{"ticker": "BLIN", "overview": {"cik": "1378590", "ticker": "BLIN", "name": "Bridgeline Digital, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "DEF 14A", "date": "2026-08-07", "title": "FORM DEF 14A", "accession": "0001437749-26-026578", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "FORM 8-K", "accession": "0001437749-26-023553", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-14", "title": "FORM 424B5", "accession": "0001437749-26-023552", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "FORM 8-K", "accession": "0001437749-26-020735", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "FORM 8-K", "accession": "0001437749-26-017660", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001437749-26-017162", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "FORM 8-K", "accession": "0001437749-26-014683", "price_sensitive": true}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001437749-26-008473", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001437749-26-008472", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001437749-26-008471", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001437749-26-008470", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "FORM 4", "accession": "0001437749-26-007794", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "FORM 4", "accession": "0001437749-26-006823", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "FORM 4", "accession": "0001437749-26-005857", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "FORM 4", "accession": "0001437749-26-005120", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "FORM 4", "accession": "0001437749-26-004766", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-18", "title": "FORM 8-K", "accession": "0001437749-26-004457", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001105907-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-12", "title": "FORM 10-Q", "accession": "0001437749-26-003978", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-03", "title": "FORM 8-K", "accession": "0001437749-26-002796", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-02-03", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-002795", "price_sensitive": false}, {"form": "4", "date": "2026-02-02", "title": "FORM 4", "accession": "0001437749-26-002713", "price_sensitive": false}, {"form": "4", "date": "2026-02-02", "title": "FORM 4", "accession": "0001437749-26-002712", "price_sensitive": false}, {"form": "4", "date": "2025-12-31", "title": "FORM 4", "accession": "0001437749-25-039101", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-23", "title": "FORM 8-K", "accession": "0001437749-25-038708", "price_sensitive": true}]}, "description": "Bridgeline Digital, Inc. trades as BLIN on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 76 insider filings for the company, from May 2022 to March 2026. Across those, 4 insiders disclosed 35 open-market purchases totalling $1.96M. The most recent filing on record is dated 10 March 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 35, "buy_sum": 1963314.5648, "sell_n": 0, "sell_sum": 0, "net": 1963314.5648, "insiders": 4, "first_date": "2022-05-25", "last_date": "2026-03-10"}, "metrics": {"ticker": "BLIN", "has_prices": true, "as_of": "2026-09-18", "last": 0.85, "prev_close": 0.8705, "change": -0.020500000000000074, "change_pct": -0.02354968408960376, "session_volume": 35546.0, "vwap_5": 0.8645801588760987, "vwap_20": 0.9429406574226278, "vwap_60": 1.1647783835215921, "vwap_250": 1.086420336629167, "high_52w": 1.36, "low_52w": 0.7009, "avg_volume_20": 33946.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-007794", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Roger E. Kahn", "who_key": "Kahn Roger E.", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9300.0, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO buys $9K of BLIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774926007794/0001437749-26-007794-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342229}, {"id": "0001437749-26-006823", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Michael Ketslakh", "who_key": "Ketslakh Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5915.15, "score": 25.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director buys $6K of BLIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774926006823/0001437749-26-006823-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352309}, {"id": "0001437749-26-005857", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Michael Ketslakh", "who_key": "Ketslakh Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11084.849999999999, "score": 28.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 3 insiders into BLIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774926005857/0001437749-26-005857-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360949}, {"id": "0001437749-26-004766", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Roger E. Kahn", "who_key": "Kahn Roger E.", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 42205.75, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying BLIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774926004766/0001437749-26-004766-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369589}, {"id": "0001437749-26-005120", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Michael Ketslakh", "who_key": "Ketslakh Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1150.05, "score": 19.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 3 insiders into BLIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774926005120/0001437749-26-005120-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369589}, {"id": "0001437749-26-002712", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Roger E. Kahn", "who_key": "Kahn Roger E.", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 245999.99999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on BLIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774926002712/0001437749-26-002712-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398389}, {"id": "0001437749-26-002713", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Thomas R. Windhausen", "who_key": "Windhausen Thomas R.", "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": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on BLIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774926002713/0001437749-26-002713-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398389}, {"id": "0001437749-26-008470", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Brandon Ross", "who_key": "Ross Brandon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6218.0599999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BLIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774926008470/0001437749-26-008470-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398389}, {"id": "0001437749-26-008471", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Michael Ketslakh", "who_key": "Ketslakh Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BLIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774926008471/0001437749-26-008471-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398389}, {"id": "0001437749-26-008472", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Kenneth Galaznik", "who_key": "Galaznik Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BLIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774926008472/0001437749-26-008472-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398389}, {"id": "0001437749-26-008473", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Joni Kahn", "who_key": "KAHN JONI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5946.639999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BLIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774926008473/0001437749-26-008473-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398389}, {"id": "0001437749-25-039101", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Roger E. Kahn", "who_key": "Kahn Roger E.", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1426.