}, {"date": "2023-12-19", "close": 8.97, "volume": 136541.0}, {"date": "2023-12-20", "close": 8.6, "volume": 112561.0}, {"date": "2023-12-21", "close": 8.94, "volume": 52275.0}, {"date": "2023-12-22", "close": 8.86, "volume": 36918.0}, {"date": "2023-12-26", "close": 9.37, "volume": 112341.0}, {"date": "2023-12-27", "close": 9.42, "volume": 111741.0}, {"date": "2023-12-28", "close": 9.14, "volume": 74474.0}, {"date": "2023-12-29", "close": 9.47, "volume": 325221.0}, {"date": "2024-01-02", "close": 9.92, "volume": 218098.0}, {"date": "2024-01-03", "close": 9.84, "volume": 179959.0}, {"date": "2024-01-04", "close": 11.0, "volume": 566983.0}, {"date": "2024-01-05", "close": 11.27, "volume": 498283.0}, {"date": "2024-01-08", "close": 11.28, "volume": 444429.0}, {"date": "2024-01-09", "close": 12.11, "volume": 432518.0}, {"date": "2024-01-10", "close": 11.6, "volume": 281112.0}, {"date": "2024-01-11", "close": 11.62, "volume": 156827.0}, {"date": "2024-01-12", "close": 11.51, "volume": 150717.0}, {"date": "2024-01-16", "close": 12.25, "volume": 471064.0}, {"date": "2024-01-17", "close": 11.95, "volume": 205849.0}, {"date": "2024-01-18", "close": 11.9, "volume": 139896.0}, {"date": "2024-01-19", "close": 12.68, "volume": 295302.0}, {"date": "2024-01-22", "close": 12.35, "volume": 336218.0}, {"date": "2024-01-23", "close": 12.34, "volume": 195489.0}, {"date": "2024-01-24", "close": 11.56, "volume": 198191.0}, {"date": "2024-01-25", "close": 11.77, "volume": 116289.0}, {"date": "2024-01-26", "close": 11.36, "volume": 238721.0}, {"date": "2024-01-29", "close": 12.04, "volume": 218634.0}, {"date": "2024-01-30", "close": 10.93, "volume": 187654.0}, {"date": "2024-01-31", "close": 10.25, "volume": 269624.0}, {"date": "2024-02-01", "close": 10.45, "volume": 150521.0}, {"date": "2024-02-02", "close": 10.59, "volume": 142977.0}, {"date": "2024-02-05", "close": 11.47, "volume": 295191.0}, {"date": "2024-02-06", "close": 11.52, "volume": 144500.0}, {"date": "2024-02-07", "close": 11.26, "volume": 128875.0}, {"date": "2024-02-08", "close": 11.88, "volume": 130851.0}, {"date": "2024-02-09", "close": 11.62, "volume": 95024.0}, {"date": "2024-02-12", "close": 12.04, "volume": 169125.0}, {"date": "2024-02-13", "close": 11.7, "volume": 136941.0}, {"date": "2024-02-14", "close": 12.72, "volume": 305236.0}, {"date": "2024-02-15", "close": 12.36, "volume": 138118.0}, {"date": "2024-02-16", "close": 11.69, "volume": 116953.0}, {"date": "2024-02-20", "close": 10.73, "volume": 221677.0}, {"date": "2024-02-21", "close": 10.69, "volume": 115508.0}, {"date": "2024-02-22", "close": 10.21, "volume": 215362.0}, {"date": "2024-02-23", "close": 9.92, "volume": 214916.0}, {"date": "2024-02-26", "close": 10.02, "volume": 113857.0}, {"date": "2024-02-27", "close": 9.69, "volume": 131745.0}, {"date": "2024-02-28", "close": 9.55, "volume": 103675.0}, {"date": "2024-02-29", "close": 9.73, "volume": 67579.0}, {"date": "2024-03-01", "close": 9.65, "volume": 90821.0}, {"date": "2024-03-04", "close": 9.46, "volume": 100534.0}, {"date": "2024-03-05", "close": 9.26, "volume": 64953.0}, {"date": "2024-03-06", "close": 9.1, "volume": 64281.0}, {"date": "2024-03-07", "close": 9.03, "volume": 76456.0}, {"date": "2024-03-08", "close": 8.98, "volume": 118335.0}, {"date": "2024-03-11", "close": 8.99, "volume": 117306.0}, {"date": "2024-03-12", "close": 8.96, "volume": 102298.0}, {"date": "2024-03-13", "close": 9.07, "volume": 71176.0}, {"date": "2024-03-14", "close": 9.12, "volume": 65369.0}, {"date": "2024-03-15", "close": 9.38, "volume": 80299.0}, {"date": "2024-03-18", "close": 9.78, "volume": 132781.0}, {"date": "2024-03-19", "close": 9.86, "volume": 101279.0}, {"date": "2024-03-20", "close": 9.44, "volume": 83578.0}, {"date": "2024-03-21", "close": 9.69, "volume": 64986.0}, {"date": "2024-03-22", "close": 9.75, "volume": 33523.0}, {"date": "2024-03-25", "close": 10.1, "volume": 101686.0}, {"date": "2024-03-26", "close": 10.75, "volume": 155324.0}, {"date": "2024-03-27", "close": 10.3, "volume": 96133.0}, {"date": "2024-03-28", "close": 10.28, "volume": 59925.0}, {"date": "2024-04-01", "close": 9.54, "volume": 379909.0}, {"date": "2024-04-02", "close": 13.14, "volume": 2947891.0}, {"date": "2024-04-03", "close": 15.02, "volume": 1204556.0}, {"date": "2024-04-04", "close": 14.9, "volume": 540790.0}, {"date": "2024-04-05", "close": 14.4, "volume": 712559.0}, {"date": "2024-04-08", "close": 13.4, "volume": 463180.0}, {"date": "2024-04-09", "close": 13.26, "volume": 194228.0}, {"date": "2024-04-10", "close": 13.22, "volume": 246569.0}, {"date": "2024-04-11", "close": 13.08, "volume": 214857.0}, {"date": "2024-04-12", "close": 12.31, "volume": 258098.0}, {"date": "2024-04-15", "close": 12.02, "volume": 184306.0}, {"date": "2024-04-16", "close": 11.78, "volume": 140461.0}, {"date": "2024-04-17", "close": 11.26, "volume": 238389.0}, {"date": "2024-04-18", "close": 13.25, "volume": 522911.0}, {"date": "2024-04-19", "close": 12.72, "volume": 180684.0}, {"date": "2024-04-22", "close": 12.22, "volume": 