{"ticker": "VVOS", "overview": {"cik": "1716166", "ticker": "VVOS", "name": "Vivos Therapeutics, Inc.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001493152-26-048691", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001493152-26-048621", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001493152-26-048603", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-10-21", "title": "Form PRER14A", "accession": "0001493152-26-047897", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001493152-26-047841", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-10-19", "title": "Form PRE 14A", "accession": "0001493152-26-047606", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001493152-26-047601", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001493152-26-047158", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001493152-26-045193", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001493152-26-043443", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001493152-26-043441", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001493152-26-043383", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-08", "title": "Form 8-K/A", "accession": "0001493152-26-041807", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001493152-26-041616", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-09-03", "title": "Form SCHEDULE 13G/A", "accession": "0001851416-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001493152-26-040238", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001493152-26-039736", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038336", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003625", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001493152-26-037173", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0001851416-26-000026", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001493152-26-035867", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-07-15", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-083931", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304815", "price_sensitive": false}, {"form": "3", "date": "2026-07-15", "title": "Initial insider holdings", "accession": "0001193125-26-304807", "price_sensitive": false}]}, "description": "Vivos Therapeutics, Inc. trades as VVOS on the NASDAQ and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 50 insider filings for the company, from December 2020 to March 2026. Across those, 3 insiders disclosed 12 open-market purchases totalling $1.94M. The most recent filing on record is dated 14 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 12, "buy_sum": 1935054.9000000001, "sell_n": 0, "sell_sum": 0, "net": 1935054.9000000001, "insiders": 3, "first_date": "2020-12-11", "last_date": "2026-03-31"}, "metrics": {"ticker": "VVOS", "has_prices": true, "as_of": "2026-08-17", "last": 0.3012, "prev_close": 0.3433, "change": -0.04209999999999997, "change_pct": -0.12263326536556939, "session_volume": 661016.0, "vwap_5": 0.3147358015655848, "vwap_20": 0.4107983060195047, "vwap_60": 0.6383005499537692, "vwap_250": 0.969867076996932, "high_52w": 2.59, "low_52w": 0.286, "avg_volume_20": 2915553.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-048691", "src": "INSIDERS", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Anja B. Krammer", "who_key": "Krammer Anja B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on VVOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315226048691/0001493152-26-048691-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71443}, {"id": "0001493152-26-048621", "src": "INSIDERS", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Mark F. Lindsay", "who_key": "Lindsay Mark F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on VVOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1835542/000149315226048621/0001493152-26-048621-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71443}, {"id": "0001493152-26-048603", "src": "INSIDERS", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Ralph Elias Green", "who_key": "Green Ralph Elias", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on VVOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1835785/000149315226048603/0001493152-26-048603-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71443}, {"id": "0001493152-26-043441", "src": "INSIDERS", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on VVOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315226043441/0001493152-26-043441-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71443}, {"id": "0001493152-26-043443", "src": "INSIDERS", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Leonard J. Sokolow", "who_key": "SOKOLOW LEONARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on VVOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315226043443/0001493152-26-043443-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71443}, {"id": "13DG-0001851416-26-000030", "src": "13DG", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Streeterville Capital LLC", "who_key": "Streeterville Capital LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Streeterville Capital LLC moves to a 0.6% passive stake in VVOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1851416/0001851416-26-000030-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}, {"id": "13DG-0001172661-26-003625", "src": "13DG", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in VVOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003625-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001851416-26-000026", "src": "13DG", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Streeterville Capital LLC", "who_key": "Streeterville Capital LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Streeterville Capital LLC takes a 9.3% passive stake in VVOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1851416/0001851416-26-000026-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "0001493152-26-040238", "src": "INSIDERS", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Bradford K. Amman", "who_key": "Amman Bradford K.", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 102500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on VVOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315226040238/0001493152-26-040238-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "0001193125-26-304815", "src": "INSIDERS", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Michael C. Skaff", "who_key": "Skaff Michael C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "10% owner files routine paperwork on VVOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000119312526304815/0001193125-26-304815-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001104659-26-083931", "src": "13DG", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "V-Co Investors 4 LLC", "who_key": "V-Co Investors 4 LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "V-Co Investors 4 LLC takes a 3.7% activist stake in VVOS", "source_url": "https://www.sec.gov/Archives/edgar/data/2137034/0001104659-26-083931-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001172661-26-002126", "src": "13DG", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC takes a 8.27% passive stake in VVOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002126-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001104659-26-039298", "src": "13DG", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "V-Co Investors 3 LLC", "who_key": "V-Co Investors 3 LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "V-Co Investors 3 LLC takes an activist stake in VVOS \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/2114460/0001104659-26-039298-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309043}, {"id": "0002074003-26-000008", "src": "INSIDERS", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Michael C. Skaff", "who_key": "Skaff Michael C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1813857.5000000002, "score": 56.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whale tops up: $1.8M of VVOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000207400326000008/0002074003-26-000008-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "0001493152-24-048023", "src": "INSIDERS", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Bradford K. Amman", "who_key": "Amman Bradford K.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on VVOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315224048023/0001493152-24-048023-index.htm", "trade_date": "2024-11-26", "timestamp": "2024-11-26", "mins": 1017523}, {"id": "0001493152-24-048026", "src": "INSIDERS", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Ronald Kirk Huntsman", "who_key": "Huntsman Ronald Kirk", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on VVOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315224048026/0001493152-24-048026-index.htm", "trade_date": "2024-11-26", "timestamp": "2024-11-26", "mins": 1017523}, {"id": "0001493152-24-025686", "src": "INSIDERS", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Bradford K. Amman", "who_key": "Amman Bradford K.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on VVOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315224025686/0001493152-24-025686-index.htm", "trade_date": "2024-06-20", "timestamp": "2024-06-20", "mins": 1246483}, {"id": "0001493152-24-025690", "src": "INSIDERS", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Mark F. Lindsay", "who_key": "Lindsay Mark F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on VVOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315224025690/0001493152-24-025690-index.htm", "trade_date": "2024-06-20", "timestamp": "2024-06-20", "mins": 1246483}, {"id": "0001493152-24-025687", "src": "INSIDERS", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Ralph Elias Green", "who_key": "Green Ralph Elias", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on VVOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315224025687/0001493152-24-025687-index.htm", "trade_date": "2024-06-20", "timestamp": "2024-06-20", "mins": 1246483}, {"id": "0001493152-24-025689", "src": "INSIDERS", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Anja B. Krammer", "who_key": "Krammer Anja B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on VVOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315224025689/0001493152-24-025689-index.htm", "trade_date": "2024-06-20", "timestamp": "2024-06-20", "mins": 1246483}, {"id": "0001493152-24-025692", "src": "INSIDERS", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Matthew Thompson", "who_key": "Thompson Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on VVOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315224025692/0001493152-24-025692-index.htm", "trade_date": "2024-06-20", "timestamp": "2024-06-20", "mins": 1246483}, {"id": "0001493152-24-025691", "src": "INSIDERS", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Leonard J. Sokolow", "who_key": "SOKOLOW LEONARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on VVOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315224025691/0001493152-24-025691-index.htm", "trade_date": "2024-06-20", "timestamp": "2024-06-20", "mins": 1246483}, {"id": "0001493152-24-025688", "src": "INSIDERS", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Ronald Kirk Huntsman", "who_key": "Huntsman Ronald Kirk", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on VVOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315224025688/0001493152-24-025688-index.htm", "trade_date": "2024-06-20", "timestamp": "2024-06-20", "mins": 1246483}, {"id": "0001493152-23-021910", "src": "INSIDERS", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Ronald Kirk Huntsman", "who_key": "Huntsman Ronald Kirk", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7420.0, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The corner office is buying \u2014 $7K of VVOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315223021910/0001493152-23-021910-index.htm", "trade_date": "2023-06-20", "timestamp": "2023-06-20", "mins": 1773523}, {"id": "0001493152-23-021751", "src": "INSIDERS", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Ronald Kirk Huntsman", "who_key": "Huntsman Ronald Kirk", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 8060.5, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3 insiders now buying VVOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315223021751/0001493152-23-021751-index.htm", "trade_date": "2023-06-16", "timestamp": "2023-06-16", "mins": 1779283}, {"id": "0001493152-23-021525", "src": "INSIDERS", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Ronald Kirk Huntsman", "who_key": "Huntsman Ronald Kirk", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4900.0, "score": 37.4, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 3 insiders into VVOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315223021525/0001493152-23-021525-index.htm", "trade_date": "2023-06-14", "timestamp": "2023-06-14", "mins": 1782163}, {"id": "0001493152-22-036724", "src": "INSIDERS", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Ralph Elias Green", "who_key": "Green Ralph Elias", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on VVOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315222036724/0001493152-22-036724-index.htm", "trade_date": "2022-12-23", "timestamp": "2022-12-23", "mins": 2031283}, {"id": "0001493152-22-036726", "src": "INSIDERS", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Bradford K. Amman", "who_key": "Amman Bradford K.