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on BLIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774925039101/0001437749-25-039101-index.htm", "trade_date": "2025-12-30", "timestamp": "2025-12-30", "mins": 443029}, {"id": "0001437749-25-030385", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Thomas R. Windhausen", "who_key": "Windhausen Thomas R.", "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": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on BLIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774925030385/0001437749-25-030385-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574069}, {"id": "0001437749-25-030386", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Roger E. Kahn", "who_key": "Kahn Roger E.", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 75369.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on BLIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774925030386/0001437749-25-030386-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574069}, {"id": "0001437749-25-027940", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Roger E. Kahn", "who_key": "Kahn Roger E.", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 77010.0, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying BLIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774925027940/0001437749-25-027940-index.htm", "trade_date": "2025-08-26", "timestamp": "2025-08-26", "mins": 624469}, {"id": "0001437749-25-021578", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Roger E. Kahn", "who_key": "Kahn Roger E.", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 66045.89, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on BLIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774925021578/0001437749-25-021578-index.htm", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712309}, {"id": "0001437749-25-021579", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Brandon Ross", "who_key": "Ross Brandon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 10245.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BLIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774925021579/0001437749-25-021579-index.htm", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712309}, {"id": "0001437749-25-021580", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Joni Kahn", "who_key": "KAHN JONI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9798.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BLIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774925021580/0001437749-25-021580-index.htm", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712309}, {"id": "0001437749-25-021581", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Michael Ketslakh", "who_key": "Ketslakh Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BLIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774925021581/0001437749-25-021581-index.htm", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712309}, {"id": "0001437749-25-021582", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Kenneth Galaznik", "who_key": "Galaznik Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BLIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774925021582/0001437749-25-021582-index.htm", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712309}, {"id": "0001437749-25-022348", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Joni Kahn", "who_key": "KAHN JONI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BLIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774925022348/0001437749-25-022348-index.htm", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712309}, {"id": "0001437749-25-018556", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Roger E. Kahn", "who_key": "Kahn Roger E.", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 155591.0, "score": 52.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 3 insiders into BLIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774925018556/0001437749-25-018556-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755509}, {"id": "0001437749-25-009833", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Michael Ketslakh", "who_key": "Ketslakh Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 599998.72, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 4 insiders into BLIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774925009833/0001437749-25-009833-index.htm", "trade_date": "2025-03-26", "timestamp": "2025-03-26", "mins": 844789}, {"id": "0001437749-25-009835", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Roger E. Kahn", "who_key": "Kahn Roger E.", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50667.68, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 4 buying BLIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774925009835/0001437749-25-009835-index.htm", "trade_date": "2025-03-26", "timestamp": "2025-03-26", "mins": 844789}, {"id": "0001437749-25-009838", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Joni Kahn", "who_key": "KAHN JONI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10000.08, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying BLIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774925009838/0001437749-25-009838-index.htm", "trade_date": "2025-03-26", "timestamp": "2025-03-26", "mins": 844789}, {"id": "0001437749-25-009839", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Brandon Ross", "who_key": "Ross Brandon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BLIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774925009839/0001437749-25-009839-index.htm", "trade_date": "2025-03-26", "timestamp": "2025-03-26", "mins": 844789}, {"id": "0001437749-25-002388", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Roger E. Kahn", "who_key": "Kahn Roger E.", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 20250.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on BLIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774925002388/0001437749-25-002388-index.htm", "trade_date": "2025-01-29", "timestamp": "2025-01-29", "mins": 925429}, {"id": "0001437749-24-029373", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Roger E. Kahn", "who_key": "Kahn Roger E.", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2600.0, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 4 insiders into BLIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774924029373/0001437749-24-029373-index.htm", "trade_date": "2024-09-13", "timestamp": "2024-09-13", "mins": 1124149}, {"id": "0001437749-24-028261", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Michael N. Taglich", "who_key": "TAGLICH MICHAEL N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18336.670000000002, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 4 buying BLIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774924028261/0001437749-24-028261-index.htm", "trade_date": "2024-08-22", "timestamp": "2024-08-22", "mins": 1155829}, {"id": "0001437749-24-027605", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Roger E. Kahn", "who_key": "Kahn Roger E.", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 51000.0, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 5 insiders into BLIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774924027605/0001437749-24-027605-index.htm", "trade_date": "2024-08-20", "timestamp": "2024-08-20", "mins": 1158709}], "recent_buys": [{"id": "0001437749-26-007794", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Roger E. Kahn", "who_key": "Kahn Roger E.", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9300.0, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO buys $9K of BLIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774926007794/0001437749-26-007794-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342229}, {"id": "0001437749-26-006823", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Michael Ketslakh", "who_key": "Ketslakh Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5915.15, "score": 25.