205045.0}, {"date": "2024-04-23", "close": 12.31, "volume": 148146.0}, {"date": "2024-04-24", "close": 12.28, "volume": 122883.0}, {"date": "2024-04-25", "close": 12.02, "volume": 90751.0}, {"date": "2024-04-26", "close": 13.2, "volume": 270458.0}, {"date": "2024-04-29", "close": 14.99, "volume": 493946.0}, {"date": "2024-04-30", "close": 15.76, "volume": 460831.0}, {"date": "2024-05-01", "close": 16.07, "volume": 253637.0}, {"date": "2024-05-02", "close": 16.29, "volume": 239194.0}, {"date": "2024-05-03", "close": 16.52, "volume": 142714.0}, {"date": "2024-05-06", "close": 17.08, "volume": 240317.0}, {"date": "2024-05-07", "close": 16.75, "volume": 184649.0}, {"date": "2024-05-08", "close": 16.6, "volume": 272738.0}, {"date": "2024-05-09", "close": 17.12, "volume": 141664.0}, {"date": "2024-05-10", "close": 16.71, "volume": 123994.0}, {"date": "2024-05-13", "close": 16.78, "volume": 179419.0}, {"date": "2024-05-14", "close": 16.41, "volume": 435778.0}, {"date": "2024-05-15", "close": 11.51, "volume": 1478882.0}, {"date": "2024-05-16", "close": 10.46, "volume": 619479.0}, {"date": "2024-05-17", "close": 10.11, "volume": 460103.0}, {"date": "2024-05-20", "close": 9.86, "volume": 365739.0}, {"date": "2024-05-21", "close": 9.68, "volume": 322144.0}, {"date": "2024-05-22", "close": 9.76, "volume": 327000.0}, {"date": "2024-05-23", "close": 9.53, "volume": 309878.0}, {"date": "2024-05-24", "close": 10.39, "volume": 296889.0}, {"date": "2024-05-28", "close": 10.2, "volume": 269695.0}, {"date": "2024-05-29", "close": 9.85, "volume": 122243.0}, {"date": "2024-05-30", "close": 9.12, "volume": 272106.0}, {"date": "2024-05-31", "close": 9.16, "volume": 203113.0}, {"date": "2024-06-03", "close": 8.84, "volume": 213046.0}, {"date": "2024-06-04", "close": 8.47, "volume": 355572.0}, {"date": "2024-06-05", "close": 8.85, "volume": 168519.0}, {"date": "2024-06-06", "close": 8.45, "volume": 117302.0}, {"date": "2024-06-07", "close": 8.17, "volume": 188715.0}, {"date": "2024-06-10", "close": 8.17, "volume": 344956.0}, {"date": "2024-06-11", "close": 8.11, "volume": 212669.0}, {"date": "2024-06-12", "close": 8.23, "volume": 381193.0}, {"date": "2024-06-13", "close": 8.15, "volume": 216274.0}, {"date": "2024-06-14", "close": 8.15, "volume": 148909.0}, {"date": "2024-06-17", "close": 7.89, "volume": 157723.0}, {"date": "2024-06-18", "close": 7.84, "volume": 168493.0}, {"date": "2024-06-20", "close": 7.74, "volume": 210187.0}, {"date": "2024-06-21", "close": 7.77, "volume": 236276.0}, {"date": "2024-06-24", "close": 7.54, "volume": 111599.0}, {"date": "2024-06-25", "close": 7.21, "volume": 242803.0}, {"date": "2024-06-26", "close": 7.57, "volume": 120405.0}, {"date": "2024-06-27", "close": 7.59, "volume": 181315.0}, {"date": "2024-06-28", "close": 7.69, "volume": 1458947.0}, {"date": "2024-07-01", "close": 7.57, "volume": 95992.0}, {"date": "2024-07-02", "close": 7.89, "volume": 175746.0}, {"date": "2024-07-03", "close": 7.75, "volume": 135422.0}, {"date": "2024-07-05", "close": 7.65, "volume": 145036.0}, {"date": "2024-07-08", "close": 7.89, "volume": 239033.0}, {"date": "2024-07-09", "close": 7.7, "volume": 100275.0}, {"date": "2024-07-10", "close": 7.57, "volume": 171095.0}, {"date": "2024-07-11", "close": 8.05, "volume": 166762.0}, {"date": "2024-07-12", "close": 8.25, "volume": 135634.0}, {"date": "2024-07-15", "close": 9.02, "volume": 371199.0}, {"date": "2024-07-16", "close": 9.26, "volume": 277289.0}, {"date": "2024-07-17", "close": 8.88, "volume": 228168.0}, {"date": "2024-07-18", "close": 8.59, "volume": 123480.0}, {"date": "2024-07-19", "close": 8.35, "volume": 107010.0}, {"date": "2024-07-22", "close": 8.33, "volume": 77228.0}, {"date": "2024-07-23", "close": 8.64, "volume": 89199.0}, {"date": "2024-07-24", "close": 8.52, "volume": 94438.0}, {"date": "2024-07-25", "close": 8.68, "volume": 87730.0}, {"date": "2024-07-26", "close": 8.77, "volume": 86712.0}, {"date": "2024-07-29", "close": 8.31, "volume": 118062.0}, {"date": "2024-07-30", "close": 8.61, "volume": 128169.0}, {"date": "2024-07-31", "close": 8.77, "volume": 104205.0}, {"date": "2024-08-01", "close": 8.3, "volume": 162677.0}, {"date": "2024-08-02", "close": 7.77, "volume": 152254.0}, {"date": "2024-08-05", "close": 7.55, "volume": 148841.0}, {"date": "2024-08-06", "close": 7.55, "volume": 84061.0}, {"date": "2024-08-07", "close": 7.56, "volume": 65359.0}, {"date": "2024-08-08", "close": 7.81, "volume": 51054.0}, {"date": "2024-08-09", "close": 7.7, "volume": 54733.0}, {"date": "2024-08-12", "close": 7.375, "volume": 314238.0}, {"date": "2024-08-13", "close": 7.04, "volume": 374166.0}, {"date": "2024-08-14", "close": 7.13, "volume": 103491.0}, {"date": "2024-08-15", "close": 7.24, "volume": 83913.0}, {"date": "2024-08-16", "close": 7.02, "volume": 75812.0}, {"date": "2024-08-19", "close": 7.11, "volume": 155243.0}, {"date": "2024-08-20", "close": 6.94, "volume": 92714.0}, {"date": "2024-08-21", "close": 7.035, "volume": 85842.0}, {"date": "2024-08-22", "close": 6.89, "volume": 57426.0}, {"date": "2024-08-23", "close": 