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on VVOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315222036726/0001493152-22-036726-index.htm", "trade_date": "2022-12-23", "timestamp": "2022-12-23", "mins": 2031283}, {"id": "0001493152-22-036728", "src": "INSIDERS", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Mark F. Lindsay", "who_key": "Lindsay Mark F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on VVOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315222036728/0001493152-22-036728-index.htm", "trade_date": "2022-12-23", "timestamp": "2022-12-23", "mins": 2031283}, {"id": "0001493152-22-036727", "src": "INSIDERS", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Ronald Kirk Huntsman", "who_key": "Huntsman Ronald Kirk", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10000.0, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 3 insiders into VVOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315222036727/0001493152-22-036727-index.htm", "trade_date": "2022-12-23", "timestamp": "2022-12-23", "mins": 2031283}], "recent_buys": [{"id": "0002074003-26-000008", "src": "INSIDERS", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Michael C. Skaff", "who_key": "Skaff Michael C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1813857.5000000002, "score": 56.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whale tops up: $1.8M of VVOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000207400326000008/0002074003-26-000008-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "0001493152-23-021910", "src": "INSIDERS", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Ronald Kirk Huntsman", "who_key": "Huntsman Ronald Kirk", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7420.0, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The corner office is buying \u2014 $7K of VVOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315223021910/0001493152-23-021910-index.htm", "trade_date": "2023-06-20", "timestamp": "2023-06-20", "mins": 1773523}, {"id": "0001493152-23-021751", "src": "INSIDERS", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Ronald Kirk Huntsman", "who_key": "Huntsman Ronald Kirk", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 8060.5, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3 insiders now buying VVOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315223021751/0001493152-23-021751-index.htm", "trade_date": "2023-06-16", "timestamp": "2023-06-16", "mins": 1779283}, {"id": "0001493152-23-021525", "src": "INSIDERS", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Ronald Kirk Huntsman", "who_key": "Huntsman Ronald Kirk", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4900.0, "score": 37.4, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 3 insiders into VVOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315223021525/0001493152-23-021525-index.htm", "trade_date": "2023-06-14", "timestamp": "2023-06-14", "mins": 1782163}, {"id": "0001493152-22-036727", "src": "INSIDERS", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Ronald Kirk Huntsman", "who_key": "Huntsman Ronald Kirk", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10000.0, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 3 insiders into VVOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315222036727/0001493152-22-036727-index.htm", "trade_date": "2022-12-23", "timestamp": "2022-12-23", "mins": 2031283}, {"id": "0001493152-22-015773", "src": "INSIDERS", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Ronald Kirk Huntsman", "who_key": "Huntsman Ronald Kirk", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 23560.0, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3 insiders pile into VVOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315222015773/0001493152-22-015773-index.htm", "trade_date": "2022-06-01", "timestamp": "2022-06-01", "mins": 2326483}, {"id": "0001493152-21-023354", "src": "INSIDERS", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Ronald Kirk Huntsman", "who_key": "Huntsman Ronald Kirk", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 21549.999999999996, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "VVOS draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315221023354/0001493152-21-023354-index.htm", "trade_date": "2021-09-21", "timestamp": "2021-09-21", "mins": 2690803}, {"id": "0001493152-21-012902", "src": "INSIDERS", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Bradford K. Amman", "who_key": "Amman Bradford K.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5290.0, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3 insiders now buying VVOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315221012902/0001493152-21-012902-index.htm", "trade_date": "2021-05-25", "timestamp": "2021-05-25", "mins": 2862163}, {"id": "0001493152-21-012901", "src": "INSIDERS", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Ronald Kirk Huntsman", "who_key": "Huntsman Ronald Kirk", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 21520.0, "score": 56.2, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying VVOS \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315221012901/0001493152-21-012901-index.htm", "trade_date": "2021-05-25", "timestamp": "2021-05-25", "mins": 2862163}, {"id": "0001493152-20-024301", "src": "INSIDERS", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Bradford K. Amman", "who_key": "Amman Bradford K.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7380.0, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying VVOS \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315220024301/0001493152-20-024301-index.htm", "trade_date": "2020-12-24", "timestamp": "2020-12-24", "mins": 3081043}, {"id": "0001493152-20-024277", "src": "INSIDERS", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Ronald Kirk Huntsman", "who_key": "Huntsman Ronald Kirk", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7266.9, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "4 insiders now buying VVOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315220024277/0001493152-20-024277-index.htm", "trade_date": "2020-12-23", "timestamp": "2020-12-23", "mins": 3082483}, {"id": "0001493152-20-023466", "src": "INSIDERS", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Ronald Kirk Huntsman", "who_key": "Huntsman Ronald Kirk", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4250.0, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "4 insiders now buying VVOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315220023466/0001493152-20-023466-index.htm", "trade_date": "2020-12-11", "timestamp": "2020-12-11", "mins": 3099763}], "institutional": [{"id": "13DG-0001851416-26-000030", "src": "13DG", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Streeterville Capital LLC", "who_key": "Streeterville Capital LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Streeterville Capital LLC moves to a 0.6% passive stake in VVOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1851416/0001851416-26-000030-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}, {"id": "13DG-0001172661-26-003625", "src": "13DG", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in VVOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003625-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001851416-26-000026", "src": "13DG", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Streeterville Capital LLC", "who_key": "Streeterville Capital LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Streeterville Capital LLC takes a 9.3% passive stake in VVOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1851416/0001851416-26-000026-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "13DG-0001104659-26-083931", "src": "13DG", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "V-Co Investors 4 LLC", "who_key": "V-Co Investors 4 LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "V-Co Investors 4 LLC takes a 3.7% activist stake in VVOS", "source_url": "https://www.sec.gov/Archives/edgar/data/2137034/0001104659-26-083931-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001172661-26-002126", "src": "13DG", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC takes a 8.27% passive stake in VVOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002126-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001104659-26-039298", "src": "13DG", "ticker": "VVOS", "cik": "1716166", "company": "Vivos Therapeutics, Inc.", "company_raw": "Vivos Therapeutics, Inc.", "who": "V-Co Investors 3 LLC", "who_key": "V-Co Investors 3 LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "V-Co Investors 3 LLC takes an activist stake in VVOS \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/2114460/0001104659-26-039298-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309043}], "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": "Vivos Therapeutics, Inc. - Common Stock", "new_value": "Vivos Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001716166", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001716166", "applied": 1, "detected_at": "2026-10-28T17:06:17.149994"}]}, "key_people": [{"who": "Michael C. Skaff", "who_key": "Skaff Michael C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1813857.5000000002, "sold": 0, "net": 1813857.5000000002, "trades": 1, "top_score": 56.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1813857.5000000002, "date": "2026-03-31", "score": 56.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000207400326000008/0002074003-26-000008-index.htm"}], "latest": {"action": "BUY", "amount": 1813857.5000000002, "date": "2026-03-31", "score": 56.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000207400326000008/0002074003-26-000008-index.htm"}}, {"who": "Ronald Kirk Huntsman", "who_key": "Huntsman Ronald Kirk", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 108527.4, "sold": 0, "net": 108527.4, "trades": 9, "top_score": 56.2, "lean": "buying", "history": [{"action": "BUY", "amount": 7420.0, "date": "2023-06-20", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315223021910/0001493152-23-021910-index.htm"}, {"action": "BUY", "amount": 8060.5, "date": "2023-06-16", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315223021751/0001493152-23-021751-index.htm"}, {"action": "BUY", "amount": 4900.0, "date": "2023-06-14", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315223021525/0001493152-23-021525-index.htm"}, {"action": "BUY", "amount": 10000.0, "date": "2022-12-23", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315222036727/0001493152-22-036727-index.htm"}, {"action": "BUY", "amount": 23560.0, "date": "2022-06-01", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315222015773/0001493152-22-015773-index.htm"}, {"action": "BUY", "amount": 21549.999999999996, "date": "2021-09-21", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315221023354/0001493152-21-023354-index.htm"}, {"action": "BUY", "amount": 21520.0, "date": "2021-05-25", "score": 56.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315221012901/0001493152-21-012901-index.htm"}, {"action": "BUY", "amount": 7266.9, "date": "2020-12-23", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315220024277/0001493152-20-024277-index.htm"}, {"action": "BUY", "amount": 4250.0, "date": "2020-12-11", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315220023466/0001493152-20-023466-index.htm"}], "latest": {"action": "BUY", "amount": 7420.0, "date": "2023-06-20", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315223021910/0001493152-23-021910-index.htm"}}, {"who": "Bradford K. Amman", "who_key": "Amman Bradford K.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 12670.0, "sold": 0, "net": 12670.0, "trades": 2, "top_score": 47.1, "lean": "buying", "history": [{"action": "BUY", "amount": 5290.0, "date": "2021-05-25", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315221012902/0001493152-21-012902-index.htm"}, {"action": "BUY", "amount": 7380.0, "date": "2020-12-24", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315220024301/0001493152-20-024301-index.htm"}], "latest": {"action": "BUY", "amount": 5290.0, "date": "2021-05-25", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1716166/000149315221012902/0001493152-21-012902-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001493152-26-048691", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001493152-26-048621", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001493152-26-048603", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-10-21", "title": "Form PRER14A", "accession": "0001493152-26-047897", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001493152-26-047841", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-10-19", "title": "Form PRE 14A", "accession": "0001493152-26-047606", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001493152-26-047601", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001493152-26-047158", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001493152-26-045193", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001493152-26-043443", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001493152-26-043441", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001493152-26-043383", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-08", "title": "Form 8-K/A", "accession": "0001493152-26-041807", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001493152-26-041616", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-09-03", "title": "Form SCHEDULE 13G/A", "accession": "0001851416-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001493152-26-040238", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001493152-26-039736", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038336", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003625", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001493152-26-037173", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0001851416-26-000026", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001493152-26-035867", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-07-15", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-083931", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304815", "price_sensitive": false}, {"form": "3", "date": "2026-07-15", "title": "Initial insider holdings", "accession": "0001193125-26-304807", "price_sensitive": false}], "performance": {"ticker": "VVOS", "has_prices": true, "summary": {"n": 12, "avg": -0.9689798731951843, "win_rate": 0.0, "best": -0.7447457627118643, "worst": -0.9986598442714127, "as_of": "2026-08-17"}, "buys": [{"who": "Skaff Michael C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1813857.5000000002, "date": "2026-03-31", "score": 56.0, "ref_price": 1.18, "return": -0.7447457627118643}, {"who": "Huntsman Ronald Kirk", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 7420.0, "date": "2023-06-20", "score": 39.0, "ref_price": 12.6925, "return": -0.9762694504628718}, {"who": "Huntsman Ronald Kirk", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 8060.5, "date": "2023-06-16", "score": 39.1, "ref_price": 12.5, "return": -0.975904}, {"who": "Huntsman Ronald Kirk", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4900.0, "date": "2023-06-14", "score": 37.4, "ref_price": 11.9075, "return": -0.9747050178458955}, {"who": "Huntsman Ronald Kirk", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 10000.0, "date": "2022-12-23", "score": 48.4, "ref_price": 11.93, "return": -0.9747527242246438}, {"who": "Huntsman Ronald Kirk", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 23560.0, "date": "2022-06-01", "score": 49.4, "ref_price": 45.75, "return": -0.9934163934426229}, {"who": "Huntsman Ronald Kirk", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 21549.999999999996, "date": "2021-09-21", "score": 48.4, "ref_price": 107.25, "return": -0.9971916083916085}, {"who": "Amman Bradford K.