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director buys $6K of BLIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774926006823/0001437749-26-006823-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352309}, {"id": "0001437749-26-005857", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Michael Ketslakh", "who_key": "Ketslakh Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11084.849999999999, "score": 28.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 3 insiders into BLIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774926005857/0001437749-26-005857-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360949}, {"id": "0001437749-26-005120", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Michael Ketslakh", "who_key": "Ketslakh Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1150.05, "score": 19.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 3 insiders into BLIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774926005120/0001437749-26-005120-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369589}, {"id": "0001437749-26-004766", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Roger E. Kahn", "who_key": "Kahn Roger E.", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 42205.75, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying BLIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774926004766/0001437749-26-004766-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369589}, {"id": "0001437749-25-027940", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Roger E. Kahn", "who_key": "Kahn Roger E.", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 77010.0, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying BLIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774925027940/0001437749-25-027940-index.htm", "trade_date": "2025-08-26", "timestamp": "2025-08-26", "mins": 624469}, {"id": "0001437749-25-018556", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Roger E. Kahn", "who_key": "Kahn Roger E.", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 155591.0, "score": 52.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 3 insiders into BLIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774925018556/0001437749-25-018556-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755509}, {"id": "0001437749-25-009838", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Joni Kahn", "who_key": "KAHN JONI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10000.08, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying BLIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774925009838/0001437749-25-009838-index.htm", "trade_date": "2025-03-26", "timestamp": "2025-03-26", "mins": 844789}, {"id": "0001437749-25-009835", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Roger E. Kahn", "who_key": "Kahn Roger E.", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50667.68, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 4 buying BLIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774925009835/0001437749-25-009835-index.htm", "trade_date": "2025-03-26", "timestamp": "2025-03-26", "mins": 844789}, {"id": "0001437749-25-009833", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Michael Ketslakh", "who_key": "Ketslakh Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 599998.72, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 4 insiders into BLIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774925009833/0001437749-25-009833-index.htm", "trade_date": "2025-03-26", "timestamp": "2025-03-26", "mins": 844789}, {"id": "0001437749-24-029373", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Roger E. Kahn", "who_key": "Kahn Roger E.", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2600.0, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 4 insiders into BLIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774924029373/0001437749-24-029373-index.htm", "trade_date": "2024-09-13", "timestamp": "2024-09-13", "mins": 1124149}, {"id": "0001437749-24-028261", "src": "INSIDERS", "ticker": "BLIN", "cik": "1378590", "company": "Bridgeline Digital, Inc.", "company_raw": "Bridgeline Digital, Inc.", "who": "Michael N. Taglich", "who_key": "TAGLICH MICHAEL N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18336.670000000002, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 4 buying BLIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774924028261/0001437749-24-028261-index.htm", "trade_date": "2024-08-22", "timestamp": "2024-08-22", "mins": 1155829}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Bridgeline Digital, Inc. - Common Stock", "new_value": "Bridgeline Digital, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001378590", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001378590", "applied": 1, "detected_at": "2026-09-10T16:51:43.204371"}]}, "key_people": [{"who": "Roger E. Kahn", "who_key": "Kahn Roger E.", "role": "PRESIDENT AND CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 1316829.0448, "sold": 0, "net": 1316829.0448, "trades": 29, "top_score": 59.8, "lean": "buying", "history": [{"action": "BUY", "amount": 9300.0, "date": "2026-03-10", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774926007794/0001437749-26-007794-index.htm"}, {"action": "BUY", "amount": 42205.75, "date": "2026-02-19", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774926004766/0001437749-26-004766-index.htm"}, {"action": "BUY", "amount": 77010.0, "date": "2025-08-26", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774925027940/0001437749-25-027940-index.htm"}, {"action": "BUY", "amount": 155591.0, "date": "2025-05-27", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774925018556/0001437749-25-018556-index.htm"}, {"action": "BUY", "amount": 50667.68, "date": "2025-03-26", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774925009835/0001437749-25-009835-index.htm"}, {"action": "BUY", "amount": 2600.0, "date": "2024-09-13", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774924029373/0001437749-24-029373-index.htm"}, {"action": "BUY", "amount": 51000.0, "date": "2024-08-20", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774924027605/0001437749-24-027605-index.htm"}, {"action": "BUY", "amount": 13050.0, "date": "2023-09-14", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774923026175/0001437749-23-026175-index.htm"}, {"action": "BUY", "amount": 11313.544, "date": "2023-09-01", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774923025079/0001437749-23-025079-index.htm"}, {"action": "BUY", "amount": 8169.120000000001, "date": "2023-08-25", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774923024711/0001437749-23-024711-index.htm"}, {"action": "BUY", "amount": 24843.92, "date": "2023-08-21", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774923024346/0001437749-23-024346-index.htm"}, {"action": "BUY", "amount": 2013.2, "date": "2023-06-16", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774923017886/0001437749-23-017886-index.htm"}, {"action": "BUY", "amount": 28506.760000000002, "date": "2023-06-14", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774923017464/0001437749-23-017464-index.htm"}, {"action": "BUY", "amount": 24769.670000000002, "date": "2023-06-09", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774923017075/0001437749-23-017075-index.htm"}, {"action": "BUY", "amount": 4155.6, "date": "2023-06-05", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774923016813/0001437749-23-016813-index.htm"}, {"action": "BUY", "amount": 11773.94, "date": "2023-05-31", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774923016294/0001437749-23-016294-index.htm"}, {"action": "BUY", "amount": 