7.25, "volume": 86216.0}, {"date": "2024-08-26", "close": 6.38, "volume": 211830.0}, {"date": "2024-08-27", "close": 6.525, "volume": 211664.0}, {"date": "2024-08-28", "close": 6.58, "volume": 61256.0}, {"date": "2024-08-29", "close": 6.64, "volume": 75044.0}, {"date": "2024-08-30", "close": 6.72, "volume": 80670.0}, {"date": "2024-09-03", "close": 6.17, "volume": 152273.0}, {"date": "2024-09-04", "close": 6.095, "volume": 93022.0}, {"date": "2024-09-05", "close": 5.96, "volume": 115513.0}, {"date": "2024-09-06", "close": 5.93, "volume": 150663.0}, {"date": "2024-09-09", "close": 6.15, "volume": 109871.0}, {"date": "2024-09-10", "close": 6.15, "volume": 124908.0}, {"date": "2024-09-11", "close": 6.27, "volume": 39234.0}, {"date": "2024-09-12", "close": 6.4, "volume": 63116.0}, {"date": "2024-09-13", "close": 6.41, "volume": 36551.0}, {"date": "2024-09-16", "close": 6.22, "volume": 62655.0}, {"date": "2024-09-17", "close": 6.1, "volume": 55003.0}, {"date": "2024-09-18", "close": 6.2, "volume": 55054.0}, {"date": "2024-09-19", "close": 6.47, "volume": 73499.0}, {"date": "2024-09-20", "close": 6.19, "volume": 160555.0}, {"date": "2024-09-23", "close": 6.41, "volume": 49028.0}, {"date": "2024-09-24", "close": 6.16, "volume": 90439.0}, {"date": "2024-09-25", "close": 6.17, "volume": 51805.0}, {"date": "2024-09-26", "close": 6.22, "volume": 57930.0}, {"date": "2024-09-27", "close": 6.25, "volume": 60665.0}, {"date": "2024-09-30", "close": 6.22, "volume": 61510.0}, {"date": "2024-10-01", "close": 6.16, "volume": 63907.0}, {"date": "2024-10-02", "close": 6.1, "volume": 38291.0}, {"date": "2024-10-03", "close": 6.06, "volume": 60327.0}, {"date": "2024-10-04", "close": 6.11, "volume": 81911.0}, {"date": "2024-10-07", "close": 6.04, "volume": 62881.0}, {"date": "2024-10-08", "close": 5.98, "volume": 54642.0}, {"date": "2024-10-09", "close": 5.97, "volume": 59247.0}, {"date": "2024-10-10", "close": 6.01, "volume": 79337.0}, {"date": "2024-10-11", "close": 6.31, "volume": 86918.0}, {"date": "2024-10-14", "close": 6.36, "volume": 83543.0}, {"date": "2024-10-15", "close": 6.35, "volume": 111972.0}, {"date": "2024-10-16", "close": 6.56, "volume": 56315.0}, {"date": "2024-10-17", "close": 6.6, "volume": 48400.0}, {"date": "2024-10-18", "close": 6.52, "volume": 41051.0}, {"date": "2024-10-21", "close": 6.26, "volume": 72694.0}, {"date": "2024-10-22", "close": 6.22, "volume": 39579.0}, {"date": "2024-10-23", "close": 6.22, "volume": 34674.0}, {"date": "2024-10-24", "close": 6.35, "volume": 29390.0}, {"date": "2024-10-25", "close": 6.52, "volume": 86354.0}, {"date": "2024-10-28", "close": 6.44, "volume": 76250.0}, {"date": "2024-10-29", "close": 6.37, "volume": 41318.0}, {"date": "2024-10-30", "close": 6.38, "volume": 38974.0}, {"date": "2024-10-31", "close": 6.1, "volume": 72192.0}, {"date": "2024-11-01", "close": 6.16, "volume": 53274.0}, {"date": "2024-11-04", "close": 6.15, "volume": 37703.0}, {"date": "2024-11-05", "close": 6.43, "volume": 43116.0}, {"date": "2024-11-06", "close": 6.7, "volume": 129086.0}, {"date": "2024-11-07", "close": 6.58, "volume": 84311.0}, {"date": "2024-11-08", "close": 6.91, "volume": 130634.0}, {"date": "2024-11-11", "close": 6.975, "volume": 138458.0}, {"date": "2024-11-12", "close": 6.65, "volume": 166557.0}, {"date": "2024-11-13", "close": 8.17, "volume": 582370.0}, {"date": "2024-11-14", "close": 7.36, "volume": 184764.0}, {"date": "2024-11-15", "close": 6.765, "volume": 219817.0}, {"date": "2024-11-18", "close": 7.11, "volume": 99254.0}, {"date": "2024-11-19", "close": 7.39, "volume": 109605.0}, {"date": "2024-11-20", "close": 7.4, "volume": 50954.0}, {"date": "2024-11-21", "close": 7.46, "volume": 74561.0}, {"date": "2024-11-22", "close": 7.71, "volume": 68175.0}, {"date": "2024-11-25", "close": 7.65, "volume": 82975.0}, {"date": "2024-11-26", "close": 7.96, "volume": 122668.0}, {"date": "2024-11-27", "close": 7.61, "volume": 79598.0}, {"date": "2024-11-29", "close": 7.83, "volume": 38562.0}, {"date": "2024-12-02", "close": 7.72, "volume": 72552.0}, {"date": "2024-12-03", "close": 7.495, "volume": 101123.0}, {"date": "2024-12-04", "close": 7.22, "volume": 96413.0}, {"date": "2024-12-05", "close": 7.13, "volume": 82446.0}, {"date": "2024-12-06", "close": 6.95, "volume": 65204.0}, {"date": "2024-12-09", "close": 7.06, "volume": 74078.0}, {"date": "2024-12-10", "close": 7.25, "volume": 74612.0}, {"date": "2024-12-11", "close": 7.19, "volume": 51383.0}, {"date": "2024-12-12", "close": 6.98, "volume": 69740.0}, {"date": "2024-12-13", "close": 6.92, "volume": 115670.0}, {"date": "2024-12-16", "close": 7.04, "volume": 38401.0}, {"date": "2024-12-17", "close": 6.83, "volume": 78727.0}, {"date": "2024-12-18", "close": 6.49, "volume": 78674.0}, {"date": "2024-12-19", "close": 6.42, "volume": 63719.0}, {"date": "2024-12-20", "close": 6.42, "volume": 104224.0}, {"date": "2024-12-23", "close": 6.33, "volume": 95552.0}, {"date": "2024-12-24", "close": 6.54, "volume": 33604.0}, {"date": "2024-12-26", "close": 6.8, "volume": 