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 5290.0, "date": "2021-05-25", "score": 47.1, "ref_price": 131.25, "return": -0.9977051428571428}, {"who": "Huntsman Ronald Kirk", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 21520.0, "date": "2021-05-25", "score": 56.2, "ref_price": 131.25, "return": -0.9977051428571428}, {"who": "Amman Bradford K.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 7380.0, "date": "2020-12-24", "score": 33.6, "ref_price": 184.5, "return": -0.9983674796747968}, {"who": "Huntsman Ronald Kirk", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 7266.9, "date": "2020-12-23", "score": 51.0, "ref_price": 181.0, "return": -0.99833591160221}, {"who": "Huntsman Ronald Kirk", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 4250.0, "date": "2020-12-11", "score": 33.6, "ref_price": 224.75, "return": -0.9986598442714127}]}, "price_series": [{"date": "2020-12-11", "close": 224.75, "volume": 192753.0}, {"date": "2020-12-14", "close": 194.75, "volume": 24339.0}, {"date": "2020-12-15", "close": 178.0, "volume": 14519.0}, {"date": "2020-12-16", "close": 169.5, "volume": 9867.0}, {"date": "2020-12-17", "close": 227.75, "volume": 624468.0}, {"date": "2020-12-18", "close": 192.5, "volume": 46634.0}, {"date": "2020-12-21", "close": 185.75, "volume": 17846.0}, {"date": "2020-12-22", "close": 180.0, "volume": 19546.0}, {"date": "2020-12-23", "close": 181.0, "volume": 13697.0}, {"date": "2020-12-24", "close": 184.5, "volume": 6999.0}, {"date": "2020-12-28", "close": 174.75, "volume": 15458.0}, {"date": "2020-12-29", "close": 163.25, "volume": 9851.0}, {"date": "2020-12-30", "close": 152.5, "volume": 9508.0}, {"date": "2020-12-31", "close": 147.75, "volume": 8675.0}, {"date": "2021-01-04", "close": 150.25, "volume": 6202.0}, {"date": "2021-01-05", "close": 154.25, "volume": 11837.0}, {"date": "2021-01-06", "close": 157.25, "volume": 7107.0}, {"date": "2021-01-07", "close": 159.75, "volume": 3937.0}, {"date": "2021-01-08", "close": 155.75, "volume": 5008.0}, {"date": "2021-01-11", "close": 181.25, "volume": 20446.0}, {"date": "2021-01-12", "close": 203.25, "volume": 21283.0}, {"date": "2021-01-13", "close": 203.75, "volume": 9034.0}, {"date": "2021-01-14", "close": 199.75, "volume": 5710.0}, {"date": "2021-01-15", "close": 188.25, "volume": 10546.0}, {"date": "2021-01-19", "close": 170.75, "volume": 15539.0}, {"date": "2021-01-20", "close": 168.0, "volume": 6860.0}, {"date": "2021-01-21", "close": 176.75, "volume": 8669.0}, {"date": "2021-01-22", "close": 167.5, "volume": 4833.0}, {"date": "2021-01-25", "close": 171.75, "volume": 6810.0}, {"date": "2021-01-26", "close": 178.5, "volume": 4911.0}, {"date": "2021-01-27", "close": 175.75, "volume": 6147.0}, {"date": "2021-01-28", "close": 168.625, "volume": 2172.0}, {"date": "2021-01-29", "close": 163.5, "volume": 4394.0}, {"date": "2021-02-01", "close": 175.25, "volume": 3927.0}, {"date": "2021-02-02", "close": 168.5, "volume": 4917.0}, {"date": "2021-02-03", "close": 172.0, "volume": 3043.0}, {"date": "2021-02-04", "close": 172.5, "volume": 1965.0}, {"date": "2021-02-05", "close": 176.25, "volume": 8949.0}, {"date": "2021-02-08", "close": 179.0, "volume": 5821.0}, {"date": "2021-02-09", "close": 187.5, "volume": 7158.0}, {"date": "2021-02-10", "close": 190.5, "volume": 4747.0}, {"date": "2021-02-11", "close": 174.75, "volume": 4803.0}, {"date": "2021-02-12", "close": 171.0, "volume": 4815.0}, {"date": "2021-02-16", "close": 190.75, "volume": 13950.0}, {"date": "2021-02-17", "close": 191.0, "volume": 5210.0}, {"date": "2021-02-18", "close": 191.5, "volume": 22376.0}, {"date": "2021-02-19", "close": 206.0, "volume": 15724.0}, {"date": "2021-02-22", "close": 222.5, "volume": 22714.0}, {"date": "2021-02-23", "close": 217.0, "volume": 5981.0}, {"date": "2021-02-24", "close": 212.75, "volume": 4192.0}, {"date": "2021-02-25", "close": 188.5, "volume": 6449.0}, {"date": "2021-02-26", "close": 187.75, "volume": 4459.0}, {"date": "2021-03-01", "close": 186.0, "volume": 3852.0}, {"date": "2021-03-02", "close": 181.0, "volume": 2122.0}, {"date": "2021-03-03", "close": 176.25, "volume": 2387.0}, {"date": "2021-03-04", "close": 166.25, "volume": 4057.0}, {"date": "2021-03-05", "close": 165.25, "volume": 2789.0}, {"date": "2021-03-08", "close": 161.5, "volume": 3757.0}, {"date": "2021-03-09", "close": 170.0, "volume": 986.0}, {"date": "2021-03-10", "close": 167.5, "volume": 1093.0}, {"date": "2021-03-11", "close": 174.25, "volume": 1350.0}, {"date": "2021-03-12", "close": 186.0, "volume": 5253.0}, {"date": "2021-03-15", "close": 184.5, "volume": 12113.0}, {"date": "2021-03-16", "close": 183.75, "volume": 9908.0}, {"date": "2021-03-17", "close": 186.0, "volume": 2816.0}, {"date": "2021-03-18", "close": 179.5, "volume": 2352.0}, {"date": "2021-03-19", "close": 173.75, "volume": 7854.0}, {"date": "2021-03-22", "close": 177.5, "volume": 3923.0}, {"date": "2021-03-23", "close": 175.0, "volume": 4351.0}, {"date": "2021-03-24", "close": 173.25, "volume": 2196.0}, {"date": "2021-03-25", "close": 171.0, "volume": 5771.0}, {"date": "2021-03-26", "close": 172.75, "volume": 2336.0}, {"date": "2021-03-29", "close": 178.0, "volume": 2642.0}, {"date": "2021-03-30", "close": 169.25, "volume": 3036.0}, {"date": "2021-03-31", "close": 166.0, "volume": 5344.0}, {"date": "2021-04-01", "close": 183.75, "volume": 12272.0}, {"date": "2021-04-05", "close": 233.75, "volume": 96838.0}, {"date": "2021-04-06", "close": 241.75, "volume": 10726.0}, {"date": "2021-04-07", "close": 230.25, "volume": 5786.0}, {"date": "2021-04-08", "close": 229.25, "volume": 5255.0}, {"date": "2021-04-09", "close": 238.75, "volume": 8760.0}, {"date": "2021-04-12", "close": 228.75, "volume": 13706.0}, {"date": "2021-04-13", "close": 216.25, "volume": 9586.0}, {"date": "2021-04-14", "close": 222.5, "volume": 5383.0}, {"date": "2021-04-15", "close": 222.5, "volume": 2957.0}, {"date": "2021-04-16", "close": 209.25, "volume": 4249.0}, {"date": "2021-04-19", "close": 198.5, "volume": 2253.0}, {"date": "2021-04-20", "close": 191.75, "volume": 3007.0}, {"date": "2021-04-21", "close": 200.0, "volume": 1790.0}, {"date": "2021-04-22", "close": 191.5, "volume": 3583.0}, {"date": "2021-04-23", "close": 191.25, "volume": 1666.0}, {"date": "2021-04-26", "close": 199.5, "volume": 828.0}, {"date": "2021-04-27", "close": 187.75, "volume": 6291.0}, {"date": "2021-04-28", "close": 185.5, "volume": 1408.0}, {"date": "2021-04-29", "close": 168.75, "volume": 5598.0}, {"date": "2021-04-30", "close": 173.75, "volume": 2075.0}, {"date": "2021-05-03", "close": 178.0, "volume": 3526.0}, {"date": "2021-05-04", "close": 164.25, "volume": 11038.0}, {"date": "2021-05-05", "close": 163.75, "volume": 2925.0}, {"date": "2021-05-06", "close": 160.75, "volume": 11852.0}, {"date": "2021-05-07", "close": 168.75, "volume": 71762.0}, {"date": "2021-05-10", "close": 160.0, "volume": 7336.0}, {"date": "2021-05-11", "close": 154.75, "volume": 4086.0}, {"date": "2021-05-12", "close": 151.0, "volume": 4993.0}, {"date": "2021-05-13", "close": 148.0, "volume": 4182.0}, {"date": "2021-05-14", "close": 149.25, "volume": 3132.0}, {"date": "2021-05-17", "close": 151.5, "volume": 1668.0}, {"date": "2021-05-18", "close": 145.5, "volume": 3910.0}, {"date": "2021-05-19", "close": 140.75, "volume": 4422.0}, {"date": "2021-05-20", "close": 142.0, "volume": 3938.0}, {"date": "2021-05-21", "close": 141.75, "volume": 3299.0}, {"date": "2021-05-24", "close": 140.25, "volume": 2464.0}, {"date": "2021-05-25", "close": 131.25, "volume": 4655.0}, {"date": "2021-05-26", "close": 138.75, "volume": 4050.0}, {"date": "2021-05-27", "close": 138.5, "volume": 2627.0}, {"date": "2021-05-28", "close": 134.5, "volume": 2350.0}, {"date": "2021-06-01", "close": 133.0, "volume": 3173.0}, {"date": "2021-06-02", "close": 130.75, "volume": 5090.0}, {"date": "2021-06-03", "close": 127.25, "volume": 11296.0}, {"date": "2021-06-04", "close": 128.75, "volume": 4148.0}, {"date": "2021-06-07", "close": 127.25, "volume": 5838.0}, {"date": "2021-06-08", "close": 135.0, "volume": 8517.0}, {"date": "2021-06-09", "close": 142.5, "volume": 4355.0}, {"date": "2021-06-10", "close": 148.75, "volume": 5814.0}, {"date": "2021-06-11", "close": 148.75, "volume": 3507.0}, {"date": "2021-06-14", "close": 148.75, "volume": 3961.0}, {"date": "2021-06-15", "close": 145.25, "volume": 2720.0}, {"date": "2021-06-16", "close": 141.0, "volume": 10028.0}, {"date": "2021-06-17", "close": 142.0, "volume": 4733.0}, {"date": "2021-06-18", "close": 123.5, "volume": 16090.0}, {"date": "2021-06-21", "close": 126.5, "volume": 5973.0}, {"date": "2021-06-22", "close": 125.5, "volume": 7326.0}, {"date": "2021-06-23", "close": 122.5, "volume": 3692.0}, {"date": "2021-06-24", "close": 123.75, "volume": 3789.0}, {"date": "2021-06-25", "close": 124.75, "volume": 4188.0}, {"date": "2021-06-28", "close": 125.25, "volume": 2893.0}, {"date": "2021-06-29", "close": 120.75, "volume": 3921.0}, {"date": "2021-06-30", "close": 123.75, "volume": 2642.0}, {"date": "2021-07-01", "close": 119.75, "volume": 1772.0}, {"date": "2021-07-02", "close": 112.75, "volume": 5241.0}, {"date": "2021-07-06", "close": 105.25, "volume": 7157.0}, {"date": "2021-07-07", "close": 130.0, "volume": 293333.0}, {"date": "2021-07-08", "close": 122.5, "volume": 30062.0}, {"date": "2021-07-09", "close": 115.75, "volume": 8660.0}, {"date": "2021-07-12", "close": 113.0, "volume": 8085.0}, {"date": "2021-07-13", "close": 112.75, "volume": 6938.0}, {"date": "2021-07-14", "close": 105.75, "volume": 8236.0}, {"date": "2021-07-15", "close": 107.5, "volume": 9806.0}, {"date": "2021-07-16", "close": 101.5, "volume": 3263.0}, {"date": "2021-07-19", "close": 99.0, "volume": 8430.0}, {"date": "2021-07-20", "close": 100.0, "volume": 4870.0}, {"date": "2021-07-21", "close": 101.75, "volume": 6915.0}, {"date": "2021-07-22", "close": 97.5, "volume": 11374.0}, {"date": "2021-07-23", "close": 99.25, "volume": 3557.0}, {"date": "2021-07-26", "close": 93.25, "volume": 3981.0}, {"date": "2021-07-27", "close": 90.5, "volume": 3793.0}, {"date": "2021-07-28", "close": 78.25, "volume": 34238.0}, {"date": "2021-07-29", "close": 78.0, "volume": 7971.0}, {"date": "2021-07-30", "close": 75.5, "volume": 9333.0}, {"date": "2021-08-02", "close": 76.0, "volume": 5894.0}, {"date": "2021-08-03", "close": 72.25, "volume": 15166.0}, {"date": "2021-08-04", "close": 71.0, "volume": 3565.0}, {"date": "2021-08-05", "close": 67.875, "volume": 13308.0}, {"date": "2021-08-06", "close": 71.0, "volume": 12433.0}, {"date": "2021-08-09", "close": 71.5, "volume": 11273.0}, {"date": "2021-08-10", "close": 70.0, "volume": 5462.0}, {"date": "2021-08-11", "close": 70.5, "volume": 5766.0}, {"date": "2021-08-12", "close": 68.5, "volume": 11073.0}, {"date": "2021-08-13", "close": 81.75, "volume": 127987.0}, {"date": "2021-08-16", "close": 72.0, "volume": 16877.0}, {"date": "2021-08-17", "close": 84.125, "volume": 52056.0}, {"date": "2021-08-18", "close": 85.25, "volume": 24222.0}, {"date": "2021-08-19", "close": 88.0, "volume": 27397.0}, {"date": "2021-08-20", "close": 96.0, "volume": 30370.0}, {"date": "2021-08-23", "close": 147.5, "volume": 6915412.0}, {"date": "2021-08-24", "close": 136.75, "volume": 326384.0}, {"date": "2021-08-25", "close": 127.25, "volume": 92504.0}, {"date": "2021-08-26", "close": 127.5, "volume": 61429.0}, {"date": "2021-08-27", "close": 132.0, "volume": 71003.0}, {"date": "2021-08-30", "close": 130.75, "volume": 25842.0}, {"date": "2021-08-31", "close": 131.5, "volume": 20460.0}, {"date": "2021-09-01", "close": 126.5, "volume": 15372.0}, {"date": "2021-09-02", "close": 129.0, "volume": 15742.0}, {"date": "2021-09-03", "close": 127.25, "volume": 7959.0}, {"date": "2021-09-07", "close": 140.75, "volume": 47336.0}, {"date": "2021-09-08", "close": 132.0, "volume": 17486.0}, {"date": "2021-09-09", "close": 139.0, "volume": 17927.0}, {"date": "2021-09-10", "close": 131.5, "volume": 33437.0}, {"date": "2021-09-13", "close": 129.75, "volume": 19058.0}, {"date": "2021-09-14", "close": 121.0, "volume": 23144.0}, {"date": "2021-09-15", "close": 118.25, "volume": 8216.0}, {"date": "2021-09-16", "close": 116.25, "volume": 7346.0}, {"date": "2021-09-17", "close": 117.25, "volume": 28145.0}, {"date": "2021-09-20", "close": 109.5, "volume": 31478.0}, {"date": "2021-09-21", "close": 107.25, "volume": 7394.0}, {"date": "2021-09-22", "close": 107.25, "volume": 15169.0}, {"date": "2021-09-23", "close": 107.0, "volume": 9476.0}, {"date": "2021-09-24", "close": 111.25, "volume": 5054.0}, {"date": "2021-09-27", "close": 109.0, "volume": 13766.0}, {"date": "2021-09-28", "close": 106.75, "volume": 13091.0}, {"date": "2021-09-29", "close": 100.25, "volume": 10215.0}, {"date": "2021-09-30", "close": 101.0, "volume": 8977.0}, {"date": "2021-10-01", "close": 101.0, "volume": 5353.0}, {"date": "2021-10-04", "close": 94.75, "volume": 11035.0}, {"date": "2021-10-05", "close": 99.75, "volume": 8437.0}, {"date": "2021-10-06", "close": 96.0, "volume": 10954.0}, {"date": "2021-10-07", "close": 93.25, "volume": 3896.0}, {"date": "2021-10-08", "close": 