24587.899999999998, "date": "2023-05-22", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774923015628/0001437749-23-015628-index.htm"}, {"action": "BUY", "amount": 1365.0, "date": "2023-03-16", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774923006949/0001437749-23-006949-index.htm"}, {"action": "BUY", "amount": 24903.9, "date": "2023-03-15", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774923006734/0001437749-23-006734-index.htm"}, {"action": "BUY", "amount": 31464.460000000003, "date": "2023-03-10", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774923006229/0001437749-23-006229-index.htm"}, {"action": "BUY", "amount": 96335.09, "date": "2023-03-08", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774923005827/0001437749-23-005827-index.htm"}, {"action": "BUY", "amount": 126060.02, "date": "2022-09-14", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774922022545/0001437749-22-022545-index.htm"}, {"action": "BUY", "amount": 69584.18000000001, "date": "2022-09-08", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774922022086/0001437749-22-022086-index.htm"}, {"action": "BUY", "amount": 65923.6, "date": "2022-08-26", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774922021405/0001437749-22-021405-index.htm"}, {"action": "BUY", "amount": 54448.799999999996, "date": "2022-08-23", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774922021214/0001437749-22-021214-index.htm"}], "latest": {"action": "BUY", "amount": 9300.0, "date": "2026-03-10", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774926007794/0001437749-26-007794-index.htm"}}, {"who": "Michael Ketslakh", "who_key": "Ketslakh Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 618148.77, "sold": 0, "net": 618148.77, "trades": 4, "top_score": 48.3, "lean": "buying", "history": [{"action": "BUY", "amount": 5915.15, "date": "2026-03-03", "score": 25.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774926006823/0001437749-26-006823-index.htm"}, {"action": "BUY", "amount": 11084.849999999999, "date": "2026-02-25", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774926005857/0001437749-26-005857-index.htm"}, {"action": "BUY", "amount": 1150.05, "date": "2026-02-19", "score": 19.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774926005120/0001437749-26-005120-index.htm"}, {"action": "BUY", "amount": 599998.72, "date": "2025-03-26", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774925009833/0001437749-25-009833-index.htm"}], "latest": {"action": "BUY", "amount": 5915.15, "date": "2026-03-03", "score": 25.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774926006823/0001437749-26-006823-index.htm"}}, {"who": "Michael N. Taglich", "who_key": "TAGLICH MICHAEL N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 18336.670000000002, "sold": 0, "net": 18336.670000000002, "trades": 1, "top_score": 35.4, "lean": "buying", "history": [{"action": "BUY", "amount": 18336.670000000002, "date": "2024-08-22", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774924028261/0001437749-24-028261-index.htm"}], "latest": {"action": "BUY", "amount": 18336.670000000002, "date": "2024-08-22", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774924028261/0001437749-24-028261-index.htm"}}, {"who": "Joni Kahn", "who_key": "KAHN JONI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10000.08, "sold": 0, "net": 10000.08, "trades": 1, "top_score": 27.5, "lean": "buying", "history": [{"action": "BUY", "amount": 10000.08, "date": "2025-03-26", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774925009838/0001437749-25-009838-index.htm"}], "latest": {"action": "BUY", "amount": 10000.08, "date": "2025-03-26", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1378590/000143774925009838/0001437749-25-009838-index.htm"}}], "activity": [], "announcements": [{"form": "DEF 14A", "date": "2026-08-07", "title": "FORM DEF 14A", "accession": "0001437749-26-026578", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "FORM 8-K", "accession": "0001437749-26-023553", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-14", "title": "FORM 424B5", "accession": "0001437749-26-023552", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "FORM 8-K", "accession": "0001437749-26-020735", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "FORM 8-K", "accession": "0001437749-26-017660", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001437749-26-017162", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "FORM 8-K", "accession": "0001437749-26-014683", "price_sensitive": true}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001437749-26-008473", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001437749-26-008472", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001437749-26-008471", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001437749-26-008470", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "FORM 4", "accession": "0001437749-26-007794", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "FORM 4", "accession": "0001437749-26-006823", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "FORM 4", "accession": "0001437749-26-005857", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "FORM 4", "accession": "0001437749-26-005120", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "FORM 4", "accession": "0001437749-26-004766", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-18", "title": "FORM 8-K", "accession": "0001437749-26-004457", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001105907-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-12", "title": "FORM 10-Q", "accession": "0001437749-26-003978", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-03", "title": "FORM 8-K", "accession": "0001437749-26-002796", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-02-03", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-002795", "price_sensitive": false}, {"form": "4", "date": "2026-02-02", "title": "FORM 4", "accession": "0001437749-26-002713", "price_sensitive": false}, {"form": "4", "date": "2026-02-02", "title": "FORM 4", "accession": "0001437749-26-002712", "price_sensitive": false}, {"form": "4", "date": "2025-12-31", "title": "FORM 4", "accession": "0001437749-25-039101", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-23", "title": "FORM 8-K", "accession": "0001437749-25-038708", "price_sensitive": true}], "performance": {"ticker": "BLIN", "has_prices": true, "summary": {"n": 35, "avg": -0.2299204482181222, "win_rate": 0.02857142857142857, "best": 0.049382716049382616, "worst": -0.4654088050314466, "as_of": "2026-09-18"}, "buys": [{"who": "Kahn Roger E.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 9300.0, "date": "2026-03-10", "score": 37.2, "ref_price": 0.9699, "return": -0.1236209918548304}, {"who": "Ketslakh Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5915.15, "date": "2026-03-03", "score": 25.2, "ref_price": 0.8515, "return": -0.0017615971814445763}, {"who": "Ketslakh Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11084.849999999999, "date": "2026-02-25", "score": 28.3, "ref_price": 0.8626, "return": -0.014607002086714648}, {"who": "Ketslakh Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1150.05, "date": "2026-02-19", "score": 19.0, "ref_price": 0.9033, "return": -0.05900586737517991}, {"who": "Kahn Roger E.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 42205.75, "date": "2026-02-19", "score": 44.9, "ref_price": 0.9033, "return": -0.05900586737517991}, {"who": "Kahn Roger E.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 77010.0, "date": "2025-08-26", "score": 48.2, "ref_price": 1.35, "return": -0.3703703703703704}, {"who": "Kahn Roger E.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 155591.0, "date": "2025-05-27", "score": 52.0, "ref_price": 1.505, "return": -0.4352159468438538}, {"who": "KAHN JONI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.08, "date": "2025-03-26", "score": 27.5, "ref_price": 1.45, "return": -0.41379310344827586}, {"who": "Kahn Roger E.