61529.0}, {"date": "2024-12-27", "close": 6.62, "volume": 53418.0}, {"date": "2024-12-30", "close": 6.62, "volume": 61947.0}, {"date": "2024-12-31", "close": 6.75, "volume": 72990.0}, {"date": "2025-01-02", "close": 6.83, "volume": 53670.0}, {"date": "2025-01-03", "close": 7.01, "volume": 51803.0}, {"date": "2025-01-06", "close": 6.89, "volume": 50814.0}, {"date": "2025-01-07", "close": 6.85, "volume": 46447.0}, {"date": "2025-01-08", "close": 6.79, "volume": 33676.0}, {"date": "2025-01-10", "close": 6.53, "volume": 52148.0}, {"date": "2025-01-13", "close": 6.59, "volume": 39108.0}, {"date": "2025-01-14", "close": 6.75, "volume": 76900.0}, {"date": "2025-01-15", "close": 6.83, "volume": 32519.0}, {"date": "2025-01-16", "close": 6.85, "volume": 32751.0}, {"date": "2025-01-17", "close": 6.83, "volume": 53146.0}, {"date": "2025-01-21", "close": 6.76, "volume": 41066.0}, {"date": "2025-01-22", "close": 6.62, "volume": 34568.0}, {"date": "2025-01-23", "close": 6.7, "volume": 55129.0}, {"date": "2025-01-24", "close": 6.61, "volume": 81710.0}, {"date": "2025-01-27", "close": 6.37, "volume": 84968.0}, {"date": "2025-01-28", "close": 6.46, "volume": 37136.0}, {"date": "2025-01-29", "close": 6.52, "volume": 41150.0}, {"date": "2025-01-30", "close": 6.48, "volume": 37241.0}, {"date": "2025-01-31", "close": 6.37, "volume": 46415.0}, {"date": "2025-02-03", "close": 6.27, "volume": 64369.0}, {"date": "2025-02-04", "close": 6.22, "volume": 72171.0}, {"date": "2025-02-05", "close": 6.22, "volume": 65684.0}, {"date": "2025-02-06", "close": 6.07, "volume": 39509.0}, {"date": "2025-02-07", "close": 6.07, "volume": 54720.0}, {"date": "2025-02-10", "close": 6.22, "volume": 34705.0}, {"date": "2025-02-11", "close": 6.1, "volume": 44033.0}, {"date": "2025-02-12", "close": 5.8, "volume": 87283.0}, {"date": "2025-02-13", "close": 5.99, "volume": 67363.0}, {"date": "2025-02-14", "close": 6.15, "volume": 138999.0}, {"date": "2025-02-18", "close": 6.13, "volume": 68872.0}, {"date": "2025-02-19", "close": 6.08, "volume": 46720.0}, {"date": "2025-02-20", "close": 5.97, "volume": 51629.0}, {"date": "2025-02-21", "close": 5.92, "volume": 115311.0}, {"date": "2025-02-24", "close": 6.08, "volume": 66488.0}, {"date": "2025-02-25", "close": 6.03, "volume": 38371.0}, {"date": "2025-02-26", "close": 6.19, "volume": 97928.0}, {"date": "2025-02-27", "close": 5.92, "volume": 70524.0}, {"date": "2025-02-28", "close": 6.02, "volume": 64585.0}, {"date": "2025-03-03", "close": 5.57, "volume": 81154.0}, {"date": "2025-03-04", "close": 5.44, "volume": 97920.0}, {"date": "2025-03-05", "close": 5.66, "volume": 68438.0}, {"date": "2025-03-06", "close": 5.65, "volume": 63712.0}, {"date": "2025-03-07", "close": 5.59, "volume": 59298.0}, {"date": "2025-03-10", "close": 5.39, "volume": 57854.0}, {"date": "2025-03-11", "close": 5.17, "volume": 61843.0}, {"date": "2025-03-12", "close": 5.17, "volume": 94567.0}, {"date": "2025-03-13", "close": 4.96, "volume": 90345.0}, {"date": "2025-03-14", "close": 5.13, "volume": 51354.0}, {"date": "2025-03-17", "close": 5.14, "volume": 38034.0}, {"date": "2025-03-18", "close": 5.16, "volume": 36230.0}, {"date": "2025-03-19", "close": 5.3, "volume": 33592.0}, {"date": "2025-03-20", "close": 5.22, "volume": 21150.0}, {"date": "2025-03-21", "close": 5.21, "volume": 83474.0}, {"date": "2025-03-24", "close": 5.51, "volume": 60131.0}, {"date": "2025-03-25", "close": 5.38, "volume": 26184.0}, {"date": "2025-03-26", "close": 5.3, "volume": 36834.0}, {"date": "2025-03-27", "close": 5.165, "volume": 98964.0}, {"date": "2025-03-28", "close": 4.27, "volume": 211200.0}, {"date": "2025-03-31", "close": 4.07, "volume": 104710.0}, {"date": "2025-04-01", "close": 4.49, "volume": 124595.0}, {"date": "2025-04-02", "close": 4.37, "volume": 61207.0}, {"date": "2025-04-03", "close": 4.42, "volume": 152794.0}, {"date": "2025-04-04", "close": 4.31, "volume": 160026.0}, {"date": "2025-04-07", "close": 4.39, "volume": 161628.0}, {"date": "2025-04-08", "close": 4.48, "volume": 199887.0}, {"date": "2025-04-09", "close": 4.46, "volume": 99776.0}, {"date": "2025-04-10", "close": 4.18, "volume": 59880.0}, {"date": "2025-04-11", "close": 4.27, "volume": 82738.0}, {"date": "2025-04-14", "close": 4.01, "volume": 72713.0}, {"date": "2025-04-15", "close": 3.88, "volume": 71871.0}, {"date": "2025-04-16", "close": 3.83, "volume": 60194.0}, {"date": "2025-04-17", "close": 3.77, "volume": 68003.0}, {"date": "2025-04-21", "close": 3.69, "volume": 75165.0}, {"date": "2025-04-22", "close": 3.69, "volume": 57513.0}, {"date": "2025-04-23", "close": 3.77, "volume": 48681.0}, {"date": "2025-04-24", "close": 3.75, "volume": 70811.0}, {"date": "2025-04-25", "close": 4.03, "volume": 75397.0}, {"date": "2025-04-28", "close": 4.18, "volume": 82894.0}, {"date": "2025-04-29", "close": 4.57, "volume": 155357.0}, {"date": "2025-04-30", "close": 4.68, "volume": 82032.0}, {"date": "2025-05-01", "close": 4.64, "volume": 54564.0}, {"date": "2025-05-02", "close": 4.61, "volume": 59201.0}, {"date": "2025-05-05", "close": 4.44, "volume": 