94.0, "volume": 4655.0}, {"date": "2021-10-11", "close": 91.25, "volume": 2941.0}, {"date": "2021-10-12", "close": 87.5, "volume": 6320.0}, {"date": "2021-10-13", "close": 91.5, "volume": 5746.0}, {"date": "2021-10-14", "close": 92.0, "volume": 5810.0}, {"date": "2021-10-15", "close": 88.75, "volume": 9062.0}, {"date": "2021-10-18", "close": 97.0, "volume": 8356.0}, {"date": "2021-10-19", "close": 99.5, "volume": 16206.0}, {"date": "2021-10-20", "close": 97.5, "volume": 4458.0}, {"date": "2021-10-21", "close": 96.5, "volume": 3637.0}, {"date": "2021-10-22", "close": 93.5, "volume": 2661.0}, {"date": "2021-10-25", "close": 87.5, "volume": 7356.0}, {"date": "2021-10-26", "close": 89.75, "volume": 5671.0}, {"date": "2021-10-27", "close": 88.25, "volume": 6338.0}, {"date": "2021-10-28", "close": 88.75, "volume": 5060.0}, {"date": "2021-10-29", "close": 90.75, "volume": 1773.0}, {"date": "2021-11-01", "close": 97.5, "volume": 4903.0}, {"date": "2021-11-02", "close": 96.75, "volume": 1413.0}, {"date": "2021-11-03", "close": 102.75, "volume": 6039.0}, {"date": "2021-11-04", "close": 99.75, "volume": 3429.0}, {"date": "2021-11-05", "close": 98.5, "volume": 2820.0}, {"date": "2021-11-08", "close": 98.0, "volume": 2905.0}, {"date": "2021-11-09", "close": 98.25, "volume": 1579.0}, {"date": "2021-11-10", "close": 94.5, "volume": 2073.0}, {"date": "2021-11-11", "close": 98.0, "volume": 1837.0}, {"date": "2021-11-12", "close": 98.25, "volume": 5645.0}, {"date": "2021-11-15", "close": 101.5, "volume": 6095.0}, {"date": "2021-11-16", "close": 81.5, "volume": 20271.0}, {"date": "2021-11-17", "close": 78.25, "volume": 8098.0}, {"date": "2021-11-18", "close": 73.5, "volume": 11471.0}, {"date": "2021-11-19", "close": 68.25, "volume": 5634.0}, {"date": "2021-11-22", "close": 66.5, "volume": 6013.0}, {"date": "2021-11-23", "close": 64.75, "volume": 8855.0}, {"date": "2021-11-24", "close": 68.75, "volume": 5298.0}, {"date": "2021-11-26", "close": 66.25, "volume": 2766.0}, {"date": "2021-11-29", "close": 65.75, "volume": 1964.0}, {"date": "2021-11-30", "close": 63.75, "volume": 3807.0}, {"date": "2021-12-01", "close": 64.0, "volume": 3757.0}, {"date": "2021-12-02", "close": 62.25, "volume": 10865.0}, {"date": "2021-12-03", "close": 57.25, "volume": 6863.0}, {"date": "2021-12-06", "close": 57.0, "volume": 6884.0}, {"date": "2021-12-07", "close": 62.0, "volume": 6170.0}, {"date": "2021-12-08", "close": 70.0, "volume": 3893.0}, {"date": "2021-12-09", "close": 71.5, "volume": 7514.0}, {"date": "2021-12-10", "close": 67.5, "volume": 1494.0}, {"date": "2021-12-13", "close": 67.75, "volume": 2104.0}, {"date": "2021-12-14", "close": 63.0, "volume": 6132.0}, {"date": "2021-12-15", "close": 69.75, "volume": 3971.0}, {"date": "2021-12-16", "close": 66.75, "volume": 1625.0}, {"date": "2021-12-17", "close": 66.0, "volume": 4350.0}, {"date": "2021-12-20", "close": 64.0, "volume": 4044.0}, {"date": "2021-12-21", "close": 68.25, "volume": 3185.0}, {"date": "2021-12-22", "close": 70.0, "volume": 2852.0}, {"date": "2021-12-23", "close": 68.5, "volume": 4337.0}, {"date": "2021-12-27", "close": 62.0, "volume": 9395.0}, {"date": "2021-12-28", "close": 59.995, "volume": 7433.0}, {"date": "2021-12-29", "close": 59.5, "volume": 5613.0}, {"date": "2021-12-30", "close": 59.5, "volume": 4924.0}, {"date": "2021-12-31", "close": 56.25, "volume": 6100.0}, {"date": "2022-01-03", "close": 58.5, "volume": 1892.0}, {"date": "2022-01-04", "close": 56.5, "volume": 1698.0}, {"date": "2022-01-05", "close": 53.0, "volume": 2947.0}, {"date": "2022-01-06", "close": 50.75, "volume": 6371.0}, {"date": "2022-01-07", "close": 50.75, "volume": 2093.0}, {"date": "2022-01-10", "close": 51.5, "volume": 2382.0}, {"date": "2022-01-11", "close": 50.75, "volume": 3047.0}, {"date": "2022-01-12", "close": 49.25, "volume": 1341.0}, {"date": "2022-01-13", "close": 47.875, "volume": 4030.0}, {"date": "2022-01-14", "close": 46.75, "volume": 2005.0}, {"date": "2022-01-18", "close": 40.75, "volume": 4945.0}, {"date": "2022-01-19", "close": 57.5, "volume": 4089816.0}, {"date": "2022-01-20", "close": 54.875, "volume": 127084.0}, {"date": "2022-01-21", "close": 61.75, "volume": 489464.0}, {"date": "2022-01-24", "close": 60.75, "volume": 96012.0}, {"date": "2022-01-25", "close": 70.25, "volume": 76828.0}, {"date": "2022-01-26", "close": 60.75, "volume": 163822.0}, {"date": "2022-01-27", "close": 62.5, "volume": 42518.0}, {"date": "2022-01-28", "close": 62.25, "volume": 15512.0}, {"date": "2022-01-31", "close": 61.75, "volume": 10710.0}, {"date": "2022-02-01", "close": 64.5, "volume": 14947.0}, {"date": "2022-02-02", "close": 62.25, "volume": 7656.0}, {"date": "2022-02-03", "close": 58.75, "volume": 7632.0}, {"date": "2022-02-04", "close": 63.0, "volume": 6360.0}, {"date": "2022-02-07", "close": 63.5, "volume": 8606.0}, {"date": "2022-02-08", "close": 62.5, "volume": 4367.0}, {"date": "2022-02-09", "close": 60.75, "volume": 12638.0}, {"date": "2022-02-10", "close": 64.25, "volume": 15944.0}, {"date": "2022-02-11", "close": 60.5, "volume": 7465.0}, {"date": "2022-02-14", "close": 60.0, "volume": 2922.0}, {"date": "2022-02-15", "close": 60.5, "volume": 4238.0}, {"date": "2022-02-16", "close": 69.0, "volume": 23126.0}, {"date": "2022-02-17", "close": 70.0, "volume": 21215.0}, {"date": "2022-02-18", "close": 73.75, "volume": 25385.0}, {"date": "2022-02-22", "close": 84.75, "volume": 33950.0}, {"date": "2022-02-23", "close": 73.25, "volume": 15901.0}, {"date": "2022-02-24", "close": 79.75, "volume": 5342.0}, {"date": "2022-02-25", "close": 81.75, "volume": 5491.0}, {"date": "2022-02-28", "close": 83.5, "volume": 2746.0}, {"date": "2022-03-01", "close": 88.75, "volume": 6190.0}, {"date": "2022-03-02", "close": 90.75, "volume": 4707.0}, {"date": "2022-03-03", "close": 84.0, "volume": 9136.0}, {"date": "2022-03-04", "close": 82.0, "volume": 2745.0}, {"date": "2022-03-07", "close": 83.75, "volume": 3557.0}, {"date": "2022-03-08", "close": 74.75, "volume": 10636.0}, {"date": "2022-03-09", "close": 74.75, "volume": 6410.0}, {"date": "2022-03-10", "close": 73.75, "volume": 5273.0}, {"date": "2022-03-11", "close": 72.75, "volume": 1763.0}, {"date": "2022-03-14", "close": 69.0, "volume": 3030.0}, {"date": "2022-03-15", "close": 67.25, "volume": 1349.0}, {"date": "2022-03-16", "close": 66.75, "volume": 2102.0}, {"date": "2022-03-17", "close": 67.5, "volume": 1685.0}, {"date": "2022-03-18", "close": 68.75, "volume": 3462.0}, {"date": "2022-03-21", "close": 65.5, "volume": 3635.0}, {"date": "2022-03-22", "close": 66.75, "volume": 3240.0}, {"date": "2022-03-23", "close": 63.75, "volume": 3969.0}, {"date": "2022-03-24", "close": 62.5, "volume": 2934.0}, {"date": "2022-03-25", "close": 63.5, "volume": 1024.0}, {"date": "2022-03-28", "close": 63.25, "volume": 1052.0}, {"date": "2022-03-29", "close": 65.25, "volume": 1747.0}, {"date": "2022-03-30", "close": 66.25, "volume": 2883.0}, {"date": "2022-03-31", "close": 67.0, "volume": 2773.0}, {"date": "2022-04-01", "close": 54.5, "volume": 7959.0}, {"date": "2022-04-04", "close": 52.5, "volume": 11954.0}, {"date": "2022-04-05", "close": 45.75, "volume": 15249.0}, {"date": "2022-04-06", "close": 46.0, "volume": 3940.0}, {"date": "2022-04-07", "close": 48.25, "volume": 8361.0}, {"date": "2022-04-08", "close": 49.0, "volume": 1638.0}, {"date": "2022-04-11", "close": 49.25, "volume": 1711.0}, {"date": "2022-04-12", "close": 48.25, "volume": 1455.0}, {"date": "2022-04-13", "close": 50.5, "volume": 1596.0}, {"date": "2022-04-14", "close": 49.0, "volume": 395.0}, {"date": "2022-04-18", "close": 44.5, "volume": 1580.0}, {"date": "2022-04-19", "close": 46.25, "volume": 757.0}, {"date": "2022-04-20", "close": 42.5, "volume": 3443.0}, {"date": "2022-04-21", "close": 44.0, "volume": 1886.0}, {"date": "2022-04-22", "close": 42.0, "volume": 1194.0}, {"date": "2022-04-25", "close": 43.5, "volume": 2093.0}, {"date": "2022-04-26", "close": 44.0, "volume": 1600.0}, {"date": "2022-04-27", "close": 44.5, "volume": 1087.0}, {"date": "2022-04-28", "close": 44.25, "volume": 1956.0}, {"date": "2022-04-29", "close": 43.25, "volume": 3058.0}, {"date": "2022-05-02", "close": 44.0, "volume": 829.0}, {"date": "2022-05-03", "close": 47.75, "volume": 6065.0}, {"date": "2022-05-04", "close": 53.75, "volume": 6094.0}, {"date": "2022-05-05", "close": 51.0, "volume": 9349.0}, {"date": "2022-05-06", "close": 50.25, "volume": 840.0}, {"date": "2022-05-09", "close": 42.75, "volume": 2493.0}, {"date": "2022-05-10", "close": 42.0, "volume": 799.0}, {"date": "2022-05-11", "close": 36.0, "volume": 2572.0}, {"date": "2022-05-12", "close": 32.25, "volume": 9601.0}, {"date": "2022-05-13", "close": 34.75, "volume": 3604.0}, {"date": "2022-05-16", "close": 33.75, "volume": 3118.0}, {"date": "2022-05-17", "close": 38.25, "volume": 5914.0}, {"date": "2022-05-18", "close": 35.25, "volume": 1637.0}, {"date": "2022-05-19", "close": 35.75, "volume": 1596.0}, {"date": "2022-05-20", "close": 35.5, "volume": 2168.0}, {"date": "2022-05-23", "close": 33.25, "volume": 1761.0}, {"date": "2022-05-24", "close": 36.25, "volume": 2005.0}, {"date": "2022-05-25", "close": 37.0, "volume": 2324.0}, {"date": "2022-05-26", "close": 39.25, "volume": 2464.0}, {"date": "2022-05-27", "close": 46.75, "volume": 9158.0}, {"date": "2022-05-31", "close": 50.75, "volume": 2557.0}, {"date": "2022-06-01", "close": 45.75, "volume": 912.0}, {"date": "2022-06-02", "close": 49.25, "volume": 1045.0}, {"date": "2022-06-03", "close": 47.5, "volume": 1306.0}, {"date": "2022-06-06", "close": 47.0, "volume": 822.0}, {"date": "2022-06-07", "close": 43.25, "volume": 1938.0}, {"date": "2022-06-08", "close": 43.0, "volume": 703.0}, {"date": "2022-06-09", "close": 47.0, "volume": 387.0}, {"date": "2022-06-10", "close": 37.75, "volume": 6317.0}, {"date": "2022-06-13", "close": 31.5, "volume": 2552.0}, {"date": "2022-06-14", "close": 28.0, "volume": 4616.0}, {"date": "2022-06-15", "close": 32.0, "volume": 3149.0}, {"date": "2022-06-16", "close": 33.0, "volume": 929.0}, {"date": "2022-06-17", "close": 35.0, "volume": 2282.0}, {"date": "2022-06-21", "close": 36.25, "volume": 1523.0}, {"date": "2022-06-22", "close": 33.5, "volume": 1307.0}, {"date": "2022-06-23", "close": 33.75, "volume": 2262.0}, {"date": "2022-06-24", "close": 34.25, "volume": 932.0}, {"date": "2022-06-27", "close": 33.25, "volume": 230.0}, {"date": "2022-06-28", "close": 32.75, "volume": 691.0}, {"date": "2022-06-29", "close": 31.75, "volume": 2982.0}, {"date": "2022-06-30", "close": 32.25, "volume": 1501.0}, {"date": "2022-07-01", "close": 30.5, "volume": 1169.0}, {"date": "2022-07-05", "close": 32.0, "volume": 1229.0}, {"date": "2022-07-06", "close": 33.0, "volume": 803.0}, {"date": "2022-07-07", "close": 34.5, "volume": 1824.0}, {"date": "2022-07-08", "close": 36.25, "volume": 710.0}, {"date": "2022-07-11", "close": 37.0, "volume": 115.0}, {"date": "2022-07-12", "close": 37.25, "volume": 250.0}, {"date": "2022-07-13", "close": 35.25, "volume": 491.0}, {"date": "2022-07-14", "close": 36.75, "volume": 1165.0}, {"date": "2022-07-15", "close": 35.25, "volume": 338.0}, {"date": "2022-07-18", "close": 35.5, "volume": 522.0}, {"date": "2022-07-19", "close": 35.25, "volume": 908.0}, {"date": "2022-07-20", "close": 35.0, "volume": 1227.0}, {"date": "2022-07-21", "close": 35.0, "volume": 686.0}, {"date": "2022-07-22", "close": 35.5, "volume": 1068.0}, {"date": "2022-07-25", "close": 34.25, "volume": 415.0}, {"date": "2022-07-26", "close": 34.0, "volume": 360.0}, {"date": "2022-07-27", "close": 33.5, "volume": 328.0}, {"date": "2022-07-28", "close": 32.5, "volume": 782.0}, {"date": "2022-07-29", "close": 28.75, "volume": 2697.0}, {"date": "2022-08-01", "close": 27.75, "volume": 3411.0}, {"date": "2022-08-02", "close": 29.25, "volume": 1121.0}, {"date": "2022-08-03", "close": 29.0, "volume": 3689.0}, {"date": "2022-08-04", "close": 34.25, "volume": 1699.0}, {"date": "2022-08-05", "close": 32.75, "volume": 480.0}, {"date": "2022-08-08", "close": 32.5, "volume": 964.0}, {"date": "2022-08-09", "close": 30.25, "volume": 902.0}, {"date": "2022-08-10", "close": 30.0, "volume": 971.0}, {"date": "2022-08-11", "close": 32.5, "volume": 270.0}, {"date": "2022-08-12", "close": 33.25, "volume": 2199.0}, {"date": "2022-08-15", "close": 35.25, "volume": 1587.0}, {"date": "2022-08-16", "close": 33.25, "volume": 1571.0}, {"date": "2022-08-17", "close": 30.75, "volume": 2805.0}, {"date": "2022-08-18", "close": 29.5, "volume": 1661.0}, {"date": "2022-08-19", "close": 30.75, "volume": 4480.0}, {"date": "2022-08-22", "close": 31.25, "volume": 2520.0}, {"date": "2022-08-23", "close": 30.0, "volume": 10719.0}, {"date": "2022-08-24", "close": 30.75, "volume": 5419.0}, {"date": "2022-08-25", "close": 31.25, "volume": 2730.0}, {"date": "2022-08-26", "close": 31.75, "volume": 460.0}, {"date": "2022-08-29", "close": 31.25, "volume": 612.0}, {"date": "2022-08-30", "close": 31.25, "volume": 1078.0}, {"date": "2022-08-31", "close": 30.75, "volume": 39.0}, {"date": "2022-09-01", "close": 29.5, "volume": 703.0}, {"date": "2022-09-02", "close": 31.5, "volume": 4046.0}, {"date": "2022-09-06", "close": 30.0, "volume": 925.0}, {"date": "2022-09-07", "close": 29.75, "volume": 125.0}, {"date": "2022-09-08", "close": 29.5, "volume": 218.0}, {"date": "2022-09-09", "close": 28.75, "volume": 1812.0}, {"date": "2022-09-12", "close": 28.75, "volume": 1319.0}, {"date": "2022-09-13", "close": 28.5, "volume": 271.0}, {"date": "2022-09-14", "close": 27.75, "volume": 751.0}, {"date": "2022-09-15", "close": 28.5, "volume": 1015.0}, {"date": "2022-09-16", "close": 28.0, "volume": 1522.0}, {"date": "2022-09-19", "close": 27.5, "volume": 722.0}, {"date": "2022-09-20", "close": 27.5, "volume": 1068.0}, {"date": "2022-09-21", "close": 27.25, "volume": 1082.0}, {"date": "2022-09-22", "close": 22.75, "volume": 1640.0}, {"date": "2022-09-23", "close": 20.695, "volume": 4705.0}, {"date": "2022-09-26", "close": 21.2475, "volume": 793.0}, {"date": "2022-09-27", "close": 19.65, "volume": 3435.0}, {"date": "2022-09-28", "close": 21.0, "volume": 446.0}, {"date": "2022-09-29", "close": 19.09, "volume": 1708.0}, {"date": "2022-09-30", "close": 16.2475, "volume": 7035.0}, {"date": "2022-10-03", "close": 16.5, "volume": 