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 50667.68, "date": "2025-03-26", "score": 46.0, "ref_price": 1.45, "return": -0.41379310344827586}, {"who": "Ketslakh Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 599998.72, "date": "2025-03-26", "score": 48.3, "ref_price": 1.45, "return": -0.41379310344827586}, {"who": "Kahn Roger E.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 2600.0, "date": "2024-09-13", "score": 31.7, "ref_price": 1.085, "return": -0.21658986175115208}, {"who": "TAGLICH MICHAEL N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18336.670000000002, "date": "2024-08-22", "score": 35.4, "ref_price": 0.8949, "return": -0.050173203709911775}, {"who": "Kahn Roger E.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 51000.0, "date": "2024-08-20", "score": 46.6, "ref_price": 0.81, "return": 0.049382716049382616}, {"who": "Kahn Roger E.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 13050.0, "date": "2023-09-14", "score": 39.0, "ref_price": 0.87, "return": -0.022988505747126457}, {"who": "Kahn Roger E.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 11313.544, "date": "2023-09-01", "score": 38.2, "ref_price": 0.89, "return": -0.04494382022471914}, {"who": "Kahn Roger E.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 8169.120000000001, "date": "2023-08-25", "score": 36.6, "ref_price": 0.8902, "return": -0.045158391372725246}, {"who": "Kahn Roger E.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 24843.92, "date": "2023-08-21", "score": 42.1, "ref_price": 0.9338, "return": -0.08974084386378238}, {"who": "Kahn Roger E.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 2013.2, "date": "2023-06-16", "score": 30.8, "ref_price": 1.22, "return": -0.30327868852459017}, {"who": "Kahn Roger E.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 28506.760000000002, "date": "2023-06-14", "score": 42.9, "ref_price": 1.18, "return": -0.2796610169491525}, {"who": "Kahn Roger E.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 24769.670000000002, "date": "2023-06-09", "score": 42.2, "ref_price": 1.13, "return": -0.24778761061946897}, {"who": "Kahn Roger E.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 4155.6, "date": "2023-06-05", "score": 33.6, "ref_price": 1.1, "return": -0.22727272727272735}, {"who": "Kahn Roger E.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 11773.94, "date": "2023-05-31", "score": 38.4, "ref_price": 1.03, "return": -0.1747572815533981}, {"who": "Kahn Roger E.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 24587.899999999998, "date": "2023-05-22", "score": 42.4, "ref_price": 0.955, "return": -0.10994764397905758}, {"who": "Kahn Roger E.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, 10% Owner", "amount": 1365.0, "date": "2023-03-16", "score": 29.5, "ref_price": 1.04, "return": -0.18269230769230774}, {"who": "Kahn Roger E.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, 10% Owner", "amount": 24903.9, "date": "2023-03-15", "score": 42.1, "ref_price": 1.05, "return": -0.19047619047619052}, {"who": "Kahn Roger E.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 31464.460000000003, "date": "2023-03-10", "score": 43.7, "ref_price": 1.065, "return": -0.20187793427230044}, {"who": "Kahn Roger E.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 96335.09, "date": "2023-03-08", "score": 50.0, "ref_price": 1.11, "return": -0.2342342342342343}, {"who": "Kahn Roger E.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 126060.02, "date": "2022-09-14", "score": 51.5, "ref_price": 1.59, "return": -0.4654088050314466}, {"who": "Kahn Roger E.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 69584.18000000001, "date": "2022-09-08", "score": 48.4, "ref_price": 1.4351, "return": -0.40770678001532995}, {"who": "Kahn Roger E.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 65923.6, "date": "2022-08-26", "score": 47.5, "ref_price": 1.55, "return": -0.4516129032258065}, {"who": "Kahn Roger E.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 54448.799999999996, "date": "2022-08-23", "score": 46.7, "ref_price": 1.4999, "return": -0.4332955530368691}, {"who": "Kahn Roger E.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 130850.45999999999, "date": "2022-08-18", "score": 53.9, "ref_price": 1.38, "return": -0.38405797101449274}, {"who": "Kahn Roger E.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 93178.65, "date": "2022-08-16", "score": 52.4, "ref_price": 1.41, "return": -0.39716312056737585}, {"who": "Kahn Roger E.", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO", "amount": 37668.77, "date": "2022-06-14", "score": 51.9, "ref_price": 1.18, "return": -0.2796610169491525}, {"who": "Kahn Roger E.", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO", "amount": 43488.0308, "date": "2022-05-25", "score": 59.8, "ref_price": 1.31, "return": -0.35114503816793896}]}, "price_series": [{"date": "2016-09-19", "close": 200.025, "volume": 139.0}, {"date": "2016-09-20", "close": 195.25, "volume": 16.0}, {"date": "2016-09-21", "close": 198.25, "volume": 232.0}, {"date": "2016-09-22", "close": 200.0, "volume": 136.0}, {"date": "2016-09-23", "close": 197.75, "volume": 178.0}, {"date": "2016-09-26", "close": 197.45, "volume": 54.0}, {"date": "2016-09-27", "close": 204.85, "volume": 1372.0}, {"date": "2016-09-28", "close": 197.5, "volume": 560.0}, {"date": "2016-09-29", "close": 192.35, "volume": 145.0}, {"date": "2016-09-30", "close": 197.5, "volume": 97.0}, {"date": "2016-10-03", "close": 190.0, "volume": 40.0}, {"date": "2016-10-04", "close": 196.25, "volume": 151.0}, {"date": "2016-10-05", "close": 197.5, "volume": 72.0}, {"date": "2016-10-06", "close": 195.0, "volume": 58.0}, {"date": "2016-10-07", "close": 187.525, "volume": 283.0}, {"date": "2016-10-10", "close": 191.275, "volume": 28.0}, {"date": "2016-10-11", "close": 190.0, "volume": 198.0}, {"date": "2016-10-12", "close": 190.0, "volume": 121.0}, {"date": "2016-10-13", "close": 185.0, "volume": 70.0}, {"date": "2016-10-14", "close": 182.5, "volume": 80.0}, {"date": "2016-10-17", "close": 172.5, "volume": 169.0}, {"date": "2016-10-18", "close": 169.875, "volume": 191.0}, {"date": "2016-10-19", "close": 175.5, "volume": 411.0}, {"date": "2016-10-20", "close": 172.5, "volume": 40.0}, {"date": "2016-10-21", "close": 174.5, "volume": 140.0}, {"date": "2016-10-24", "close": 177.5, "volume": 41.0}, {"date": "2016-10-25", "close": 167.5, "volume": 36.0}, {"date": "2016-10-26", "close": 160.0, "volume": 403.0}, {"date": "2016-10-27", "close": 162.5, "volume": 109.0}, {"date": "2016-10-28", "close": 155.0, "volume": 166.0}, {"date": "2016-10-31", "close": 155.275, "volume": 126.0}, {"date": "2016-11-01", "close": 156.625, "volume": 86.0}, {"date": "2016-11-02", "close": 150.0, "volume": 133.0}, {"date": "2016-11-03", "close": 145.0, "volume": 133.0}, {"date": "2016-11-04", "close": 113.175, "volume": 476.0}, {"date": "2016-11-07", "close": 134.5, "volume": 282.0}, {"date": "2016-11-08", "close": 130.0, "volume": 133.0}, {"date": "2016-11-09", "close": 122.5, "volume": 216.0}, {"date": "2016-11-10", "close": 122.5, "volume": 145.0}, {"date": "2016-11-11", "close": 120.0, "volume": 72.0}, {"date": "2016-11-14", "close": 127.5, "volume": 71.0}, {"date": "2016-11-15", "close": 162.5, "volume": 938.0}, {"date": "2016-11-16", "close": 159.95, "volume": 177.0}, {"date": "2016-11-17", "close": 169.475, "volume": 480.0}, {"date": "2016-11-18", "close": 162.5, "volume": 151.0}, {"date": "2016-11-21", "close": 162.5, "volume": 172.0}, {"date": "2016-11-22", "close": 164.975, "volume": 65.0}, {"date": "2016-11-23", "close": 162.475, "volume": 109.0}, {"date": "2016-11-25", "close": 169.975, "volume": 58.0}, {"date": "2016-11-28", "close": 167.5, "volume": 320.0}, {"date": "2016-11-29", "close": 155.075, "volume": 98.0}, {"date": "2016-11-30", "close": 