39807.0}, {"date": "2025-05-06", "close": 4.26, "volume": 42850.0}, {"date": "2025-05-07", "close": 4.49, "volume": 46523.0}, {"date": "2025-05-08", "close": 4.6, "volume": 38791.0}, {"date": "2025-05-09", "close": 4.5, "volume": 51296.0}, {"date": "2025-05-12", "close": 4.67, "volume": 176484.0}, {"date": "2025-05-13", "close": 6.41, "volume": 964295.0}, {"date": "2025-05-14", "close": 5.88, "volume": 140227.0}, {"date": "2025-05-15", "close": 5.98, "volume": 96689.0}, {"date": "2025-05-16", "close": 5.93, "volume": 67732.0}, {"date": "2025-05-19", "close": 5.78, "volume": 46627.0}, {"date": "2025-05-20", "close": 5.62, "volume": 43409.0}, {"date": "2025-05-21", "close": 5.25, "volume": 147509.0}, {"date": "2025-05-22", "close": 5.09, "volume": 72197.0}, {"date": "2025-05-23", "close": 5.41, "volume": 43400.0}, {"date": "2025-05-27", "close": 5.49, "volume": 70866.0}, {"date": "2025-05-28", "close": 5.57, "volume": 76415.0}, {"date": "2025-05-29", "close": 5.71, "volume": 99171.0}, {"date": "2025-05-30", "close": 5.84, "volume": 72032.0}, {"date": "2025-06-02", "close": 6.07, "volume": 126644.0}, {"date": "2025-06-03", "close": 6.45, "volume": 93613.0}, {"date": "2025-06-04", "close": 6.51, "volume": 127938.0}, {"date": "2025-06-05", "close": 6.49, "volume": 71233.0}, {"date": "2025-06-06", "close": 6.53, "volume": 72778.0}, {"date": "2025-06-09", "close": 6.71, "volume": 59197.0}, {"date": "2025-06-10", "close": 6.67, "volume": 56997.0}, {"date": "2025-06-11", "close": 6.29, "volume": 81869.0}, {"date": "2025-06-12", "close": 6.29, "volume": 76150.0}, {"date": "2025-06-13", "close": 6.16, "volume": 40734.0}, {"date": "2025-06-16", "close": 6.14, "volume": 44237.0}, {"date": "2025-06-17", "close": 6.21, "volume": 57218.0}, {"date": "2025-06-18", "close": 6.1, "volume": 39624.0}, {"date": "2025-06-20", "close": 6.07, "volume": 74101.0}, {"date": "2025-06-23", "close": 6.54, "volume": 126097.0}, {"date": "2025-06-24", "close": 6.79, "volume": 78758.0}, {"date": "2025-06-25", "close": 6.76, "volume": 173640.0}, {"date": "2025-06-26", "close": 6.66, "volume": 65807.0}, {"date": "2025-06-27", "close": 6.44, "volume": 1388780.0}, {"date": "2025-06-30", "close": 7.07, "volume": 324322.0}, {"date": "2025-07-01", "close": 6.44, "volume": 291533.0}, {"date": "2025-07-02", "close": 6.66, "volume": 70631.0}, {"date": "2025-07-03", "close": 6.63, "volume": 89630.0}, {"date": "2025-07-07", "close": 6.52, "volume": 75689.0}, {"date": "2025-07-08", "close": 6.59, "volume": 82181.0}, {"date": "2025-07-09", "close": 6.55, "volume": 35470.0}, {"date": "2025-07-10", "close": 6.32, "volume": 59638.0}, {"date": "2025-07-11", "close": 6.3, "volume": 58098.0}, {"date": "2025-07-14", "close": 6.44, "volume": 48066.0}, {"date": "2025-07-15", "close": 6.05, "volume": 140048.0}, {"date": "2025-07-16", "close": 6.16, "volume": 54755.0}, {"date": "2025-07-17", "close": 6.16, "volume": 36495.0}, {"date": "2025-07-18", "close": 6.06, "volume": 41129.0}, {"date": "2025-07-21", "close": 6.02, "volume": 54731.0}, {"date": "2025-07-22", "close": 5.88, "volume": 45080.0}, {"date": "2025-07-23", "close": 6.12, "volume": 49799.0}, {"date": "2025-07-24", "close": 6.2, "volume": 55620.0}, {"date": "2025-07-25", "close": 6.2, "volume": 29346.0}, {"date": "2025-07-28", "close": 6.17, "volume": 57279.0}, {"date": "2025-07-29", "close": 6.14, "volume": 29663.0}, {"date": "2025-07-30", "close": 7.04, "volume": 286365.0}, {"date": "2025-07-31", "close": 7.09, "volume": 81288.0}, {"date": "2025-08-01", "close": 6.95, "volume": 67701.0}, {"date": "2025-08-04", "close": 7.3, "volume": 102307.0}, {"date": "2025-08-05", "close": 7.22, "volume": 66674.0}, {"date": "2025-08-06", "close": 7.2, "volume": 45065.0}, {"date": "2025-08-07", "close": 6.97, "volume": 69012.0}, {"date": "2025-08-08", "close": 7.0, "volume": 40450.0}, {"date": "2025-08-11", "close": 7.27, "volume": 108206.0}, {"date": "2025-08-12", "close": 5.45, "volume": 476732.0}, {"date": "2025-08-13", "close": 5.35, "volume": 168252.0}, {"date": "2025-08-14", "close": 5.23, "volume": 60756.0}, {"date": "2025-08-15", "close": 5.38, "volume": 79700.0}, {"date": "2025-08-18", "close": 5.65, "volume": 63118.0}, {"date": "2025-08-19", "close": 5.44, "volume": 61209.0}, {"date": "2025-08-20", "close": 5.5, "volume": 42224.0}, {"date": "2025-08-21", "close": 5.57, "volume": 34811.0}, {"date": "2025-08-22", "close": 5.74, "volume": 72323.0}, {"date": "2025-08-25", "close": 5.88, "volume": 56617.0}, {"date": "2025-08-26", "close": 5.81, "volume": 75045.0}, {"date": "2025-08-27", "close": 5.95, "volume": 53575.0}, {"date": "2025-08-28", "close": 6.06, "volume": 26649.0}, {"date": "2025-08-29", "close": 5.98, "volume": 14240.0}, {"date": "2025-09-02", "close": 5.89, "volume": 33722.0}, {"date": "2025-09-03", "close": 5.84, "volume": 46891.0}, {"date": "2025-09-04", "close": 5.79, "volume": 21282.0}, {"date": "2025-09-05", "close": 5.83, "volume": 20395.0}, {"date": "2025-09-08", "close": 5.7, "volume": 45223.0}, {"date": "2025-09-09", "close": 5.71, "volume": 