860.0}, {"date": "2022-10-04", "close": 16.505, "volume": 1046.0}, {"date": "2022-10-05", "close": 17.0, "volume": 793.0}, {"date": "2022-10-06", "close": 17.275, "volume": 767.0}, {"date": "2022-10-07", "close": 17.785, "volume": 756.0}, {"date": "2022-10-10", "close": 17.4725, "volume": 2199.0}, {"date": "2022-10-11", "close": 17.475, "volume": 189.0}, {"date": "2022-10-12", "close": 16.005, "volume": 564.0}, {"date": "2022-10-13", "close": 16.615, "volume": 1417.0}, {"date": "2022-10-14", "close": 17.17, "volume": 733.0}, {"date": "2022-10-17", "close": 17.75, "volume": 1559.0}, {"date": "2022-10-18", "close": 17.5, "volume": 1675.0}, {"date": "2022-10-19", "close": 17.28, "volume": 620.0}, {"date": "2022-10-20", "close": 18.25, "volume": 1250.0}, {"date": "2022-10-21", "close": 19.5, "volume": 1772.0}, {"date": "2022-10-24", "close": 20.75, "volume": 939.0}, {"date": "2022-10-25", "close": 18.825, "volume": 2617.0}, {"date": "2022-10-26", "close": 18.7025, "volume": 4426.0}, {"date": "2022-10-27", "close": 18.495, "volume": 1594.0}, {"date": "2022-10-28", "close": 18.375, "volume": 1850.0}, {"date": "2022-10-31", "close": 18.0, "volume": 562.0}, {"date": "2022-11-01", "close": 17.0, "volume": 1011.0}, {"date": "2022-11-02", "close": 17.25, "volume": 528.0}, {"date": "2022-11-03", "close": 18.2325, "volume": 148.0}, {"date": "2022-11-04", "close": 16.75, "volume": 1291.0}, {"date": "2022-11-07", "close": 16.4425, "volume": 1170.0}, {"date": "2022-11-08", "close": 16.0, "volume": 1731.0}, {"date": "2022-11-09", "close": 15.5, "volume": 361.0}, {"date": "2022-11-10", "close": 15.375, "volume": 1772.0}, {"date": "2022-11-11", "close": 15.0, "volume": 2975.0}, {"date": "2022-11-14", "close": 15.25, "volume": 477.0}, {"date": "2022-11-15", "close": 17.1475, "volume": 688.0}, {"date": "2022-11-16", "close": 17.75, "volume": 1032.0}, {"date": "2022-11-17", "close": 16.375, "volume": 343.0}, {"date": "2022-11-18", "close": 15.27, "volume": 1981.0}, {"date": "2022-11-21", "close": 14.145, "volume": 2215.0}, {"date": "2022-11-22", "close": 15.515, "volume": 1510.0}, {"date": "2022-11-23", "close": 15.0, "volume": 1033.0}, {"date": "2022-11-25", "close": 15.0, "volume": 184.0}, {"date": "2022-11-28", "close": 14.5, "volume": 520.0}, {"date": "2022-11-29", "close": 13.245, "volume": 1324.0}, {"date": "2022-11-30", "close": 12.5, "volume": 3829.0}, {"date": "2022-12-01", "close": 12.2525, "volume": 2257.0}, {"date": "2022-12-02", "close": 12.0, "volume": 2066.0}, {"date": "2022-12-05", "close": 11.3275, "volume": 6964.0}, {"date": "2022-12-06", "close": 10.125, "volume": 2834.0}, {"date": "2022-12-07", "close": 9.5, "volume": 2546.0}, {"date": "2022-12-08", "close": 9.75, "volume": 2036.0}, {"date": "2022-12-09", "close": 8.9275, "volume": 7513.0}, {"date": "2022-12-12", "close": 8.945, "volume": 3183.0}, {"date": "2022-12-13", "close": 8.755, "volume": 3146.0}, {"date": "2022-12-14", "close": 8.65, "volume": 1034.0}, {"date": "2022-12-15", "close": 8.7125, "volume": 3182.0}, {"date": "2022-12-16", "close": 9.16, "volume": 3435.0}, {"date": "2022-12-19", "close": 11.61, "volume": 11983.0}, {"date": "2022-12-20", "close": 13.25, "volume": 28143.0}, {"date": "2022-12-21", "close": 10.25, "volume": 14583.0}, {"date": "2022-12-22", "close": 12.375, "volume": 15781.0}, {"date": "2022-12-23", "close": 11.93, "volume": 6336.0}, {"date": "2022-12-27", "close": 11.0, "volume": 5558.0}, {"date": "2022-12-28", "close": 10.5, "volume": 7807.0}, {"date": "2022-12-29", "close": 9.76, "volume": 6465.0}, {"date": "2022-12-30", "close": 10.05, "volume": 2353.0}, {"date": "2023-01-03", "close": 18.5, "volume": 68785.0}, {"date": "2023-01-04", "close": 47.0, "volume": 4538788.0}, {"date": "2023-01-05", "close": 47.0, "volume": 455880.0}, {"date": "2023-01-06", "close": 38.25, "volume": 76802.0}, {"date": "2023-01-09", "close": 36.0, "volume": 42673.0}, {"date": "2023-01-10", "close": 38.0, "volume": 18697.0}, {"date": "2023-01-11", "close": 37.5, "volume": 23892.0}, {"date": "2023-01-12", "close": 37.5, "volume": 13396.0}, {"date": "2023-01-13", "close": 43.75, "volume": 37219.0}, {"date": "2023-01-17", "close": 40.75, "volume": 16882.0}, {"date": "2023-01-18", "close": 38.25, "volume": 15380.0}, {"date": "2023-01-19", "close": 37.5, "volume": 5083.0}, {"date": "2023-01-20", "close": 34.0, "volume": 10381.0}, {"date": "2023-01-23", "close": 33.0, "volume": 9606.0}, {"date": "2023-01-24", "close": 32.0, "volume": 5817.0}, {"date": "2023-01-25", "close": 33.5, "volume": 7104.0}, {"date": "2023-01-26", "close": 33.5, "volume": 2710.0}, {"date": "2023-01-27", "close": 32.75, "volume": 3778.0}, {"date": "2023-01-30", "close": 30.5, "volume": 4938.0}, {"date": "2023-01-31", "close": 27.25, "volume": 10173.0}, {"date": "2023-02-01", "close": 30.75, "volume": 3552.0}, {"date": "2023-02-02", "close": 30.75, "volume": 4304.0}, {"date": "2023-02-03", "close": 29.5, "volume": 1788.0}, {"date": "2023-02-06", "close": 28.75, "volume": 1882.0}, {"date": "2023-02-07", "close": 27.5, "volume": 5303.0}, {"date": "2023-02-08", "close": 27.0, "volume": 1317.0}, {"date": "2023-02-09", "close": 24.2125, "volume": 2938.0}, {"date": "2023-02-10", "close": 23.7525, "volume": 2377.0}, {"date": "2023-02-13", "close": 23.13, "volume": 3112.0}, {"date": "2023-02-14", "close": 21.25, "volume": 4034.0}, {"date": "2023-02-15", "close": 22.81, "volume": 5686.0}, {"date": "2023-02-16", "close": 21.185, "volume": 4853.0}, {"date": "2023-02-17", "close": 19.75, "volume": 4751.0}, {"date": "2023-02-21", "close": 18.625, "volume": 2529.0}, {"date": "2023-02-22", "close": 18.7525, "volume": 1234.0}, {"date": "2023-02-23", "close": 17.8775, "volume": 1952.0}, {"date": "2023-02-24", "close": 14.93, "volume": 5624.0}, {"date": "2023-02-27", "close": 15.435, "volume": 4235.0}, {"date": "2023-02-28", "close": 15.25, "volume": 1475.0}, {"date": "2023-03-01", "close": 11.0, "volume": 1055466.0}, {"date": "2023-03-02", "close": 9.7225, "volume": 233753.0}, {"date": "2023-03-03", "close": 10.8, "volume": 61493.0}, {"date": "2023-03-06", "close": 10.325, "volume": 33710.0}, {"date": "2023-03-07", "close": 9.8267, "volume": 41879.0}, {"date": "2023-03-08", "close": 9.325, "volume": 22668.0}, {"date": "2023-03-09", "close": 8.9375, "volume": 21058.0}, {"date": "2023-03-10", "close": 8.65, "volume": 30136.0}, {"date": "2023-03-13", "close": 8.6275, "volume": 18972.0}, {"date": "2023-03-14", "close": 8.875, "volume": 18178.0}, {"date": "2023-03-15", "close": 9.165, "volume": 10080.0}, {"date": "2023-03-16", "close": 9.575, "volume": 18787.0}, {"date": "2023-03-17", "close": 8.755, "volume": 10438.0}, {"date": "2023-03-20", "close": 8.275, "volume": 7923.0}, {"date": "2023-03-21", "close": 8.4325, "volume": 6629.0}, {"date": "2023-03-22", "close": 8.61, "volume": 4594.0}, {"date": "2023-03-23", "close": 8.4525, "volume": 4204.0}, {"date": "2023-03-24", "close": 8.6025, "volume": 4981.0}, {"date": "2023-03-27", "close": 8.7375, "volume": 4006.0}, {"date": "2023-03-28", "close": 8.0025, "volume": 7250.0}, {"date": "2023-03-29", "close": 8.2575, "volume": 4272.0}, {"date": "2023-03-30", "close": 9.0, "volume": 12633.0}, {"date": "2023-03-31", "close": 8.5275, "volume": 13440.0}, {"date": "2023-04-03", "close": 8.5, "volume": 8026.0}, {"date": "2023-04-04", "close": 8.5025, "volume": 2762.0}, {"date": "2023-04-05", "close": 8.2475, "volume": 4169.0}, {"date": "2023-04-06", "close": 8.2175, "volume": 5515.0}, {"date": "2023-04-10", "close": 7.745, "volume": 9764.0}, {"date": "2023-04-11", "close": 7.8225, "volume": 3016.0}, {"date": "2023-04-12", "close": 8.45, "volume": 6105.0}, {"date": "2023-04-13", "close": 8.0025, "volume": 3642.0}, {"date": "2023-04-14", "close": 8.3475, "volume": 5227.0}, {"date": "2023-04-17", "close": 8.5575, "volume": 13525.0}, {"date": "2023-04-18", "close": 9.4975, "volume": 8091.0}, {"date": "2023-04-19", "close": 9.765, "volume": 7329.0}, {"date": "2023-04-20", "close": 9.315, "volume": 3555.0}, {"date": "2023-04-21", "close": 9.75, "volume": 10022.0}, {"date": "2023-04-24", "close": 9.16, "volume": 1294.0}, {"date": "2023-04-25", "close": 8.8475, "volume": 3225.0}, {"date": "2023-04-26", "close": 8.0, "volume": 2213.0}, {"date": "2023-04-27", "close": 8.2525, "volume": 652.0}, {"date": "2023-04-28", "close": 8.6, "volume": 2414.0}, {"date": "2023-05-01", "close": 8.665, "volume": 20798.0}, {"date": "2023-05-02", "close": 8.4925, "volume": 3935.0}, {"date": "2023-05-03", "close": 7.9975, "volume": 4003.0}, {"date": "2023-05-04", "close": 7.9975, "volume": 3151.0}, {"date": "2023-05-05", "close": 8.1175, "volume": 1659.0}, {"date": "2023-05-08", "close": 8.2875, "volume": 3322.0}, {"date": "2023-05-09", "close": 8.6, "volume": 4014.0}, {"date": "2023-05-10", "close": 8.6275, "volume": 1294.0}, {"date": "2023-05-11", "close": 8.3325, "volume": 1793.0}, {"date": "2023-05-12", "close": 8.19, "volume": 1021.0}, {"date": "2023-05-15", "close": 8.25, "volume": 819.0}, {"date": "2023-05-16", "close": 9.0, "volume": 15625.0}, {"date": "2023-05-17", "close": 9.88, "volume": 12604.0}, {"date": "2023-05-18", "close": 9.0025, "volume": 4273.0}, {"date": "2023-05-19", "close": 8.28, "volume": 7715.0}, {"date": "2023-05-22", "close": 9.125, "volume": 4488.0}, {"date": "2023-05-23", "close": 8.6, "volume": 8363.0}, {"date": "2023-05-24", "close": 10.15, "volume": 14924.0}, {"date": "2023-05-25", "close": 9.98, "volume": 5990.0}, {"date": "2023-05-26", "close": 10.0, "volume": 4403.0}, {"date": "2023-05-30", "close": 10.0025, "volume": 3815.0}, {"date": "2023-05-31", "close": 9.54, "volume": 6728.0}, {"date": "2023-06-01", "close": 10.25, "volume": 4353.0}, {"date": "2023-06-02", "close": 10.0125, "volume": 12386.0}, {"date": "2023-06-05", "close": 10.0225, "volume": 722.0}, {"date": "2023-06-06", "close": 10.315, "volume": 1619.0}, {"date": "2023-06-07", "close": 10.375, "volume": 2250.0}, {"date": "2023-06-08", "close": 11.75, "volume": 15126.0}, {"date": "2023-06-09", "close": 10.555, "volume": 9649.0}, {"date": "2023-06-12", "close": 11.0, "volume": 8610.0}, {"date": "2023-06-13", "close": 12.6, "volume": 25061.0}, {"date": "2023-06-14", "close": 11.9075, "volume": 9570.0}, {"date": "2023-06-15", "close": 13.785, "volume": 13369.0}, {"date": "2023-06-16", "close": 12.5, "volume": 10602.0}, {"date": "2023-06-20", "close": 12.6925, "volume": 15628.0}, {"date": "2023-06-21", "close": 13.375, "volume": 9666.0}, {"date": "2023-06-22", "close": 12.555, "volume": 3430.0}, {"date": "2023-06-23", "close": 12.0925, "volume": 5751.0}, {"date": "2023-06-26", "close": 12.6225, "volume": 2449.0}, {"date": "2023-06-27", "close": 12.5625, "volume": 6492.0}, {"date": "2023-06-28", "close": 12.2525, "volume": 3158.0}, {"date": "2023-06-29", "close": 12.505, "volume": 1661.0}, {"date": "2023-06-30", "close": 12.75, "volume": 2907.0}, {"date": "2023-07-03", "close": 12.4975, "volume": 1840.0}, {"date": "2023-07-05", "close": 12.5, "volume": 2656.0}, {"date": "2023-07-06", "close": 12.865, "volume": 2732.0}, {"date": "2023-07-07", "close": 12.875, "volume": 3466.0}, {"date": "2023-07-10", "close": 12.75, "volume": 872.0}, {"date": "2023-07-11", "close": 12.71, "volume": 10526.0}, {"date": "2023-07-12", "close": 12.635, "volume": 10436.0}, {"date": "2023-07-13", "close": 12.6375, "volume": 8633.0}, {"date": "2023-07-14", "close": 7.9125, "volume": 76197.0}, {"date": "2023-07-17", "close": 7.82, "volume": 68637.0}, {"date": "2023-07-18", "close": 6.3, "volume": 70871.0}, {"date": "2023-07-19", "close": 7.135, "volume": 15648.0}, {"date": "2023-07-20", "close": 7.105, "volume": 7265.0}, {"date": "2023-07-21", "close": 7.25, "volume": 8732.0}, {"date": "2023-07-24", "close": 7.5625, "volume": 8279.0}, {"date": "2023-07-25", "close": 7.335, "volume": 5595.0}, {"date": "2023-07-26", "close": 7.4525, "volume": 11522.0}, {"date": "2023-07-27", "close": 7.4375, "volume": 2777.0}, {"date": "2023-07-28", "close": 7.035, "volume": 2879.0}, {"date": "2023-07-31", "close": 7.275, "volume": 15420.0}, {"date": "2023-08-01", "close": 7.2375, "volume": 3088.0}, {"date": "2023-08-02", "close": 7.4, "volume": 8556.0}, {"date": "2023-08-03", "close": 7.405, "volume": 2838.0}, {"date": "2023-08-04", "close": 7.3475, "volume": 2400.0}, {"date": "2023-08-07", "close": 6.525, "volume": 245639.0}, {"date": "2023-08-08", "close": 9.9975, "volume": 2798645.0}, {"date": "2023-08-09", "close": 7.8, "volume": 145544.0}, {"date": "2023-08-10", "close": 8.5775, "volume": 81038.0}, {"date": "2023-08-11", "close": 8.7375, "volume": 34072.0}, {"date": "2023-08-14", "close": 8.5775, "volume": 25113.0}, {"date": "2023-08-15", "close": 8.16, "volume": 17260.0}, {"date": "2023-08-16", "close": 8.5775, "volume": 20609.0}, {"date": "2023-08-17", "close": 7.9725, "volume": 16884.0}, {"date": "2023-08-18", "close": 7.825, "volume": 11429.0}, {"date": "2023-08-21", "close": 6.925, "volume": 21204.0}, {"date": "2023-08-22", "close": 6.635, "volume": 12445.0}, {"date": "2023-08-23", "close": 6.525, "volume": 7720.0}, {"date": "2023-08-24", "close": 6.6, "volume": 7793.0}, {"date": "2023-08-25", "close": 6.65, "volume": 5074.0}, {"date": "2023-08-28", "close": 6.5, "volume": 6646.0}, {"date": "2023-08-29", "close": 6.625, "volume": 5030.0}, {"date": "2023-08-30", "close": 6.2775, "volume": 9424.0}, {"date": "2023-08-31", "close": 6.2825, "volume": 3380.0}, {"date": "2023-09-01", "close": 6.4, "volume": 5428.0}, {"date": "2023-09-05", "close": 6.4275, "volume": 4293.0}, {"date": "2023-09-06", "close": 6.4, "volume": 4074.0}, {"date": "2023-09-07", "close": 6.3025, "volume": 4134.0}, {"date": "2023-09-08", "close": 6.38, "volume": 5912.0}, {"date": "2023-09-11", "close": 6.26, "volume": 4762.0}, {"date": "2023-09-12", "close": 6.15, "volume": 6054.0}, {"date": "2023-09-13", "close": 6.0625, "volume": 10107.0}, {"date": "2023-09-14", "close": 6.115, "volume": 2975.0}, {"date": "2023-09-15", "close": 6.125, "volume": 4812.0}, {"date": "2023-09-18", "close": 6.54, "volume": 8709.0}, {"date": "2023-09-19", "close": 6.5, "volume": 4293.0}, {"date": "2023-09-20", "close": 6.2475, "volume": 3161.0}, {"date": "2023-09-21", "close": 5.1975, "volume": 17792.0}, {"date": "2023-09-22", "close": 4.7675, "volume": 