157.5, "volume": 93.0}, {"date": "2016-12-01", "close": 157.5, "volume": 39.0}, {"date": "2016-12-02", "close": 152.5, "volume": 43.0}, {"date": "2016-12-05", "close": 170.0, "volume": 107.0}, {"date": "2016-12-06", "close": 165.0, "volume": 239.0}, {"date": "2016-12-07", "close": 173.75, "volume": 626.0}, {"date": "2016-12-08", "close": 170.35, "volume": 256.0}, {"date": "2016-12-09", "close": 165.025, "volume": 265.0}, {"date": "2016-12-12", "close": 157.45, "volume": 315.0}, {"date": "2016-12-13", "close": 172.5, "volume": 312.0}, {"date": "2016-12-14", "close": 175.0, "volume": 397.0}, {"date": "2016-12-15", "close": 170.0, "volume": 190.0}, {"date": "2016-12-16", "close": 167.5, "volume": 82.0}, {"date": "2016-12-19", "close": 165.0, "volume": 58.0}, {"date": "2016-12-20", "close": 160.0, "volume": 145.0}, {"date": "2016-12-21", "close": 170.0, "volume": 1528.0}, {"date": "2016-12-22", "close": 165.0, "volume": 57.0}, {"date": "2016-12-23", "close": 165.55, "volume": 103.0}, {"date": "2016-12-27", "close": 160.0, "volume": 115.0}, {"date": "2016-12-28", "close": 167.1, "volume": 170.0}, {"date": "2016-12-29", "close": 160.0, "volume": 116.0}, {"date": "2016-12-30", "close": 160.6, "volume": 41.0}, {"date": "2017-01-03", "close": 165.0, "volume": 85.0}, {"date": "2017-01-04", "close": 157.5, "volume": 143.0}, {"date": "2017-01-05", "close": 165.1, "volume": 31.0}, {"date": "2017-01-06", "close": 167.75, "volume": 286.0}, {"date": "2017-01-09", "close": 167.5, "volume": 317.0}, {"date": "2017-01-10", "close": 174.85, "volume": 122.0}, {"date": "2017-01-11", "close": 185.025, "volume": 1351.0}, {"date": "2017-01-12", "close": 175.0, "volume": 206.0}, {"date": "2017-01-13", "close": 179.125, "volume": 116.0}, {"date": "2017-01-17", "close": 182.5, "volume": 265.0}, {"date": "2017-01-18", "close": 172.5, "volume": 121.0}, {"date": "2017-01-19", "close": 180.0, "volume": 96.0}, {"date": "2017-01-20", "close": 173.3, "volume": 182.0}, {"date": "2017-01-23", "close": 185.0, "volume": 686.0}, {"date": "2017-01-24", "close": 190.0, "volume": 598.0}, {"date": "2017-01-25", "close": 187.5, "volume": 162.0}, {"date": "2017-01-26", "close": 183.75, "volume": 183.0}, {"date": "2017-01-27", "close": 192.5, "volume": 201.0}, {"date": "2017-01-30", "close": 175.0, "volume": 916.0}, {"date": "2017-01-31", "close": 174.95, "volume": 456.0}, {"date": "2017-02-01", "close": 157.5, "volume": 430.0}, {"date": "2017-02-02", "close": 159.075, "volume": 185.0}, {"date": "2017-02-03", "close": 157.575, "volume": 184.0}, {"date": "2017-02-06", "close": 162.5, "volume": 215.0}, {"date": "2017-02-07", "close": 158.75, "volume": 257.0}, {"date": "2017-02-08", "close": 157.425, "volume": 145.0}, {"date": "2017-02-09", "close": 156.25, "volume": 175.0}, {"date": "2017-02-10", "close": 158.325, "volume": 167.0}, {"date": "2017-02-13", "close": 167.525, "volume": 576.0}, {"date": "2017-02-14", "close": 175.5, "volume": 1439.0}, {"date": "2017-02-15", "close": 178.275, "volume": 256.0}, {"date": "2017-02-16", "close": 168.05, "volume": 539.0}, {"date": "2017-02-17", "close": 162.75, "volume": 372.0}, {"date": "2017-02-21", "close": 158.75, "volume": 438.0}, {"date": "2017-02-22", "close": 156.55, "volume": 157.0}, {"date": "2017-02-23", "close": 162.975, "volume": 128.0}, {"date": "2017-02-24", "close": 155.25, "volume": 3151.0}, {"date": "2017-02-27", "close": 175.0, "volume": 989.0}, {"date": "2017-02-28", "close": 162.525, "volume": 167.0}, {"date": "2017-03-01", "close": 180.0, "volume": 5130.0}, {"date": "2017-03-02", "close": 219.75, "volume": 6103.0}, {"date": "2017-03-03", "close": 208.425, "volume": 7478.0}, {"date": "2017-03-06", "close": 208.875, "volume": 2568.0}, {"date": "2017-03-07", "close": 212.75, "volume": 8373.0}, {"date": "2017-03-08", "close": 212.3, "volume": 1866.0}, {"date": "2017-03-09", "close": 208.75, "volume": 1258.0}, {"date": "2017-03-10", "close": 215.0, "volume": 1736.0}, {"date": "2017-03-13", "close": 227.5, "volume": 8871.0}, {"date": "2017-03-14", "close": 224.775, "volume": 2369.0}, {"date": "2017-03-15", "close": 224.6, "volume": 456.0}, {"date": "2017-03-16", "close": 220.0, "volume": 619.0}, {"date": "2017-03-17", "close": 212.5, "volume": 539.0}, {"date": "2017-03-20", "close": 205.0, "volume": 560.0}, {"date": "2017-03-21", "close": 195.0, "volume": 747.0}, {"date": "2017-03-22", "close": 199.975, "volume": 342.0}, {"date": "2017-03-23", "close": 197.5, "volume": 140.0}, {"date": "2017-03-24", "close": 204.25, "volume": 185.0}, {"date": "2017-03-27", "close": 200.05, "volume": 575.0}, {"date": "2017-03-28", "close": 209.725, "volume": 348.0}, {"date": "2017-03-29", "close": 206.25, "volume": 214.0}, {"date": "2017-03-30", "close": 205.0, "volume": 190.0}, {"date": "2017-03-31", "close": 208.5, "volume": 117.0}, {"date": "2017-04-03", "close": 206.75, "volume": 252.0}, {"date": "2017-04-04", "close": 200.0, "volume": 114.0}, {"date": "2017-04-05", "close": 191.25, "volume": 532.0}, {"date": "2017-04-06", "close": 192.5, "volume": 73.0}, {"date": "2017-04-07", "close": 195.0, "volume": 76.0}, {"date": "2017-04-10", "close": 197.875, "volume": 72.0}, {"date": "2017-04-11", "close": 200.0, "volume": 1659.0}, {"date": "2017-04-12", "close": 197.325, "volume": 465.0}, {"date": "2017-04-13", "close": 190.025, "volume": 258.0}, {"date": "2017-04-17", "close": 188.75, "volume": 101.0}, {"date": "2017-04-18", "close": 187.5, "volume": 112.0}, {"date": "2017-04-19", "close": 187.5, "volume": 95.0}, {"date": "2017-04-20", "close": 185.025, "volume": 87.0}, {"date": "2017-04-21", "close": 180.3752, "volume": 413.0}, {"date": "2017-04-24", "close": 182.5, "volume": 65.0}, {"date": "2017-04-25", "close": 190.0, "volume": 107.0}, {"date": "2017-04-26", "close": 190.0, "volume": 115.0}, {"date": "2017-04-27", "close": 189.5, "volume": 63.0}, {"date": "2017-04-28", "close": 190.0, "volume": 47.0}, {"date": "2017-05-01", "close": 189.425, "volume": 96.0}, {"date": "2017-05-02", "close": 187.5, "volume": 213.0}, {"date": "2017-05-03", "close": 187.5, "volume": 54.0}, {"date": "2017-05-04", "close": 190.0, "volume": 128.0}, {"date": "2017-05-05", "close": 197.5, "volume": 57.0}, {"date": "2017-05-08", "close": 202.25, "volume": 134.0}, {"date": "2017-05-09", "close": 207.475, "volume": 463.0}, {"date": "2017-05-10", "close": 195.0, "volume": 297.0}, {"date": "2017-05-11", "close": 192.5, "volume": 148.0}, {"date": "2017-05-12", "close": 195.0, "volume": 183.0}, {"date": "2017-05-15", "close": 197.5, "volume": 185.0}, {"date": "2017-05-16", "close": 177.525, "volume": 731.0}, {"date": "2017-05-17", "close": 167.475, "volume": 863.0}, {"date": "2017-05-18", "close": 172.475, "volume": 141.0}, {"date": "2017-05-19", "close": 143.15, "volume": 1243.0}, {"date": "2017-05-22", "close": 157.525, "volume": 638.0}, {"date": "2017-05-23", "close": 163.7, "volume": 296.0}, {"date": "2017-05-24", "close": 160.0, "volume": 145.0}, {"date": "2017-05-25", "close": 162.5, "volume": 339.0}, {"date": "2017-05-26", "close": 155.0, "volume": 89.0}, {"date": "2017-05-30", "close": 148.125, "volume": 183.0}, {"date": "2017-05-31", "close": 160.0, "volume": 16.0}, {"date": "2017-06-01", "close": 157.5, "volume": 32.0}, {"date": "2017-06-02", "close": 155.0, "volume": 237.0}, {"date": "2017-06-05", "close": 150.0, "volume": 23.0}, {"date": "2017-06-06", "close": 145.0, "volume": 964.0}, {"date": "2017-06-07", "close": 137.5, "volume": 481.0}, {"date": "2017-06-08", "close": 150.025, "volume": 209.0}, {"date": "2017-06-09", "close": 152.5, "volume": 427.0}, {"date": "2017-06-12", "close": 150.0, "volume": 18.0}, {"date": "2017-06-13", "close": 154.775, "volume": 687.0}, {"date": "2017-06-14", "close": 159.75, "volume": 45.0}, {"date": "2017-06-15", "close": 146.25, "volume": 255.0}, {"date": "2017-06-16", "close": 145.0, "volume": 146.0}, {"date": "2017-06-19", "close": 147.5, "volume": 