24599.0}, {"date": "2025-09-10", "close": 5.57, "volume": 29685.0}, {"date": "2025-09-11", "close": 5.63, "volume": 19906.0}, {"date": "2025-09-12", "close": 5.58, "volume": 22724.0}, {"date": "2025-09-15", "close": 5.73, "volume": 53554.0}, {"date": "2025-09-16", "close": 5.52, "volume": 47922.0}, {"date": "2025-09-17", "close": 5.35, "volume": 65286.0}, {"date": "2025-09-18", "close": 5.57, "volume": 33376.0}, {"date": "2025-09-19", "close": 5.37, "volume": 50254.0}, {"date": "2025-09-22", "close": 5.4, "volume": 59510.0}, {"date": "2025-09-23", "close": 5.59, "volume": 27669.0}, {"date": "2025-09-24", "close": 5.49, "volume": 51787.0}, {"date": "2025-09-25", "close": 5.47, "volume": 18320.0}, {"date": "2025-09-26", "close": 5.38, "volume": 29244.0}, {"date": "2025-09-29", "close": 5.5, "volume": 39535.0}, {"date": "2025-09-30", "close": 5.26, "volume": 63497.0}, {"date": "2025-10-01", "close": 5.72, "volume": 130663.0}, {"date": "2025-10-02", "close": 5.6, "volume": 44373.0}, {"date": "2025-10-03", "close": 5.52, "volume": 45004.0}, {"date": "2025-10-06", "close": 5.6, "volume": 75267.0}, {"date": "2025-10-07", "close": 6.1, "volume": 109727.0}, {"date": "2025-10-08", "close": 6.23, "volume": 58588.0}, {"date": "2025-10-09", "close": 6.08, "volume": 40922.0}, {"date": "2025-10-10", "close": 5.83, "volume": 96657.0}, {"date": "2025-10-13", "close": 5.97, "volume": 37231.0}, {"date": "2025-10-14", "close": 6.09, "volume": 27813.0}, {"date": "2025-10-15", "close": 6.19, "volume": 50907.0}, {"date": "2025-10-16", "close": 5.72, "volume": 46008.0}, {"date": "2025-10-17", "close": 5.65, "volume": 33654.0}, {"date": "2025-10-20", "close": 5.79, "volume": 29294.0}, {"date": "2025-10-21", "close": 5.91, "volume": 18925.0}, {"date": "2025-10-22", "close": 5.84, "volume": 17217.0}, {"date": "2025-10-23", "close": 5.93, "volume": 20035.0}, {"date": "2025-10-24", "close": 6.25, "volume": 58916.0}, {"date": "2025-10-27", "close": 6.03, "volume": 27645.0}, {"date": "2025-10-28", "close": 6.16, "volume": 18065.0}, {"date": "2025-10-29", "close": 6.01, "volume": 29443.0}, {"date": "2025-10-30", "close": 5.89, "volume": 24812.0}, {"date": "2025-10-31", "close": 6.08, "volume": 13364.0}, {"date": "2025-11-03", "close": 5.82, "volume": 17373.0}, {"date": "2025-11-04", "close": 5.5, "volume": 44642.0}, {"date": "2025-11-05", "close": 5.59, "volume": 12848.0}, {"date": "2025-11-06", "close": 5.4, "volume": 29786.0}, {"date": "2025-11-07", "close": 5.39, "volume": 25982.0}, {"date": "2025-11-10", "close": 5.42, "volume": 87403.0}, {"date": "2025-11-11", "close": 4.99, "volume": 122184.0}, {"date": "2025-11-12", "close": 4.85, "volume": 59691.0}, {"date": "2025-11-13", "close": 4.86, "volume": 94724.0}, {"date": "2025-11-14", "close": 4.85, "volume": 159024.0}, {"date": "2025-11-17", "close": 4.97, "volume": 87251.0}, {"date": "2025-11-18", "close": 4.77, "volume": 45331.0}, {"date": "2025-11-19", "close": 4.9, "volume": 42795.0}, {"date": "2025-11-20", "close": 4.73, "volume": 47584.0}, {"date": "2025-11-21", "close": 4.81, "volume": 21278.0}, {"date": "2025-11-24", "close": 4.87, "volume": 48152.0}, {"date": "2025-11-25", "close": 4.87, "volume": 60632.0}, {"date": "2025-11-26", "close": 4.9, "volume": 21418.0}, {"date": "2025-11-28", "close": 4.96, "volume": 17346.0}, {"date": "2025-12-01", "close": 4.99, "volume": 50514.0}, {"date": "2025-12-02", "close": 4.95, "volume": 69411.0}, {"date": "2025-12-03", "close": 5.1, "volume": 29296.0}, {"date": "2025-12-04", "close": 4.99, "volume": 37743.0}, {"date": "2025-12-05", "close": 5.0, "volume": 60975.0}, {"date": "2025-12-08", "close": 4.87, "volume": 57437.0}, {"date": "2025-12-09", "close": 4.85, "volume": 115475.0}, {"date": "2025-12-10", "close": 4.85, "volume": 30732.0}, {"date": "2025-12-11", "close": 4.87, "volume": 30855.0}, {"date": "2025-12-12", "close": 4.71, "volume": 44777.0}, {"date": "2025-12-15", "close": 4.515, "volume": 50441.0}, {"date": "2025-12-16", "close": 4.5, "volume": 22120.0}, {"date": "2025-12-17", "close": 4.32, "volume": 36936.0}, {"date": "2025-12-18", "close": 4.35, "volume": 35636.0}, {"date": "2025-12-19", "close": 4.4, "volume": 53544.0}, {"date": "2025-12-22", "close": 4.44, "volume": 68921.0}, {"date": "2025-12-23", "close": 4.38, "volume": 29047.0}, {"date": "2025-12-24", "close": 4.41, "volume": 8839.0}, {"date": "2025-12-26", "close": 4.38, "volume": 70562.0}, {"date": "2025-12-29", "close": 4.25, "volume": 121402.0}, {"date": "2025-12-30", "close": 4.29, "volume": 146110.0}, {"date": "2025-12-31", "close": 4.2, "volume": 125680.0}, {"date": "2026-01-02", "close": 4.41, "volume": 22755.0}, {"date": "2026-01-05", "close": 4.75, "volume": 68051.0}, {"date": "2026-01-06", "close": 4.57, "volume": 51229.0}, {"date": "2026-01-07", "close": 4.54, "volume": 44554.0}, {"date": "2026-01-08", "close": 4.57, "volume": 87059.0}, {"date": "2026-01-09", "close": 4.96, "volume": 86414.0}, {"date": "2026-01-12", "close": 4.89, "volume": 43822.0}, {"date": "2026-01-13", "close": 5.02, "volume": 