10512.0}, {"date": "2023-09-25", "close": 4.795, "volume": 8936.0}, {"date": "2023-09-26", "close": 4.77, "volume": 8814.0}, {"date": "2023-09-27", "close": 4.7525, "volume": 10623.0}, {"date": "2023-09-28", "close": 4.5575, "volume": 3551.0}, {"date": "2023-09-29", "close": 4.8025, "volume": 12062.0}, {"date": "2023-10-02", "close": 4.7375, "volume": 2143.0}, {"date": "2023-10-03", "close": 4.625, "volume": 2286.0}, {"date": "2023-10-04", "close": 7.6125, "volume": 10055588.0}, {"date": "2023-10-05", "close": 8.1375, "volume": 955332.0}, {"date": "2023-10-06", "close": 6.95, "volume": 209628.0}, {"date": "2023-10-09", "close": 6.875, "volume": 102630.0}, {"date": "2023-10-10", "close": 7.5625, "volume": 127998.0}, {"date": "2023-10-11", "close": 7.85, "volume": 100227.0}, {"date": "2023-10-12", "close": 7.8125, "volume": 51620.0}, {"date": "2023-10-13", "close": 8.065, "volume": 22949.0}, {"date": "2023-10-16", "close": 7.9875, "volume": 28870.0}, {"date": "2023-10-17", "close": 7.71, "volume": 15103.0}, {"date": "2023-10-18", "close": 7.0025, "volume": 28158.0}, {"date": "2023-10-19", "close": 6.8875, "volume": 16098.0}, {"date": "2023-10-20", "close": 6.5, "volume": 23513.0}, {"date": "2023-10-23", "close": 6.95, "volume": 44209.0}, {"date": "2023-10-24", "close": 6.55, "volume": 37273.0}, {"date": "2023-10-25", "close": 6.96, "volume": 15223.0}, {"date": "2023-10-26", "close": 6.48, "volume": 35805.0}, {"date": "2023-10-27", "close": 4.32, "volume": 194438.0}, {"date": "2023-10-30", "close": 3.83, "volume": 52161.0}, {"date": "2023-10-31", "close": 3.21, "volume": 96574.0}, {"date": "2023-11-01", "close": 3.38, "volume": 20587.0}, {"date": "2023-11-02", "close": 3.62, "volume": 112192.0}, {"date": "2023-11-03", "close": 3.42, "volume": 68445.0}, {"date": "2023-11-06", "close": 3.55, "volume": 40459.0}, {"date": "2023-11-07", "close": 3.48, "volume": 24387.0}, {"date": "2023-11-08", "close": 3.29, "volume": 48658.0}, {"date": "2023-11-09", "close": 2.91, "volume": 34972.0}, {"date": "2023-11-10", "close": 2.74, "volume": 21442.0}, {"date": "2023-11-13", "close": 3.4, "volume": 53808.0}, {"date": "2023-11-14", "close": 3.73, "volume": 61029.0}, {"date": "2023-11-15", "close": 3.85, "volume": 82487.0}, {"date": "2023-11-16", "close": 3.88, "volume": 34274.0}, {"date": "2023-11-17", "close": 4.04, "volume": 10698.0}, {"date": "2023-11-20", "close": 4.28, "volume": 21290.0}, {"date": "2023-11-21", "close": 4.65, "volume": 18358.0}, {"date": "2023-11-22", "close": 3.99, "volume": 44360.0}, {"date": "2023-11-24", "close": 4.49, "volume": 19560.0}, {"date": "2023-11-27", "close": 4.2284, "volume": 10285.0}, {"date": "2023-11-28", "close": 4.39, "volume": 6074.0}, {"date": "2023-11-29", "close": 41.0, "volume": 46841750.0}, {"date": "2023-11-30", "close": 24.5, "volume": 5513594.0}, {"date": "2023-12-01", "close": 19.9, "volume": 1857849.0}, {"date": "2023-12-04", "close": 15.81, "volume": 1345640.0}, {"date": "2023-12-05", "close": 15.31, "volume": 885000.0}, {"date": "2023-12-06", "close": 16.97, "volume": 1248031.0}, {"date": "2023-12-07", "close": 15.89, "volume": 436830.0}, {"date": "2023-12-08", "close": 15.31, "volume": 216706.0}, {"date": "2023-12-11", "close": 13.1, "volume": 273731.0}, {"date": "2023-12-12", "close": 10.7, "volume": 307094.0}, {"date": "2023-12-13", "close": 10.88, "volume": 236172.0}, {"date": "2023-12-14", "close": 9.88, "volume": 338506.0}, {"date": "2023-12-15", "close": 9.21, "volume": 163610.0}, {"date": "2023-12-18", "close": 11.61, "volume": 1068805.0}, {"date": "2023-12-19", "close": 10.88, "volume": 198494.0}, {"date": "2023-12-20", "close": 12.14, "volume": 693340.0}, {"date": "2023-12-21", "close": 11.78, "volume": 180427.0}, {"date": "2023-12-22", "close": 11.33, "volume": 106302.0}, {"date": "2023-12-26", "close": 11.26, "volume": 54228.0}, {"date": "2023-12-27", "close": 11.92, "volume": 75647.0}, {"date": "2023-12-28", "close": 12.56, "volume": 128776.0}, {"date": "2023-12-29", "close": 12.44, "volume": 105435.0}, {"date": "2024-01-02", "close": 11.8, "volume": 56069.0}, {"date": "2024-01-03", "close": 11.75, "volume": 54860.0}, {"date": "2024-01-04", "close": 9.86, "volume": 161779.0}, {"date": "2024-01-05", "close": 9.33, "volume": 141967.0}, {"date": "2024-01-08", "close": 9.45, "volume": 84531.0}, {"date": "2024-01-09", "close": 8.6, "volume": 90290.0}, {"date": "2024-01-10", "close": 8.08, "volume": 132514.0}, {"date": "2024-01-11", "close": 8.07, "volume": 83708.0}, {"date": "2024-01-12", "close": 7.945, "volume": 31173.0}, {"date": "2024-01-16", "close": 7.16, "volume": 53790.0}, {"date": "2024-01-17", "close": 6.82, "volume": 89626.0}, {"date": "2024-01-18", "close": 6.81, "volume": 59135.0}, {"date": "2024-01-19", "close": 6.5, "volume": 63735.0}, {"date": "2024-01-22", "close": 7.01, "volume": 119777.0}, {"date": "2024-01-23", "close": 6.3, "volume": 164952.0}, {"date": "2024-01-24", "close": 5.62, "volume": 76648.0}, {"date": "2024-01-25", "close": 5.165, "volume": 101492.0}, {"date": "2024-01-26", "close": 5.4, "volume": 83048.0}, {"date": "2024-01-29", "close": 6.6, "volume": 526947.0}, {"date": "2024-01-30", "close": 7.55, "volume": 922371.0}, {"date": "2024-01-31", "close": 7.37, "volume": 143588.0}, {"date": "2024-02-01", "close": 6.14, "volume": 175725.0}, {"date": "2024-02-02", "close": 6.13, "volume": 86414.0}, {"date": "2024-02-05", "close": 5.75, "volume": 51361.0}, {"date": "2024-02-06", "close": 5.47, "volume": 545753.0}, {"date": "2024-02-07", "close": 5.03, "volume": 281773.0}, {"date": "2024-02-08", "close": 5.25, "volume": 115757.0}, {"date": "2024-02-09", "close": 5.29, "volume": 101835.0}, {"date": "2024-02-12", "close": 5.14, "volume": 134292.0}, {"date": "2024-02-13", "close": 5.15, "volume": 123887.0}, {"date": "2024-02-14", "close": 5.05, "volume": 113288.0}, {"date": "2024-02-15", "close": 5.36, "volume": 90860.0}, {"date": "2024-02-16", "close": 5.25, "volume": 54884.0}, {"date": "2024-02-20", "close": 5.13, "volume": 59446.0}, {"date": "2024-02-21", "close": 4.93, "volume": 88226.0}, {"date": "2024-02-22", "close": 4.95, "volume": 29915.0}, {"date": "2024-02-23", "close": 4.9, "volume": 61210.0}, {"date": "2024-02-26", "close": 4.91, "volume": 73342.0}, {"date": "2024-02-27", "close": 4.92, "volume": 70644.0}, {"date": "2024-02-28", "close": 5.2, "volume": 80533.0}, {"date": "2024-02-29", "close": 5.81, "volume": 324366.0}, {"date": "2024-03-01", "close": 5.49, "volume": 71396.0}, {"date": "2024-03-04", "close": 5.3, "volume": 85792.0}, {"date": "2024-03-05", "close": 5.04, "volume": 77653.0}, {"date": "2024-03-06", "close": 5.31, "volume": 70818.0}, {"date": "2024-03-07", "close": 5.08, "volume": 32918.0}, {"date": "2024-03-08", "close": 4.83, "volume": 70460.0}, {"date": "2024-03-11", "close": 4.765, "volume": 49952.0}, {"date": "2024-03-12", "close": 4.56, "volume": 53525.0}, {"date": "2024-03-13", "close": 4.51, "volume": 46764.0}, {"date": "2024-03-14", "close": 4.26, "volume": 76277.0}, {"date": "2024-03-15", "close": 4.5, "volume": 50290.0}, {"date": "2024-03-18", "close": 4.47, "volume": 59357.0}, {"date": "2024-03-19", "close": 4.45, "volume": 61558.0}, {"date": "2024-03-20", "close": 4.6, "volume": 31175.0}, {"date": "2024-03-21", "close": 4.91, "volume": 89421.0}, {"date": "2024-03-22", "close": 4.94, "volume": 81611.0}, {"date": "2024-03-25", "close": 4.55, "volume": 41451.0}, {"date": "2024-03-26", "close": 4.47, "volume": 74633.0}, {"date": "2024-03-27", "close": 4.65, "volume": 45546.0}, {"date": "2024-03-28", "close": 4.83, "volume": 149808.0}, {"date": "2024-04-01", "close": 3.37, "volume": 399573.0}, {"date": "2024-04-02", "close": 3.385, "volume": 70472.0}, {"date": "2024-04-03", "close": 3.01, "volume": 164897.0}, {"date": "2024-04-04", "close": 3.14, "volume": 650094.0}, {"date": "2024-04-05", "close": 3.01, "volume": 92580.0}, {"date": "2024-04-08", "close": 3.03, "volume": 38350.0}, {"date": "2024-04-09", "close": 2.755, "volume": 5191380.0}, {"date": "2024-04-10", "close": 2.68, "volume": 234567.0}, {"date": "2024-04-11", "close": 2.74, "volume": 157538.0}, {"date": "2024-04-12", "close": 2.64, "volume": 88558.0}, {"date": "2024-04-15", "close": 2.77, "volume": 236527.0}, {"date": "2024-04-16", "close": 2.7, "volume": 74900.0}, {"date": "2024-04-17", "close": 2.66, "volume": 30642.0}, {"date": "2024-04-18", "close": 2.66, "volume": 63390.0}, {"date": "2024-04-19", "close": 2.72, "volume": 40328.0}, {"date": "2024-04-22", "close": 2.64, "volume": 31046.0}, {"date": "2024-04-23", "close": 2.65, "volume": 35668.0}, {"date": "2024-04-24", "close": 2.57, "volume": 74510.0}, {"date": "2024-04-25", "close": 2.46, "volume": 52500.0}, {"date": "2024-04-26", "close": 2.59, "volume": 67574.0}, {"date": "2024-04-29", "close": 2.59, "volume": 36065.0}, {"date": "2024-04-30", "close": 2.53, "volume": 52174.0}, {"date": "2024-05-01", "close": 2.534, "volume": 24925.0}, {"date": "2024-05-02", "close": 2.63, "volume": 23392.0}, {"date": "2024-05-03", "close": 2.63, "volume": 14931.0}, {"date": "2024-05-06", "close": 2.38, "volume": 105239.0}, {"date": "2024-05-07", "close": 2.43, "volume": 50024.0}, {"date": "2024-05-08", "close": 2.375, "volume": 38384.0}, {"date": "2024-05-09", "close": 2.19, "volume": 128160.0}, {"date": "2024-05-10", "close": 2.125, "volume": 120500.0}, {"date": "2024-05-13", "close": 2.01, "volume": 133352.0}, {"date": "2024-05-14", "close": 2.49, "volume": 312434.0}, {"date": "2024-05-15", "close": 2.18, "volume": 104203.0}, {"date": "2024-05-16", "close": 2.26, "volume": 41331.0}, {"date": "2024-05-17", "close": 2.29, "volume": 28312.0}, {"date": "2024-05-20", "close": 2.24, "volume": 26828.0}, {"date": "2024-05-21", "close": 2.2, "volume": 25144.0}, {"date": "2024-05-22", "close": 2.13, "volume": 32800.0}, {"date": "2024-05-23", "close": 2.09, "volume": 21400.0}, {"date": "2024-05-24", "close": 2.1, "volume": 19303.0}, {"date": "2024-05-28", "close": 2.07, "volume": 122558.0}, {"date": "2024-05-29", "close": 1.96, "volume": 46319.0}, {"date": "2024-05-30", "close": 1.95, "volume": 35490.0}, {"date": "2024-05-31", "close": 2.09, "volume": 18668.0}, {"date": "2024-06-03", "close": 2.02, "volume": 17940.0}, {"date": "2024-06-04", "close": 2.17, "volume": 43636.0}, {"date": "2024-06-05", "close": 2.1, "volume": 38497.0}, {"date": "2024-06-06", "close": 2.3, "volume": 56272.0}, {"date": "2024-06-07", "close": 2.45, "volume": 38479.0}, {"date": "2024-06-10", "close": 2.47, "volume": 31920.0}, {"date": "2024-06-11", "close": 2.55, "volume": 43603.0}, {"date": "2024-06-12", "close": 2.34, "volume": 43853.0}, {"date": "2024-06-13", "close": 2.45, "volume": 19157.0}, {"date": "2024-06-14", "close": 2.25, "volume": 35221.0}, {"date": "2024-06-17", "close": 2.05, "volume": 50406.0}, {"date": "2024-06-18", "close": 2.13, "volume": 55683.0}, {"date": "2024-06-20", "close": 2.38, "volume": 71638.0}, {"date": "2024-06-21", "close": 2.23, "volume": 69568.0}, {"date": "2024-06-24", "close": 2.15, "volume": 68682.0}, {"date": "2024-06-25", "close": 2.15, "volume": 60048.0}, {"date": "2024-06-26", "close": 2.18, "volume": 30953.0}, {"date": "2024-06-27", "close": 2.39, "volume": 441314.0}, {"date": "2024-06-28", "close": 2.22, "volume": 59003.0}, {"date": "2024-07-01", "close": 2.36, "volume": 78723.0}, {"date": "2024-07-02", "close": 2.38, "volume": 31994.0}, {"date": "2024-07-03", "close": 2.405, "volume": 13012.0}, {"date": "2024-07-05", "close": 2.3, "volume": 22034.0}, {"date": "2024-07-08", "close": 2.345, "volume": 14042.0}, {"date": "2024-07-09", "close": 2.425, "volume": 15401.0}, {"date": "2024-07-10", "close": 2.46, "volume": 40658.0}, {"date": "2024-07-11", "close": 2.7937, "volume": 222826.0}, {"date": "2024-07-12", "close": 2.81, "volume": 65610.0}, {"date": "2024-07-15", "close": 2.76, "volume": 68391.0}, {"date": "2024-07-16", "close": 2.88, "volume": 72859.0}, {"date": "2024-07-17", "close": 2.83, "volume": 30781.0}, {"date": "2024-07-18", "close": 2.57, "volume": 78954.0}, {"date": "2024-07-19", "close": 2.45, "volume": 16665.0}, {"date": "2024-07-22", "close": 2.41, "volume": 18510.0}, {"date": "2024-07-23", "close": 2.42, "volume": 307946.0}, {"date": "2024-07-24", "close": 2.4399, "volume": 59906.0}, {"date": "2024-07-25", "close": 2.48, "volume": 22939.0}, {"date": "2024-07-26", "close": 2.4, "volume": 13670.0}, {"date": "2024-07-29", "close": 2.28, "volume": 21530.0}, {"date": "2024-07-30", "close": 2.18, "volume": 40577.0}, {"date": "2024-07-31", "close": 2.3002, "volume": 56231.0}, {"date": "2024-08-01", "close": 2.17, "volume": 17198.0}, {"date": "2024-08-02", "close": 2.1, "volume": 40513.0}, {"date": "2024-08-05", "close": 2.0399, "volume": 24106.0}, {"date": "2024-08-06", "close": 2.16, "volume": 50223.0}, {"date": "2024-08-07", "close": 2.05, "volume": 56909.0}, {"date": "2024-08-08", "close": 2.0482, "volume": 37300.0}, {"date": "2024-08-09", "close": 2.1004, "volume": 13867.0}, {"date": "2024-08-12", "close": 2.12, "volume": 21344.0}, {"date": "2024-08-13", "close": 2.3, "volume": 40195.0}, {"date": "2024-08-14", "close": 2.37, "volume": 83233.0}, {"date": "2024-08-15", "close": 2.2488, "volume": 31760.0}, {"date": "2024-08-16", "close": 2.33, "volume": 22717.0}, {"date": "2024-08-19", "close": 2.6, "volume": 85813.0}, {"date": "2024-08-20", "close": 3.0501, "volume": 360254.0}, {"date": "2024-08-21", "close": 2.8369, "volume": 103544.0}, {"date": "2024-08-22", "close": 2.6998, "volume": 72603.0}, {"date": "2024-08-23", "close": 2.705, "volume": 23946.0}, {"date": "2024-08-26", "close": 2.905, "volume": 48472.0}, {"date": "2024-08-27", "close": 2.8, "volume": 21326.0}, {"date": "2024-08-28", "close": 2.6, "volume": 45059.0}, {"date": "2024-08-29", "close": 2.89, "volume": 51891.0}, {"date": "2024-08-30", "close": 2.71, "volume": 15224.0}, {"date": "2024-09-03", "close": 2.605, "volume": 34580.0}, {"date": "2024-09-04", "close": 2.58, "volume": 33983.0}, {"date": "2024-09-05", "close": 2.64, "volume": 13796.0}, {"date": "2024-09-06", "close": 2.62, "volume": 30382.0}, {"date": "2024-09-09", "close": 2.96, "volume": 63091.0}, {"date": "2024-09-10", "close": 3.02, "volume": 111720.0}, {"date": "2024-09-11", "close": 3.04, "volume": 