15.0}, {"date": "2017-06-20", "close": 144.375, "volume": 56.0}, {"date": "2017-06-21", "close": 137.5, "volume": 65.0}, {"date": "2017-06-22", "close": 142.875, "volume": 49.0}, {"date": "2017-06-23", "close": 142.5, "volume": 13.0}, {"date": "2017-06-26", "close": 145.0, "volume": 273.0}, {"date": "2017-06-27", "close": 132.275, "volume": 454.0}, {"date": "2017-06-28", "close": 140.575, "volume": 65.0}, {"date": "2017-06-29", "close": 137.525, "volume": 797.0}, {"date": "2017-06-30", "close": 139.975, "volume": 60.0}, {"date": "2017-07-03", "close": 141.275, "volume": 75.0}, {"date": "2017-07-05", "close": 145.4, "volume": 183.0}, {"date": "2017-07-06", "close": 150.0, "volume": 90.0}, {"date": "2017-07-07", "close": 138.75, "volume": 20.0}, {"date": "2017-07-10", "close": 144.975, "volume": 27.0}, {"date": "2017-07-11", "close": 150.0, "volume": 110.0}, {"date": "2017-07-12", "close": 142.5, "volume": 172.0}, {"date": "2017-07-13", "close": 147.5, "volume": 165.0}, {"date": "2017-07-14", "close": 146.875, "volume": 68.0}, {"date": "2017-07-17", "close": 147.525, "volume": 1782.0}, {"date": "2017-07-18", "close": 137.525, "volume": 457.0}, {"date": "2017-07-19", "close": 142.5, "volume": 155.0}, {"date": "2017-07-20", "close": 142.5, "volume": 150.0}, {"date": "2017-07-21", "close": 146.25, "volume": 283.0}, {"date": "2017-07-24", "close": 139.025, "volume": 137.0}, {"date": "2017-07-25", "close": 155.0, "volume": 2757.0}, {"date": "2017-07-26", "close": 155.905, "volume": 912.0}, {"date": "2017-07-27", "close": 155.17, "volume": 200.0}, {"date": "2017-07-28", "close": 144.535, "volume": 636.0}, {"date": "2017-07-31", "close": 155.0, "volume": 946.0}, {"date": "2017-08-01", "close": 141.5, "volume": 3707.0}, {"date": "2017-08-02", "close": 137.0, "volume": 852.0}, {"date": "2017-08-03", "close": 122.0, "volume": 2280.0}, {"date": "2017-08-04", "close": 115.0, "volume": 873.0}, {"date": "2017-08-07", "close": 111.0, "volume": 1287.0}, {"date": "2017-08-08", "close": 110.0, "volume": 522.0}, {"date": "2017-08-09", "close": 106.0, "volume": 498.0}, {"date": "2017-08-10", "close": 106.5, "volume": 628.0}, {"date": "2017-08-11", "close": 111.5, "volume": 206.0}, {"date": "2017-08-14", "close": 115.045, "volume": 450.0}, {"date": "2017-08-15", "close": 124.0, "volume": 1268.0}, {"date": "2017-08-16", "close": 122.0, "volume": 398.0}, {"date": "2017-08-17", "close": 121.0, "volume": 299.0}, {"date": "2017-08-18", "close": 130.0, "volume": 1147.0}, {"date": "2017-08-21", "close": 136.0, "volume": 525.0}, {"date": "2017-08-22", "close": 130.5, "volume": 342.0}, {"date": "2017-08-23", "close": 136.0, "volume": 193.0}, {"date": "2017-08-24", "close": 134.5, "volume": 55.0}, {"date": "2017-08-25", "close": 132.5, "volume": 205.0}, {"date": "2017-08-28", "close": 135.0, "volume": 108.0}, {"date": "2017-08-29", "close": 135.5, "volume": 37.0}, {"date": "2017-08-30", "close": 132.26, "volume": 78.0}, {"date": "2017-08-31", "close": 132.0, "volume": 354.0}, {"date": "2017-09-01", "close": 128.0, "volume": 148.0}, {"date": "2017-09-05", "close": 131.5, "volume": 364.0}, {"date": "2017-09-06", "close": 137.0, "volume": 238.0}, {"date": "2017-09-07", "close": 137.0, "volume": 172.0}, {"date": "2017-09-08", "close": 138.5, "volume": 182.0}, {"date": "2017-09-11", "close": 145.0, "volume": 391.0}, {"date": "2017-09-12", "close": 147.5, "volume": 274.0}, {"date": "2017-09-13", "close": 143.5, "volume": 266.0}, {"date": "2017-09-14", "close": 147.5, "volume": 203.0}, {"date": "2017-09-15", "close": 133.5, "volume": 668.0}, {"date": "2017-09-18", "close": 138.0, "volume": 233.0}, {"date": "2017-09-19", "close": 134.5, "volume": 62.0}, {"date": "2017-09-20", "close": 136.0, "volume": 41.0}, {"date": "2017-09-21", "close": 142.5, "volume": 139.0}, {"date": "2017-09-22", "close": 142.5, "volume": 59.0}, {"date": "2017-09-25", "close": 139.5, "volume": 20.0}, {"date": "2017-09-26", "close": 138.17, "volume": 93.0}, {"date": "2017-09-27", "close": 140.5, "volume": 266.0}, {"date": "2017-09-28", "close": 141.0, "volume": 403.0}, {"date": "2017-09-29", "close": 143.5, "volume": 576.0}, {"date": "2017-10-02", "close": 146.0, "volume": 272.0}, {"date": "2017-10-03", "close": 137.5, "volume": 220.0}, {"date": "2017-10-04", "close": 134.73, "volume": 226.0}, {"date": "2017-10-05", "close": 135.5, "volume": 46.0}, {"date": "2017-10-06", "close": 132.5, "volume": 149.0}, {"date": "2017-10-09", "close": 137.0, "volume": 342.0}, {"date": "2017-10-10", "close": 130.5, "volume": 231.0}, {"date": "2017-10-11", "close": 133.995, "volume": 46.0}, {"date": "2017-10-12", "close": 143.5, "volume": 2939.0}, {"date": "2017-10-13", "close": 148.84, "volume": 690.0}, {"date": "2017-10-16", "close": 139.0, "volume": 770.0}, {"date": "2017-10-17", "close": 138.5, "volume": 215.0}, {"date": "2017-10-18", "close": 146.0, "volume": 474.0}, {"date": "2017-10-19", "close": 139.5, "volume": 485.0}, {"date": "2017-10-20", "close": 141.0, "volume": 114.0}, {"date": "2017-10-23", "close": 139.005, "volume": 273.0}, {"date": "2017-10-24", "close": 142.5, "volume": 301.0}, {"date": "2017-10-25", "close": 144.5, "volume": 275.0}, {"date": "2017-10-26", "close": 142.5, "volume": 290.0}, {"date": "2017-10-27", "close": 131.5, "volume": 422.0}, {"date": "2017-10-30", "close": 128.5, "volume": 365.0}, {"date": "2017-10-31", "close": 132.5, "volume": 648.0}, {"date": "2017-11-01", "close": 125.5, "volume": 709.0}, {"date": "2017-11-02", "close": 128.05, "volume": 1278.0}, {"date": "2017-11-03", "close": 136.0, "volume": 1012.0}, {"date": "2017-11-06", "close": 139.0, "volume": 1606.0}, {"date": "2017-11-07", "close": 132.0, "volume": 931.0}, {"date": "2017-11-08", "close": 124.5, "volume": 447.0}, {"date": "2017-11-09", "close": 126.35, "volume": 468.0}, {"date": "2017-11-10", "close": 129.0, "volume": 812.0}, {"date": "2017-11-13", "close": 136.17, "volume": 249.0}, {"date": "2017-11-14", "close": 131.0, "volume": 45.0}, {"date": "2017-11-15", "close": 131.0, "volume": 145.0}, {"date": "2017-11-16", "close": 133.5, "volume": 708.0}, {"date": "2017-11-17", "close": 132.5, "volume": 300.0}, {"date": "2017-11-20", "close": 132.39, "volume": 100.0}, {"date": "2017-11-21", "close": 126.5, "volume": 326.0}, {"date": "2017-11-22", "close": 132.0, "volume": 1261.0}, {"date": "2017-11-24", "close": 133.0, "volume": 203.0}, {"date": "2017-11-27", "close": 129.5, "volume": 250.0}, {"date": "2017-11-28", "close": 127.5, "volume": 215.0}, {"date": "2017-11-29", "close": 127.25, "volume": 179.0}, {"date": "2017-11-30", "close": 129.5, "volume": 638.0}, {"date": "2017-12-01", "close": 129.91, "volume": 543.0}, {"date": "2017-12-04", "close": 128.84, "volume": 68.0}, {"date": "2017-12-05", "close": 126.5, "volume": 219.0}, {"date": "2017-12-06", "close": 115.5, "volume": 546.0}, {"date": "2017-12-07", "close": 111.0, "volume": 147.0}, {"date": "2017-12-08", "close": 112.5, "volume": 56.0}, {"date": "2017-12-11", "close": 119.0, "volume": 225.0}, {"date": "2017-12-12", "close": 111.0, "volume": 48.0}, {"date": "2017-12-13", "close": 114.0, "volume": 206.0}, {"date": "2017-12-14", "close": 113.0, "volume": 825.0}, {"date": "2017-12-15", "close": 116.13, "volume": 382.0}, {"date": "2017-12-18", "close": 118.5, "volume": 293.0}, {"date": "2017-12-19", "close": 134.5, "volume": 2847.0}, {"date": "2017-12-20", "close": 151.5, "volume": 54226.0}, {"date": "2017-12-21", "close": 136.0, "volume": 3527.0}, {"date": "2017-12-22", "close": 125.07, "volume": 3836.0}, {"date": "2017-12-26", "close": 120.5, "volume": 1307.0}, {"date": "2017-12-27", "close": 122.5, "volume": 940.0}, {"date": "2017-12-28", "close": 127.5, "volume": 757.0}, {"date": "2017-12-29", "close": 121.4, "volume": 1074.0}, {"date": "2018-01-02", "close": 123.5, "volume": 279.0}, {"date": "2018-01-03", "close": 127.315, "volume": 5752.0}, {"date": "2018-01-04", "close": 125.5, "volume": 2598.0}, {"date": "2018-01-05", "close": 