59677.0}, {"date": "2026-01-14", "close": 4.95, "volume": 40617.0}, {"date": "2026-01-15", "close": 4.98, "volume": 17548.0}, {"date": "2026-01-16", "close": 4.84, "volume": 31282.0}, {"date": "2026-01-20", "close": 4.61, "volume": 43109.0}, {"date": "2026-01-21", "close": 4.63, "volume": 26875.0}, {"date": "2026-01-22", "close": 4.78, "volume": 50384.0}, {"date": "2026-01-23", "close": 4.98, "volume": 77581.0}, {"date": "2026-01-26", "close": 5.02, "volume": 70358.0}, {"date": "2026-01-27", "close": 4.94, "volume": 55662.0}, {"date": "2026-01-28", "close": 4.78, "volume": 17529.0}, {"date": "2026-01-29", "close": 4.75, "volume": 34969.0}, {"date": "2026-01-30", "close": 4.69, "volume": 26391.0}, {"date": "2026-02-02", "close": 4.61, "volume": 21067.0}, {"date": "2026-02-03", "close": 4.6, "volume": 53399.0}, {"date": "2026-02-04", "close": 4.58, "volume": 58788.0}, {"date": "2026-02-05", "close": 4.32, "volume": 51025.0}, {"date": "2026-02-06", "close": 4.71, "volume": 40535.0}, {"date": "2026-02-09", "close": 4.65, "volume": 11896.0}, {"date": "2026-02-10", "close": 4.59, "volume": 10670.0}, {"date": "2026-02-11", "close": 4.57, "volume": 17184.0}, {"date": "2026-02-12", "close": 4.5, "volume": 48993.0}, {"date": "2026-02-13", "close": 4.37, "volume": 17942.0}, {"date": "2026-02-17", "close": 4.41, "volume": 51175.0}, {"date": "2026-02-18", "close": 4.31, "volume": 32561.0}, {"date": "2026-02-19", "close": 4.31, "volume": 25295.0}, {"date": "2026-02-20", "close": 4.22, "volume": 22042.0}, {"date": "2026-02-23", "close": 4.07, "volume": 46448.0}, {"date": "2026-02-24", "close": 4.11, "volume": 13315.0}, {"date": "2026-02-25", "close": 4.26, "volume": 25807.0}, {"date": "2026-02-26", "close": 4.24, "volume": 18067.0}, {"date": "2026-02-27", "close": 4.36, "volume": 21288.0}, {"date": "2026-03-02", "close": 4.33, "volume": 29489.0}, {"date": "2026-03-03", "close": 4.21, "volume": 9206.0}, {"date": "2026-03-04", "close": 4.31, "volume": 36817.0}, {"date": "2026-03-05", "close": 4.19, "volume": 27157.0}, {"date": "2026-03-06", "close": 4.14, "volume": 78217.0}, {"date": "2026-03-09", "close": 4.26, "volume": 96694.0}, {"date": "2026-03-10", "close": 4.25, "volume": 14198.0}, {"date": "2026-03-11", "close": 4.21, "volume": 8463.0}, {"date": "2026-03-12", "close": 4.13, "volume": 13851.0}, {"date": "2026-03-13", "close": 4.29, "volume": 30261.0}, {"date": "2026-03-16", "close": 4.4, "volume": 50666.0}, {"date": "2026-03-17", "close": 4.52, "volume": 13775.0}, {"date": "2026-03-18", "close": 4.3, "volume": 6491.0}, {"date": "2026-03-19", "close": 4.36, "volume": 61862.0}, {"date": "2026-03-20", "close": 4.36, "volume": 56620.0}, {"date": "2026-03-23", "close": 4.62, "volume": 50163.0}, {"date": "2026-03-24", "close": 4.64, "volume": 40109.0}, {"date": "2026-03-25", "close": 4.52, "volume": 40689.0}, {"date": "2026-03-26", "close": 4.43, "volume": 108621.0}, {"date": "2026-03-27", "close": 3.735, "volume": 268275.0}, {"date": "2026-03-30", "close": 3.755, "volume": 76598.0}, {"date": "2026-03-31", "close": 3.71, "volume": 42682.0}, {"date": "2026-04-01", "close": 3.65, "volume": 58746.0}, {"date": "2026-04-02", "close": 3.78, "volume": 33371.0}, {"date": "2026-04-06", "close": 3.66, "volume": 36850.0}, {"date": "2026-04-07", "close": 3.55, "volume": 51055.0}, {"date": "2026-04-08", "close": 3.66, "volume": 52498.0}, {"date": "2026-04-09", "close": 3.94, "volume": 112555.0}, {"date": "2026-04-10", "close": 4.21, "volume": 237514.0}, {"date": "2026-04-13", "close": 4.43, "volume": 173732.0}, {"date": "2026-04-14", "close": 4.71, "volume": 226350.0}, {"date": "2026-04-15", "close": 4.6, "volume": 83893.0}, {"date": "2026-04-16", "close": 4.62, "volume": 33468.0}, {"date": "2026-04-17", "close": 4.7, "volume": 56946.0}, {"date": "2026-04-20", "close": 4.65, "volume": 39550.0}, {"date": "2026-04-21", "close": 4.69, "volume": 62536.0}, {"date": "2026-04-22", "close": 4.78, "volume": 53873.0}, {"date": "2026-04-23", "close": 4.6, "volume": 44084.0}, {"date": "2026-04-24", "close": 4.58, "volume": 51866.0}, {"date": "2026-04-27", "close": 4.59, "volume": 54215.0}, {"date": "2026-04-28", "close": 4.5, "volume": 14645.0}, {"date": "2026-04-29", "close": 4.4, "volume": 40634.0}, {"date": "2026-04-30", "close": 4.46, "volume": 23667.0}, {"date": "2026-05-01", "close": 4.51, "volume": 33295.0}, {"date": "2026-05-04", "close": 4.5, "volume": 50568.0}, {"date": "2026-05-05", "close": 4.5, "volume": 14871.0}, {"date": "2026-05-06", "close": 4.5, "volume": 29263.0}, {"date": "2026-05-07", "close": 4.38, "volume": 21614.0}, {"date": "2026-05-08", "close": 4.2, "volume": 133940.0}, {"date": "2026-05-11", "close": 3.97, "volume": 220887.0}, {"date": "2026-05-12", "close": 3.48, "volume": 393168.0}, {"date": "2026-05-13", "close": 3.51, "volume": 67147.0}, {"date": "2026-05-14", "close": 3.46, "volume": 55996.0}, {"date": "2026-05-15", "close": 3.21, "volume": 94400.0}, {"date": "2026-05-18", "close": 3.42, "volume": 57953.0}, {"date": "2026-05-19", "close": 3.41, "volume": 