52061.0}, {"date": "2024-09-12", "close": 2.86, "volume": 30965.0}, {"date": "2024-09-13", "close": 2.95, "volume": 16319.0}, {"date": "2024-09-16", "close": 2.95, "volume": 16940.0}, {"date": "2024-09-17", "close": 2.8, "volume": 168207.0}, {"date": "2024-09-18", "close": 4.13, "volume": 74202830.0}, {"date": "2024-09-19", "close": 3.22, "volume": 3650994.0}, {"date": "2024-09-20", "close": 3.08, "volume": 885611.0}, {"date": "2024-09-23", "close": 2.93, "volume": 413836.0}, {"date": "2024-09-24", "close": 3.04, "volume": 308846.0}, {"date": "2024-09-25", "close": 3.24, "volume": 424278.0}, {"date": "2024-09-26", "close": 3.06, "volume": 235942.0}, {"date": "2024-09-27", "close": 2.7, "volume": 989725.0}, {"date": "2024-09-30", "close": 2.61, "volume": 167253.0}, {"date": "2024-10-01", "close": 2.52, "volume": 205032.0}, {"date": "2024-10-02", "close": 2.43, "volume": 227297.0}, {"date": "2024-10-03", "close": 2.5, "volume": 135243.0}, {"date": "2024-10-04", "close": 2.51, "volume": 78580.0}, {"date": "2024-10-07", "close": 2.42, "volume": 96419.0}, {"date": "2024-10-08", "close": 2.41, "volume": 253055.0}, {"date": "2024-10-09", "close": 2.29, "volume": 146226.0}, {"date": "2024-10-10", "close": 2.31, "volume": 152806.0}, {"date": "2024-10-11", "close": 2.53, "volume": 85638.0}, {"date": "2024-10-14", "close": 2.46, "volume": 105896.0}, {"date": "2024-10-15", "close": 2.47, "volume": 69425.0}, {"date": "2024-10-16", "close": 2.53, "volume": 75624.0}, {"date": "2024-10-17", "close": 2.44, "volume": 82035.0}, {"date": "2024-10-18", "close": 2.67, "volume": 188045.0}, {"date": "2024-10-21", "close": 2.7, "volume": 339331.0}, {"date": "2024-10-22", "close": 2.63, "volume": 77934.0}, {"date": "2024-10-23", "close": 2.64, "volume": 70317.0}, {"date": "2024-10-24", "close": 2.67, "volume": 87315.0}, {"date": "2024-10-25", "close": 2.65, "volume": 79240.0}, {"date": "2024-10-28", "close": 2.9, "volume": 399838.0}, {"date": "2024-10-29", "close": 2.9, "volume": 76982.0}, {"date": "2024-10-30", "close": 2.7, "volume": 139712.0}, {"date": "2024-10-31", "close": 2.52, "volume": 108048.0}, {"date": "2024-11-01", "close": 2.68, "volume": 87490.0}, {"date": "2024-11-04", "close": 2.69, "volume": 54342.0}, {"date": "2024-11-05", "close": 2.65, "volume": 30883.0}, {"date": "2024-11-06", "close": 2.71, "volume": 72969.0}, {"date": "2024-11-07", "close": 2.84, "volume": 151958.0}, {"date": "2024-11-08", "close": 3.09, "volume": 339238.0}, {"date": "2024-11-11", "close": 3.21, "volume": 509392.0}, {"date": "2024-11-12", "close": 3.21, "volume": 148737.0}, {"date": "2024-11-13", "close": 3.12, "volume": 193714.0}, {"date": "2024-11-14", "close": 3.12, "volume": 228494.0}, {"date": "2024-11-15", "close": 2.84, "volume": 225221.0}, {"date": "2024-11-18", "close": 2.71, "volume": 162284.0}, {"date": "2024-11-19", "close": 2.83, "volume": 116783.0}, {"date": "2024-11-20", "close": 2.89, "volume": 69685.0}, {"date": "2024-11-21", "close": 2.95, "volume": 106586.0}, {"date": "2024-11-22", "close": 3.2, "volume": 273734.0}, {"date": "2024-11-25", "close": 3.38, "volume": 275000.0}, {"date": "2024-11-26", "close": 3.52, "volume": 370999.0}, {"date": "2024-11-27", "close": 3.4, "volume": 126305.0}, {"date": "2024-11-29", "close": 3.41, "volume": 78175.0}, {"date": "2024-12-02", "close": 3.66, "volume": 555732.0}, {"date": "2024-12-03", "close": 3.58, "volume": 163070.0}, {"date": "2024-12-04", "close": 4.03, "volume": 208812.0}, {"date": "2024-12-05", "close": 4.01, "volume": 181271.0}, {"date": "2024-12-06", "close": 4.17, "volume": 154212.0}, {"date": "2024-12-09", "close": 4.61, "volume": 284943.0}, {"date": "2024-12-10", "close": 4.55, "volume": 193647.0}, {"date": "2024-12-11", "close": 4.5, "volume": 119271.0}, {"date": "2024-12-12", "close": 4.45, "volume": 145572.0}, {"date": "2024-12-13", "close": 4.61, "volume": 209011.0}, {"date": "2024-12-16", "close": 4.95, "volume": 557482.0}, {"date": "2024-12-17", "close": 4.9, "volume": 138964.0}, {"date": "2024-12-18", "close": 4.54, "volume": 207764.0}, {"date": "2024-12-19", "close": 4.66, "volume": 143711.0}, {"date": "2024-12-20", "close": 4.98, "volume": 241166.0}, {"date": "2024-12-23", "close": 5.12, "volume": 686659.0}, {"date": "2024-12-24", "close": 4.81, "volume": 244276.0}, {"date": "2024-12-26", "close": 4.76, "volume": 144775.0}, {"date": "2024-12-27", "close": 4.65, "volume": 226011.0}, {"date": "2024-12-30", "close": 4.44, "volume": 311722.0}, {"date": "2024-12-31", "close": 4.29, "volume": 325309.0}, {"date": "2025-01-02", "close": 4.25, "volume": 139304.0}, {"date": "2025-01-03", "close": 4.37, "volume": 218830.0}, {"date": "2025-01-06", "close": 4.24, "volume": 228544.0}, {"date": "2025-01-07", "close": 4.3539, "volume": 224493.0}, {"date": "2025-01-08", "close": 4.37, "volume": 317619.0}, {"date": "2025-01-10", "close": 5.08, "volume": 826371.0}, {"date": "2025-01-13", "close": 4.85, "volume": 538988.0}, {"date": "2025-01-14", "close": 5.06, "volume": 287872.0}, {"date": "2025-01-15", "close": 5.12, "volume": 222051.0}, {"date": "2025-01-16", "close": 5.95, "volume": 560751.0}, {"date": "2025-01-17", "close": 5.74, "volume": 628727.0}, {"date": "2025-01-21", "close": 5.61, "volume": 242177.0}, {"date": "2025-01-22", "close": 5.03, "volume": 328768.0}, {"date": "2025-01-23", "close": 4.71, "volume": 368073.0}, {"date": "2025-01-24", "close": 4.76, "volume": 199302.0}, {"date": "2025-01-27", "close": 4.22, "volume": 324716.0}, {"date": "2025-01-28", "close": 4.12, "volume": 134915.0}, {"date": "2025-01-29", "close": 4.24, "volume": 64686.0}, {"date": "2025-01-30", "close": 3.93, "volume": 269827.0}, {"date": "2025-01-31", "close": 3.97, "volume": 115396.0}, {"date": "2025-02-03", "close": 3.9, "volume": 134552.0}, {"date": "2025-02-04", "close": 3.81, "volume": 131236.0}, {"date": "2025-02-05", "close": 4.11, "volume": 164685.0}, {"date": "2025-02-06", "close": 4.05, "volume": 119633.0}, {"date": "2025-02-07", "close": 4.05, "volume": 125008.0}, {"date": "2025-02-10", "close": 4.13, "volume": 56366.0}, {"date": "2025-02-11", "close": 3.94, "volume": 74964.0}, {"date": "2025-02-12", "close": 3.88, "volume": 146798.0}, {"date": "2025-02-13", "close": 4.25, "volume": 116146.0}, {"date": "2025-02-14", "close": 4.0, "volume": 146756.0}, {"date": "2025-02-18", "close": 3.54, "volume": 506511.0}, {"date": "2025-02-19", "close": 3.31, "volume": 253342.0}, {"date": "2025-02-20", "close": 3.29, "volume": 94318.0}, {"date": "2025-02-21", "close": 3.12, "volume": 152411.0}, {"date": "2025-02-24", "close": 3.46, "volume": 948905.0}, {"date": "2025-02-25", "close": 3.345, "volume": 231850.0}, {"date": "2025-02-26", "close": 3.45, "volume": 70354.0}, {"date": "2025-02-27", "close": 3.39, "volume": 129462.0}, {"date": "2025-02-28", "close": 3.47, "volume": 53665.0}, {"date": "2025-03-03", "close": 3.3, "volume": 147862.0}, {"date": "2025-03-04", "close": 3.24, "volume": 87370.0}, {"date": "2025-03-05", "close": 3.46, "volume": 73483.0}, {"date": "2025-03-06", "close": 3.72, "volume": 177811.0}, {"date": "2025-03-07", "close": 3.69, "volume": 73352.0}, {"date": "2025-03-10", "close": 3.23, "volume": 116201.0}, {"date": "2025-03-11", "close": 3.36, "volume": 52822.0}, {"date": "2025-03-12", "close": 3.27, "volume": 58762.0}, {"date": "2025-03-13", "close": 3.16, "volume": 73485.0}, {"date": "2025-03-14", "close": 3.3, "volume": 50331.0}, {"date": "2025-03-17", "close": 3.58, "volume": 69240.0}, {"date": "2025-03-18", "close": 3.55, "volume": 34509.0}, {"date": "2025-03-19", "close": 3.53, "volume": 32222.0}, {"date": "2025-03-20", "close": 3.51, "volume": 39401.0}, {"date": "2025-03-21", "close": 3.6, "volume": 62043.0}, {"date": "2025-03-24", "close": 3.71, "volume": 43230.0}, {"date": "2025-03-25", "close": 3.49, "volume": 66886.0}, {"date": "2025-03-26", "close": 3.2, "volume": 76791.0}, {"date": "2025-03-27", "close": 3.19, "volume": 41318.0}, {"date": "2025-03-28", "close": 3.11, "volume": 125838.0}, {"date": "2025-03-31", "close": 2.85, "volume": 145429.0}, {"date": "2025-04-01", "close": 2.63, "volume": 168340.0}, {"date": "2025-04-02", "close": 2.57, "volume": 160508.0}, {"date": "2025-04-03", "close": 2.57, "volume": 79295.0}, {"date": "2025-04-04", "close": 2.55, "volume": 50056.0}, {"date": "2025-04-07", "close": 2.52, "volume": 49730.0}, {"date": "2025-04-08", "close": 2.23, "volume": 100199.0}, {"date": "2025-04-09", "close": 2.48, "volume": 137223.0}, {"date": "2025-04-10", "close": 2.29, "volume": 80558.0}, {"date": "2025-04-11", "close": 2.33, "volume": 39707.0}, {"date": "2025-04-14", "close": 2.25, "volume": 98495.0}, {"date": "2025-04-15", "close": 2.19, "volume": 79234.0}, {"date": "2025-04-16", "close": 2.08, "volume": 208337.0}, {"date": "2025-04-17", "close": 2.1, "volume": 81525.0}, {"date": "2025-04-21", "close": 2.2, "volume": 70410.0}, {"date": "2025-04-22", "close": 2.3, "volume": 86150.0}, {"date": "2025-04-23", "close": 2.52, "volume": 97020.0}, {"date": "2025-04-24", "close": 2.71, "volume": 88852.0}, {"date": "2025-04-25", "close": 2.63, "volume": 54134.0}, {"date": "2025-04-28", "close": 2.68, "volume": 38385.0}, {"date": "2025-04-29", "close": 2.64, "volume": 35568.0}, {"date": "2025-04-30", "close": 2.84, "volume": 92691.0}, {"date": "2025-05-01", "close": 2.73, "volume": 89484.0}, {"date": "2025-05-02", "close": 2.73, "volume": 73068.0}, {"date": "2025-05-05", "close": 2.61, "volume": 52389.0}, {"date": "2025-05-06", "close": 2.57, "volume": 63169.0}, {"date": "2025-05-07", "close": 2.73, "volume": 56379.0}, {"date": "2025-05-08", "close": 2.84, "volume": 53332.0}, {"date": "2025-05-09", "close": 3.0, "volume": 53212.0}, {"date": "2025-05-12", "close": 3.14, "volume": 71665.0}, {"date": "2025-05-13", "close": 3.14, "volume": 68522.0}, {"date": "2025-05-14", "close": 3.04, "volume": 145432.0}, {"date": "2025-05-15", "close": 3.06, "volume": 95655.0}, {"date": "2025-05-16", "close": 2.54, "volume": 365661.0}, {"date": "2025-05-19", "close": 2.31, "volume": 164811.0}, {"date": "2025-05-20", "close": 2.145, "volume": 275227.0}, {"date": "2025-05-21", "close": 2.08, "volume": 88865.0}, {"date": "2025-05-22", "close": 2.09, "volume": 135639.0}, {"date": "2025-05-23", "close": 2.28, "volume": 245897.0}, {"date": "2025-05-27", "close": 2.27, "volume": 146546.0}, {"date": "2025-05-28", "close": 2.29, "volume": 77549.0}, {"date": "2025-05-29", "close": 2.49, "volume": 99085.0}, {"date": "2025-05-30", "close": 2.42, "volume": 142858.0}, {"date": "2025-06-02", "close": 2.4, "volume": 132497.0}, {"date": "2025-06-03", "close": 2.36, "volume": 88131.0}, {"date": "2025-06-04", "close": 2.34, "volume": 137944.0}, {"date": "2025-06-05", "close": 2.21, "volume": 84416.0}, {"date": "2025-06-06", "close": 2.23, "volume": 52196.0}, {"date": "2025-06-09", "close": 2.14, "volume": 148957.0}, {"date": "2025-06-10", "close": 2.11, "volume": 101272.0}, {"date": "2025-06-11", "close": 2.22, "volume": 185275.0}, {"date": "2025-06-12", "close": 2.13, "volume": 112967.0}, {"date": "2025-06-13", "close": 2.14, "volume": 168977.0}, {"date": "2025-06-16", "close": 2.23, "volume": 123033.0}, {"date": "2025-06-17", "close": 2.16, "volume": 70517.0}, {"date": "2025-06-18", "close": 2.48, "volume": 321192.0}, {"date": "2025-06-20", "close": 2.8, "volume": 502217.0}, {"date": "2025-06-23", "close": 2.94, "volume": 213461.0}, {"date": "2025-06-24", "close": 2.97, "volume": 230861.0}, {"date": "2025-06-25", "close": 3.05, "volume": 359131.0}, {"date": "2025-06-26", "close": 3.37, "volume": 1445468.0}, {"date": "2025-06-27", "close": 3.28, "volume": 134606.0}, {"date": "2025-06-30", "close": 3.16, "volume": 123611.0}, {"date": "2025-07-01", "close": 3.87, "volume": 28238080.0}, {"date": "2025-07-02", "close": 3.83, "volume": 1166152.0}, {"date": "2025-07-03", "close": 4.43, "volume": 994461.0}, {"date": "2025-07-07", "close": 5.17, "volume": 1442622.0}, {"date": "2025-07-08", "close": 5.12, "volume": 802210.0}, {"date": "2025-07-09", "close": 6.0, "volume": 973641.0}, {"date": "2025-07-10", "close": 6.67, "volume": 1031447.0}, {"date": "2025-07-11", "close": 6.82, "volume": 1265306.0}, {"date": "2025-07-14", "close": 6.95, "volume": 523033.0}, {"date": "2025-07-15", "close": 6.74, "volume": 205410.0}, {"date": "2025-07-16", "close": 6.07, "volume": 493691.0}, {"date": "2025-07-17", "close": 5.73, "volume": 299149.0}, {"date": "2025-07-18", "close": 5.82, "volume": 269289.0}, {"date": "2025-07-21", "close": 5.44, "volume": 340581.0}, {"date": "2025-07-22", "close": 5.5, "volume": 106008.0}, {"date": "2025-07-23", "close": 5.61, "volume": 103040.0}, {"date": "2025-07-24", "close": 5.42, "volume": 127860.0}, {"date": "2025-07-25", "close": 5.24, "volume": 96435.0}, {"date": "2025-07-28", "close": 4.725, "volume": 135291.0}, {"date": "2025-07-29", "close": 4.46, "volume": 143005.0}, {"date": "2025-07-30", "close": 4.52, "volume": 69564.0}, {"date": "2025-07-31", "close": 4.33, "volume": 132548.0}, {"date": "2025-08-01", "close": 5.18, "volume": 982995.0}, {"date": "2025-08-04", "close": 4.76, "volume": 183324.0}, {"date": "2025-08-05", "close": 4.93, "volume": 77280.0}, {"date": "2025-08-06", "close": 4.63, "volume": 140945.0}, {"date": "2025-08-07", "close": 4.52, "volume": 56427.0}, {"date": "2025-08-08", "close": 4.4, "volume": 95859.0}, {"date": "2025-08-11", "close": 4.58, "volume": 107436.0}, {"date": "2025-08-12", "close": 4.75, "volume": 108430.0}, {"date": "2025-08-13", "close": 4.61, "volume": 53181.0}, {"date": "2025-08-14", "close": 4.61, "volume": 121884.0}, {"date": "2025-08-15", "close": 4.11, "volume": 339384.0}, {"date": "2025-08-18", "close": 4.45, "volume": 142735.0}, {"date": "2025-08-19", "close": 4.27, "volume": 108091.0}, {"date": "2025-08-20", "close": 4.13, "volume": 366933.0}, {"date": "2025-08-21", "close": 4.6, "volume": 92267.0}, {"date": "2025-08-22", "close": 4.2, "volume": 163651.0}, {"date": "2025-08-25", "close": 4.625, "volume": 257162.0}, {"date": "2025-08-26", "close": 4.69, "volume": 245201.0}, {"date": "2025-08-27", "close": 4.595, "volume": 52436.0}, {"date": "2025-08-28", "close": 4.64, "volume": 63312.0}, {"date": "2025-08-29", "close": 4.33, "volume": 96881.0}, {"date": "2025-09-02", "close": 4.23, "volume": 