35467.0}, {"date": "2026-05-20", "close": 3.54, "volume": 54079.0}, {"date": "2026-05-21", "close": 3.42, "volume": 27024.0}, {"date": "2026-05-22", "close": 3.47, "volume": 33217.0}, {"date": "2026-05-26", "close": 3.4, "volume": 51830.0}, {"date": "2026-05-27", "close": 3.48, "volume": 27735.0}, {"date": "2026-05-28", "close": 3.5, "volume": 40478.0}, {"date": "2026-05-29", "close": 3.43, "volume": 69607.0}, {"date": "2026-06-01", "close": 3.33, "volume": 107452.0}, {"date": "2026-06-02", "close": 3.29, "volume": 46437.0}, {"date": "2026-06-03", "close": 3.32, "volume": 41232.0}, {"date": "2026-06-04", "close": 3.44, "volume": 58098.0}, {"date": "2026-06-05", "close": 3.35, "volume": 36117.0}, {"date": "2026-06-08", "close": 3.35, "volume": 35094.0}, {"date": "2026-06-09", "close": 3.32, "volume": 51026.0}, {"date": "2026-06-10", "close": 3.46, "volume": 132300.0}, {"date": "2026-06-11", "close": 3.41, "volume": 29585.0}, {"date": "2026-06-12", "close": 3.48, "volume": 19898.0}, {"date": "2026-06-15", "close": 3.43, "volume": 35199.0}, {"date": "2026-06-16", "close": 3.4, "volume": 45218.0}, {"date": "2026-06-17", "close": 3.395, "volume": 8635.0}, {"date": "2026-06-18", "close": 3.35, "volume": 79050.0}, {"date": "2026-06-22", "close": 3.34, "volume": 165070.0}, {"date": "2026-06-23", "close": 3.25, "volume": 19592.0}, {"date": "2026-06-24", "close": 3.2, "volume": 58727.0}, {"date": "2026-06-25", "close": 3.13, "volume": 42693.0}, {"date": "2026-06-26", "close": 3.27, "volume": 44081.0}, {"date": "2026-06-29", "close": 3.15, "volume": 32446.0}, {"date": "2026-06-30", "close": 3.14, "volume": 30307.0}, {"date": "2026-07-01", "close": 3.2, "volume": 44259.0}, {"date": "2026-07-02", "close": 3.11, "volume": 67756.0}, {"date": "2026-07-06", "close": 3.1, "volume": 33174.0}, {"date": "2026-07-07", "close": 3.05, "volume": 55204.0}, {"date": "2026-07-08", "close": 3.06, "volume": 22793.0}, {"date": "2026-07-09", "close": 3.08, "volume": 28522.0}, {"date": "2026-07-10", "close": 3.1, "volume": 31907.0}, {"date": "2026-07-13", "close": 3.07, "volume": 31305.0}, {"date": "2026-07-14", "close": 3.04, "volume": 57325.0}, {"date": "2026-07-15", "close": 3.01, "volume": 40289.0}, {"date": "2026-07-16", "close": 3.0, "volume": 69615.0}, {"date": "2026-07-17", "close": 3.1, "volume": 32741.0}, {"date": "2026-07-20", "close": 3.0, "volume": 46503.0}, {"date": "2026-07-21", "close": 3.07, "volume": 32103.0}, {"date": "2026-07-22", "close": 3.02, "volume": 30768.0}, {"date": "2026-07-23", "close": 3.135, "volume": 52704.0}, {"date": "2026-07-24", "close": 3.175, "volume": 45646.0}, {"date": "2026-07-27", "close": 3.14, "volume": 15711.0}, {"date": "2026-07-28", "close": 3.0, "volume": 25607.0}, {"date": "2026-07-29", "close": 2.93, "volume": 45455.0}, {"date": "2026-07-30", "close": 3.16, "volume": 45074.0}, {"date": "2026-07-31", "close": 3.09, "volume": 15815.0}, {"date": "2026-08-03", "close": 3.06, "volume": 28340.0}, {"date": "2026-08-04", "close": 3.11, "volume": 43546.0}, {"date": "2026-08-05", "close": 3.01, "volume": 25349.0}, {"date": "2026-08-06", "close": 3.07, "volume": 15527.0}, {"date": "2026-08-07", "close": 3.05, "volume": 17423.0}, {"date": "2026-08-10", "close": 3.05, "volume": 43774.0}, {"date": "2026-08-11", "close": 3.15, "volume": 14640.0}, {"date": "2026-08-12", "close": 3.3, "volume": 56511.0}, {"date": "2026-08-13", "close": 3.37, "volume": 104056.0}, {"date": "2026-08-14", "close": 3.23, "volume": 109505.0}, {"date": "2026-08-17", "close": 3.11, "volume": 81017.0}, {"date": "2026-08-18", "close": 3.03, "volume": 21679.0}, {"date": "2026-08-19", "close": 3.1, "volume": 15510.0}, {"date": "2026-08-20", "close": 3.09, "volume": 61092.0}, {"date": "2026-08-21", "close": 3.13, "volume": 65167.0}, {"date": "2026-08-24", "close": 2.99, "volume": 36610.0}, {"date": "2026-08-25", "close": 3.09, "volume": 21155.0}, {"date": "2026-08-26", "close": 3.11, "volume": 14137.0}, {"date": "2026-08-27", "close": 3.07, "volume": 19253.0}, {"date": "2026-08-28", "close": 3.05, "volume": 31340.0}, {"date": "2026-08-31", "close": 3.09, "volume": 13936.0}, {"date": "2026-09-01", "close": 2.99, "volume": 36644.0}, {"date": "2026-09-02", "close": 3.01, "volume": 19942.0}, {"date": "2026-09-03", "close": 3.06, "volume": 11230.0}, {"date": "2026-09-04", "close": 3.09, "volume": 6697.0}, {"date": "2026-09-08", "close": 2.96, "volume": 52525.0}, {"date": "2026-09-09", "close": 2.92, "volume": 21432.0}, {"date": "2026-09-10", "close": 2.95, "volume": 16394.0}, {"date": "2026-09-11", "close": 2.98, "volume": 3807.0}, {"date": "2026-09-14", "close": 2.93, "volume": 12778.0}, {"date": "2026-09-15", "close": 2.9, "volume": 39621.0}, {"date": "2026-09-16", "close": 2.89, "volume": 25721.0}, {"date": "2026-09-17", "close": 2.93, "volume": 19234.0}, {"date": "2026-09-18", "close": 2.95, "volume": 24919.0}, {"date": "2026-09-21", "close": 2.9, "volume": 13424.0}, {"date": "2026-09-22", "close": 2.88, "volume": 8961.0}, {"date": "2026-09-23", "close": 2.88, "volume": 9030.0}], "refreshing": true}