87882.0}, {"date": "2025-09-03", "close": 4.53, "volume": 78856.0}, {"date": "2025-09-04", "close": 4.4, "volume": 49684.0}, {"date": "2025-09-05", "close": 4.12, "volume": 124046.0}, {"date": "2025-09-08", "close": 3.83, "volume": 183869.0}, {"date": "2025-09-09", "close": 3.865, "volume": 61643.0}, {"date": "2025-09-10", "close": 3.81, "volume": 76075.0}, {"date": "2025-09-11", "close": 3.64, "volume": 124656.0}, {"date": "2025-09-12", "close": 3.47, "volume": 98919.0}, {"date": "2025-09-15", "close": 3.38, "volume": 134134.0}, {"date": "2025-09-16", "close": 3.4, "volume": 72455.0}, {"date": "2025-09-17", "close": 3.52, "volume": 5430057.0}, {"date": "2025-09-18", "close": 3.34, "volume": 513936.0}, {"date": "2025-09-19", "close": 3.44, "volume": 249764.0}, {"date": "2025-09-22", "close": 3.38, "volume": 365348.0}, {"date": "2025-09-23", "close": 3.36, "volume": 160665.0}, {"date": "2025-09-24", "close": 3.48, "volume": 74706.0}, {"date": "2025-09-25", "close": 3.35, "volume": 110322.0}, {"date": "2025-09-26", "close": 3.12, "volume": 185211.0}, {"date": "2025-09-29", "close": 3.13, "volume": 105749.0}, {"date": "2025-09-30", "close": 3.1, "volume": 921033.0}, {"date": "2025-10-01", "close": 3.19, "volume": 248309.0}, {"date": "2025-10-02", "close": 3.2, "volume": 172108.0}, {"date": "2025-10-03", "close": 3.19, "volume": 121599.0}, {"date": "2025-10-06", "close": 3.25, "volume": 553521.0}, {"date": "2025-10-07", "close": 3.1, "volume": 168634.0}, {"date": "2025-10-08", "close": 3.2, "volume": 102511.0}, {"date": "2025-10-09", "close": 3.13, "volume": 104817.0}, {"date": "2025-10-10", "close": 3.12, "volume": 366857.0}, {"date": "2025-10-13", "close": 3.17, "volume": 402549.0}, {"date": "2025-10-14", "close": 3.18, "volume": 277237.0}, {"date": "2025-10-15", "close": 3.15, "volume": 179065.0}, {"date": "2025-10-16", "close": 2.89, "volume": 671450.0}, {"date": "2025-10-17", "close": 2.9, "volume": 418612.0}, {"date": "2025-10-20", "close": 2.85, "volume": 210318.0}, {"date": "2025-10-21", "close": 2.76, "volume": 370273.0}, {"date": "2025-10-22", "close": 2.67, "volume": 239993.0}, {"date": "2025-10-23", "close": 2.97, "volume": 326818.0}, {"date": "2025-10-24", "close": 3.01, "volume": 90384.0}, {"date": "2025-10-27", "close": 2.72, "volume": 294353.0}, {"date": "2025-10-28", "close": 2.6, "volume": 181303.0}, {"date": "2025-10-29", "close": 2.67, "volume": 181412.0}, {"date": "2025-10-30", "close": 2.58, "volume": 94783.0}, {"date": "2025-10-31", "close": 2.58, "volume": 77878.0}, {"date": "2025-11-03", "close": 2.47, "volume": 112168.0}, {"date": "2025-11-04", "close": 2.36, "volume": 241735.0}, {"date": "2025-11-05", "close": 2.43, "volume": 87978.0}, {"date": "2025-11-06", "close": 2.32, "volume": 133354.0}, {"date": "2025-11-07", "close": 2.57, "volume": 207794.0}, {"date": "2025-11-10", "close": 2.54, "volume": 38445.0}, {"date": "2025-11-11", "close": 2.59, "volume": 48731.0}, {"date": "2025-11-12", "close": 2.52, "volume": 105726.0}, {"date": "2025-11-13", "close": 2.42, "volume": 113027.0}, {"date": "2025-11-14", "close": 2.34, "volume": 72137.0}, {"date": "2025-11-17", "close": 2.39, "volume": 92725.0}, {"date": "2025-11-18", "close": 2.47, "volume": 34252.0}, {"date": "2025-11-19", "close": 2.36, "volume": 77063.0}, {"date": "2025-11-20", "close": 2.12, "volume": 273681.0}, {"date": "2025-11-21", "close": 2.2, "volume": 81522.0}, {"date": "2025-11-24", "close": 2.15, "volume": 268038.0}, {"date": "2025-11-25", "close": 2.2, "volume": 97966.0}, {"date": "2025-11-26", "close": 2.24, "volume": 113671.0}, {"date": "2025-11-28", "close": 2.26, "volume": 108296.0}, {"date": "2025-12-01", "close": 2.13, "volume": 111011.0}, {"date": "2025-12-02", "close": 2.05, "volume": 119287.0}, {"date": "2025-12-03", "close": 2.07, "volume": 192549.0}, {"date": "2025-12-04", "close": 2.15, "volume": 76057.0}, {"date": "2025-12-05", "close": 2.07, "volume": 70169.0}, {"date": "2025-12-08", "close": 2.16, "volume": 259520.0}, {"date": "2025-12-09", "close": 2.16, "volume": 54857.0}, {"date": "2025-12-10", "close": 2.19, "volume": 162059.0}, {"date": "2025-12-11", "close": 2.11, "volume": 94406.0}, {"date": "2025-12-12", "close": 2.07, "volume": 116559.0}, {"date": "2025-12-15", "close": 2.02, "volume": 221865.0}, {"date": "2025-12-16", "close": 2.02, "volume": 141848.0}, {"date": "2025-12-17", "close": 1.95, "volume": 148009.0}, {"date": "2025-12-18", "close": 1.98, "volume": 142432.0}, {"date": "2025-12-19", "close": 1.97, "volume": 84162.0}, {"date": "2025-12-22", "close": 2.05, "volume": 79909.0}, {"date": "2025-12-23", "close": 2.04, "volume": 75609.0}, {"date": "2025-12-24", "close": 2.06, "volume": 43418.0}, {"date": "2025-12-26", "close": 2.03, "volume": 80317.0}, {"date": "2025-12-29", "close": 2.03, "volume": 118529.0}, {"date": "2025-12-30", "close": 2.06, "volume": 54291.0}, {"date": "2025-12-31", "close": 2.03, "volume": 113199.0}, {"date": "2026-01-02", "close": 2.53, "volume": 402192.0}, {"date": "2026-01-05", "close": 2.47, "volume": 292415.0}, {"date": "2026-01-06", "close": 2.38, "volume": 89156.0}, {"date": "2026-01-07", "close": 2.275, "volume": 89004.0}, {"date": "2026-01-08", "close": 2.22, "volume": 58539.0}, {"date": "2026-01-09", "close": 2.06, "volume": 154354.0}, {"date": "2026-01-12", "close": 2.07, "volume": 134934.0}, {"date": "2026-01-13", "close": 1.95, "volume": 203614.0}, {"date": "2026-01-14", "close": 2.09, "volume": 115811.0}, {"date": "2026-01-15", "close": 2.14, "volume": 89066.0}, {"date": "2026-01-16", "close": 2.07, "volume": 140588.0}, {"date": "2026-01-20", "close": 1.97, "volume": 86319.0}, {"date": "2026-01-21", "close": 1.83, "volume": 333015.0}, {"date": "2026-01-22", "close": 1.83, "volume": 112589.0}, {"date": "2026-01-23", "close": 1.77, "volume": 199391.0}, {"date": "2026-01-26", "close": 1.7, "volume": 114546.0}, {"date": "2026-01-27", "close": 1.79, "volume": 103700.0}, {"date": "2026-01-28", "close": 1.71, "volume": 128451.0}, {"date": "2026-01-29", "close": 1.62, "volume": 128181.0}, {"date": "2026-01-30", "close": 1.62, "volume": 129341.0}, {"date": "2026-02-02", "close": 1.62, "volume": 56669.0}, {"date": "2026-02-03", "close": 1.52, "volume": 174759.0}, {"date": "2026-02-04", "close": 1.5, "volume": 110683.0}, {"date": "2026-02-05", "close": 1.5, "volume": 221605.0}, {"date": "2026-02-06", "close": 1.55, "volume": 87649.0}, {"date": "2026-02-09", "close": 1.69, "volume": 96995.0}, {"date": "2026-02-10", "close": 1.71, "volume": 200864.0}, {"date": "2026-02-11", "close": 1.67, "volume": 90883.0}, {"date": "2026-02-12", "close": 1.55, "volume": 95872.0}, {"date": "2026-02-13", "close": 1.52, "volume": 176762.0}, {"date": "2026-02-17", "close": 1.58, "volume": 88804.0}, {"date": "2026-02-18", "close": 1.62, "volume": 53478.0}, {"date": "2026-02-19", "close": 1.63, "volume": 41283.0}, {"date": "2026-02-20", "close": 1.63, "volume": 19977.0}, {"date": "2026-02-23", "close": 1.52, "volume": 52164.0}, {"date": "2026-02-24", "close": 1.5405, "volume": 26297.0}, {"date": "2026-02-25", "close": 1.47, "volume": 299951.0}, {"date": "2026-02-26", "close": 1.45, "volume": 93871.0}, {"date": "2026-02-27", "close": 1.4, "volume": 54807.0}, {"date": "2026-03-02", "close": 1.41, "volume": 59855.0}, {"date": "2026-03-03", "close": 1.35, "volume": 66793.0}, {"date": "2026-03-04", "close": 1.44, "volume": 79331.0}, {"date": "2026-03-05", "close": 1.38, "volume": 84445.0}, {"date": "2026-03-06", "close": 1.33, "volume": 51498.0}, {"date": "2026-03-09", "close": 1.33, "volume": 46806.0}, {"date": "2026-03-10", "close": 1.345, "volume": 23160.0}, {"date": "2026-03-11", "close": 1.34, "volume": 432714.0}, {"date": "2026-03-12", "close": 1.3, "volume": 80866.0}, {"date": "2026-03-13", "close": 1.24, "volume": 216022.0}, {"date": "2026-03-16", "close": 1.3, "volume": 40122.0}, {"date": "2026-03-17", "close": 1.32, "volume": 95179.0}, {"date": "2026-03-18", "close": 1.34, "volume": 257371.0}, {"date": "2026-03-19", "close": 1.28, "volume": 56781.0}, {"date": "2026-03-20", "close": 1.22, "volume": 202874.0}, {"date": "2026-03-23", "close": 1.18, "volume": 44153.0}, {"date": "2026-03-24", "close": 1.15, "volume": 111155.0}, {"date": "2026-03-25", "close": 1.14, "volume": 85877.0}, {"date": "2026-03-26", "close": 1.19, "volume": 255227.0}, {"date": "2026-03-27", "close": 1.15, "volume": 134373.0}, {"date": "2026-03-30", "close": 1.09, "volume": 88711.0}, {"date": "2026-03-31", "close": 1.18, "volume": 69126.0}, {"date": "2026-04-01", "close": 1.3, "volume": 96003.0}, {"date": "2026-04-02", "close": 1.32, "volume": 170903.0}, {"date": "2026-04-06", "close": 1.31, "volume": 2848598.0}, {"date": "2026-04-07", "close": 1.24, "volume": 375643.0}, {"date": "2026-04-08", "close": 1.2, "volume": 113146.0}, {"date": "2026-04-09", "close": 1.16, "volume": 128481.0}, {"date": "2026-04-10", "close": 1.21, "volume": 157022.0}, {"date": "2026-04-13", "close": 1.22, "volume": 82187.0}, {"date": "2026-04-14", "close": 1.35, "volume": 167816.0}, {"date": "2026-04-15", "close": 1.47, "volume": 435804.0}, {"date": "2026-04-16", "close": 1.09, "volume": 892572.0}, {"date": "2026-04-17", "close": 0.9741, "volume": 668722.0}, {"date": "2026-04-20", "close": 1.01, "volume": 188907.0}, {"date": "2026-04-21", "close": 1.03, "volume": 238454.0}, {"date": "2026-04-22", "close": 1.03, "volume": 252517.0}, {"date": "2026-04-23", "close": 0.8959, "volume": 627601.0}, {"date": "2026-04-24", "close": 0.8424, "volume": 151246.0}, {"date": "2026-04-27", "close": 0.8631, "volume": 395536.0}, {"date": "2026-04-28", "close": 0.8494, "volume": 88477.0}, {"date": "2026-04-29", "close": 0.7825, "volume": 236908.0}, {"date": "2026-04-30", "close": 0.8002, "volume": 107561.0}, {"date": "2026-05-01", "close": 0.8072, "volume": 87332.0}, {"date": "2026-05-04", "close": 0.7445, "volume": 233389.0}, {"date": "2026-05-05", "close": 0.7095, "volume": 256057.0}, {"date": "2026-05-06", "close": 0.7199, "volume": 152117.0}, {"date": "2026-05-07", "close": 0.6636, "volume": 176794.0}, {"date": "2026-05-08", "close": 0.6648, "volume": 127884.0}, {"date": "2026-05-11", "close": 0.6926, "volume": 165136.0}, {"date": "2026-05-12", "close": 0.7262, "volume": 69529.0}, {"date": "2026-05-13", "close": 0.7163, "volume": 149432.0}, {"date": "2026-05-14", "close": 0.69, "volume": 158079.0}, {"date": "2026-05-15", "close": 0.641, "volume": 138190.0}, {"date": "2026-05-18", "close": 0.599, "volume": 208297.0}, {"date": "2026-05-19", "close": 0.5851, "volume": 55266.0}, {"date": "2026-05-20", "close": 0.59, "volume": 278298.0}, {"date": "2026-05-21", "close": 0.5848, "volume": 256443.0}, {"date": "2026-05-22", "close": 0.61, "volume": 146174.0}, {"date": "2026-05-26", "close": 0.6467, "volume": 128280.0}, {"date": "2026-05-27", "close": 0.6611, "volume": 230681.0}, {"date": "2026-05-28", "close": 0.67, "volume": 101761.0}, {"date": "2026-05-29", "close": 0.7, "volume": 57804.0}, {"date": "2026-06-01", "close": 0.685, "volume": 141086.0}, {"date": "2026-06-02", "close": 0.6782, "volume": 66848.0}, {"date": "2026-06-03", "close": 0.6431, "volume": 146976.0}, {"date": "2026-06-04", "close": 0.6925, "volume": 40500.0}, {"date": "2026-06-05", "close": 0.8645, "volume": 70279190.0}, {"date": "2026-06-08", "close": 0.87, "volume": 3870304.0}, {"date": "2026-06-09", "close": 0.7002, "volume": 1322880.0}, {"date": "2026-06-10", "close": 0.6389, "volume": 837716.0}, {"date": "2026-06-11", "close": 0.6137, "volume": 426301.0}, {"date": "2026-06-12", "close": 0.572, "volume": 281398.0}, {"date": "2026-06-15", "close": 0.5773, "volume": 397001.0}, {"date": "2026-06-16", "close": 0.5445, "volume": 283083.0}, {"date": "2026-06-17", "close": 0.5112, "volume": 724528.0}, {"date": "2026-06-18", "close": 0.5, "volume": 500604.0}, {"date": "2026-06-22", "close": 0.4022, "volume": 784276.0}, {"date": "2026-06-23", "close": 0.4663, "volume": 984590.0}, {"date": "2026-06-24", "close": 0.4414, "volume": 269841.0}, {"date": "2026-06-25", "close": 0.434, "volume": 155147.0}, {"date": "2026-06-26", "close": 0.4476, "volume": 104861.0}, {"date": "2026-06-29", "close": 0.493, "volume": 149073.0}, {"date": "2026-06-30", "close": 0.4545, "volume": 13292790.0}, {"date": "2026-07-01", "close": 0.4983, "volume": 475949.0}, {"date": "2026-07-02", "close": 0.4532, "volume": 400619.0}, {"date": "2026-07-06", "close": 0.4825, "volume": 105093.0}, {"date": "2026-07-07", "close": 0.479, "volume": 136479.0}, {"date": "2026-07-08", "close": 0.48, "volume": 139284.0}, {"date": "2026-07-09", "close": 0.4656, "volume": 88210.0}, {"date": "2026-07-10", "close": 0.432, "volume": 173885.0}, {"date": "2026-07-13", "close": 0.4196, "volume": 173639.0}, {"date": "2026-07-14", "close": 0.4097, "volume": 246280.0}, {"date": "2026-07-15", "close": 0.4129, "volume": 89416.0}, {"date": "2026-07-16", "close": 0.4128, "volume": 181547.0}, {"date": "2026-07-17", "close": 0.4195, "volume": 131523.0}, {"date": "2026-07-20", "close": 0.4112, "volume": 70960.0}, {"date": "2026-07-21", "close": 0.4148, "volume": 111004.0}, {"date": "2026-07-22", "close": 0.404, "volume": 125222.0}, {"date": "2026-07-23", "close": 0.3906, "volume": 285688.0}, {"date": "2026-07-24", "close": 0.3931, "volume": 152919.0}, {"date": "2026-07-27", "close": 0.403, "volume": 131132.0}, {"date": "2026-07-28", "close": 0.42, "volume": 232407.0}, {"date": "2026-07-29", "close": 0.4139, "volume": 228543.0}, {"date": "2026-07-30", "close": 0.4059, "volume": 40429.0}, {"date": "2026-07-31", "close": 0.41, "volume": 186061.0}, {"date": "2026-08-03", "close": 0.4206, "volume": 110978.0}, {"date": "2026-08-04", "close": 0.4622, "volume": 35483280.0}, {"date": "2026-08-05", "close": 0.3406, "volume": 7626357.0}, {"date": "2026-08-06", "close": 0.322, "volume": 1309932.0}, {"date": "2026-08-07", "close": 0.324, "volume": 1329412.0}, {"date": "2026-08-10", "close": 0.3177, "volume": 711430.0}, {"date": "2026-08-11", "close": 0.3147, "volume": 5979750.0}, {"date": "2026-08-12", "close": 0.286, "volume": 1170754.0}, {"date": "2026-08-13", "close": 0.3053, "volume": 703752.0}, {"date": "2026-08-14", "close": 0.3433, "volume": 1730995.0}, {"date": "2026-08-17", "close": 0.3012, "volume": 661016.0}], "refreshing": true}