123.0, "volume": 1103.0}, {"date": "2018-01-08", "close": 122.5, "volume": 2462.0}, {"date": "2018-01-09", "close": 121.5, "volume": 261.0}, {"date": "2018-01-10", "close": 130.5, "volume": 9052.0}, {"date": "2018-01-11", "close": 132.0, "volume": 1631.0}, {"date": "2018-01-12", "close": 128.36, "volume": 642.0}, {"date": "2018-01-16", "close": 128.0, "volume": 467.0}, {"date": "2018-01-17", "close": 128.525, "volume": 966.0}, {"date": "2018-01-18", "close": 127.7, "volume": 270.0}, {"date": "2018-01-19", "close": 127.45, "volume": 86.0}, {"date": "2018-01-22", "close": 125.005, "volume": 203.0}, {"date": "2018-01-23", "close": 127.0, "volume": 370.0}, {"date": "2018-01-24", "close": 124.74, "volume": 63.0}, {"date": "2018-01-25", "close": 123.5, "volume": 655.0}, {"date": "2018-01-26", "close": 120.5, "volume": 227.0}, {"date": "2018-01-29", "close": 120.5, "volume": 353.0}, {"date": "2018-01-30", "close": 117.5, "volume": 459.0}, {"date": "2018-01-31", "close": 121.75, "volume": 1041.0}, {"date": "2018-02-01", "close": 114.445, "volume": 243.0}, {"date": "2018-02-02", "close": 113.065, "volume": 305.0}, {"date": "2018-02-05", "close": 113.615, "volume": 261.0}, {"date": "2018-02-06", "close": 117.5, "volume": 155.0}, {"date": "2018-02-07", "close": 113.5, "volume": 158.0}, {"date": "2018-02-08", "close": 114.0, "volume": 183.0}, {"date": "2018-02-09", "close": 107.55, "volume": 374.0}, {"date": "2018-02-12", "close": 119.69, "volume": 276.0}, {"date": "2018-02-13", "close": 119.75, "volume": 1134.0}, {"date": "2018-02-14", "close": 115.5, "volume": 463.0}, {"date": "2018-02-15", "close": 104.0, "volume": 1721.0}, {"date": "2018-02-16", "close": 99.395, "volume": 491.0}, {"date": "2018-02-20", "close": 98.485, "volume": 683.0}, {"date": "2018-02-21", "close": 97.5, "volume": 409.0}, {"date": "2018-02-22", "close": 95.0, "volume": 290.0}, {"date": "2018-02-23", "close": 96.5, "volume": 110.0}, {"date": "2018-02-26", "close": 95.44, "volume": 227.0}, {"date": "2018-02-27", "close": 96.5, "volume": 206.0}, {"date": "2018-02-28", "close": 92.0, "volume": 93.0}, {"date": "2018-03-01", "close": 92.0, "volume": 183.0}, {"date": "2018-03-02", "close": 95.5, "volume": 188.0}, {"date": "2018-03-05", "close": 100.825, "volume": 488.0}, {"date": "2018-03-06", "close": 96.5, "volume": 296.0}, {"date": "2018-03-07", "close": 102.0, "volume": 2545.0}, {"date": "2018-03-08", "close": 104.0, "volume": 394.0}, {"date": "2018-03-09", "close": 107.915, "volume": 300.0}, {"date": "2018-03-12", "close": 109.5, "volume": 167.0}, {"date": "2018-03-13", "close": 108.0, "volume": 700.0}, {"date": "2018-03-14", "close": 108.315, "volume": 26.0}, {"date": "2018-03-15", "close": 108.5, "volume": 3.0}, {"date": "2018-03-16", "close": 110.5, "volume": 71.0}, {"date": "2018-03-19", "close": 112.0, "volume": 26.0}, {"date": "2018-03-20", "close": 108.5, "volume": 64.0}, {"date": "2018-03-21", "close": 111.0, "volume": 27.0}, {"date": "2018-03-22", "close": 111.0, "volume": 5.0}, {"date": "2018-03-23", "close": 111.5, "volume": 154.0}, {"date": "2018-03-26", "close": 111.26, "volume": 47.0}, {"date": "2018-03-27", "close": 111.07, "volume": 4.0}, {"date": "2018-03-28", "close": 106.0, "volume": 59.0}, {"date": "2018-03-29", "close": 103.0, "volume": 238.0}, {"date": "2018-04-02", "close": 109.285, "volume": 25.0}, {"date": "2018-04-03", "close": 105.08, "volume": 28.0}, {"date": "2018-04-04", "close": 105.005, "volume": 81.0}, {"date": "2018-04-05", "close": 105.0, "volume": 18.0}, {"date": "2018-04-06", "close": 105.0, "volume": null}, {"date": "2018-04-09", "close": 102.21, "volume": 15.0}, {"date": "2018-04-10", "close": 104.5, "volume": 21.0}, {"date": "2018-04-11", "close": 100.005, "volume": 95.0}, {"date": "2018-04-12", "close": 97.55, "volume": 49.0}, {"date": "2018-04-13", "close": 95.45, "volume": 308.0}, {"date": "2018-04-16", "close": 95.0, "volume": 388.0}, {"date": "2018-04-17", "close": 95.0, "volume": 16.0}, {"date": "2018-04-18", "close": 90.455, "volume": 320.0}, {"date": "2018-04-19", "close": 90.0, "volume": 49.0}, {"date": "2018-04-20", "close": 93.48, "volume": 22.0}, {"date": "2018-04-23", "close": 89.59, "volume": 38.0}, {"date": "2018-04-24", "close": 88.62, "volume": 113.0}, {"date": "2018-04-25", "close": 88.0, "volume": 1507.0}, {"date": "2018-04-26", "close": 82.5, "volume": 819.0}, {"date": "2018-04-27", "close": 81.755, "volume": 794.0}, {"date": "2018-04-30", "close": 82.0, "volume": 559.0}, {"date": "2018-05-01", "close": 84.5, "volume": 339.0}, {"date": "2018-05-02", "close": 85.5, "volume": 250.0}, {"date": "2018-05-03", "close": 93.875, "volume": 669.0}, {"date": "2018-05-04", "close": 82.5, "volume": 52394.0}, {"date": "2018-05-07", "close": 79.5, "volume": 3522.0}, {"date": "2018-05-08", "close": 82.0, "volume": 3328.0}, {"date": "2018-05-09", "close": 78.5, "volume": 902.0}, {"date": "2018-05-10", "close": 78.825, "volume": 1005.0}, {"date": "2018-05-11", "close": 79.5, "volume": 194.0}, {"date": "2018-05-14", "close": 79.76, "volume": 77.0}, {"date": "2018-05-15", "close": 78.81, "volume": 874.0}, {"date": "2018-05-16", "close": 73.75, "volume": 2470.0}, {"date": "2018-05-17", "close": 72.745, "volume": 1456.0}, {"date": "2018-05-18", "close": 71.5, "volume": 242.0}, {"date": "2018-05-21", "close": 72.5, "volume": 635.0}, {"date": "2018-05-22", "close": 76.5, "volume": 3496.0}, {"date": "2018-05-23", "close": 78.0, "volume": 20417.0}, {"date": "2018-05-24", "close": 69.0, "volume": 1802.0}, {"date": "2018-05-25", "close": 69.5, "volume": 1467.0}, {"date": "2018-05-29", "close": 68.5, "volume": 287.0}, {"date": "2018-05-30", "close": 69.7, "volume": 3483.0}, {"date": "2018-05-31", "close": 69.0, "volume": 777.0}, {"date": "2018-06-01", "close": 71.5, "volume": 755.0}, {"date": "2018-06-04", "close": 67.5, "volume": 582.0}, {"date": "2018-06-05", "close": 61.895, "volume": 3514.0}, {"date": "2018-06-06", "close": 60.5, "volume": 3650.0}, {"date": "2018-06-07", "close": 60.5, "volume": 2730.0}, {"date": "2018-06-08", "close": 63.5, "volume": 17153.0}, {"date": "2018-06-11", "close": 60.5, "volume": 4977.0}, {"date": "2018-06-12", "close": 63.5, "volume": 3584.0}, {"date": "2018-06-13", "close": 60.0, "volume": 1567.0}, {"date": "2018-06-14", "close": 59.5, "volume": 2057.0}, {"date": "2018-06-15", "close": 61.5, "volume": 1246.0}, {"date": "2018-06-18", "close": 61.0, "volume": 1231.0}, {"date": "2018-06-19", "close": 64.0, "volume": 6464.0}, {"date": "2018-06-20", "close": 61.55, "volume": 1917.0}, {"date": "2018-06-21", "close": 61.55, "volume": 957.0}, {"date": "2018-06-22", "close": 61.535, "volume": 1442.0}, {"date": "2018-06-25", "close": 61.5, "volume": 1461.0}, {"date": "2018-06-26", "close": 60.5, "volume": 1821.0}, {"date": "2018-06-27", "close": 58.5, "volume": 1508.0}, {"date": "2018-06-28", "close": 58.5, "volume": 1512.0}, {"date": "2018-06-29", "close": 57.0, "volume": 241.0}, {"date": "2018-07-02", "close": 56.0, "volume": 1479.0}, {"date": "2018-07-03", "close": 57.0, "volume": 896.0}, {"date": "2018-07-05", "close": 57.5, "volume": 299.0}, {"date": "2018-07-06", "close": 63.45, "volume": 7770.0}, {"date": "2018-07-09", "close": 65.5, "volume": 9350.0}, {"date": "2018-07-10", "close": 115.0, "volume": 779713.0}, {"date": "2018-07-11", "close": 94.0, "volume": 53830.0}, {"date": "2018-07-12", "close": 83.0, "volume": 19106.0}, {"date": "2018-07-13", "close": 79.0, "volume": 14920.0}, {"date": "2018-07-16", "close": 75.0, "volume": 7663.0}, {"date": "2018-07-17", "close": 81.0, "volume": 10139.0}, {"date": "2018-07-18", "close": 79.5, "volume": 26785.0}, {"date": "2018-07-19", "close": 80.5, "volume": 4916.0}, {"date": "2018-07-20", "close": 78.0, "volume": 4771.0}, {"date": "2018-07-23", "close": 75.0, "volume": 3390.0}, {"date": "2018-07-24", "close": 80.5, "volume": 277539.0}, {"date": "2018-07-25", "close": 72.0, "volume": 16580.0}, {"date": "2018-07-26", "close": 71.0, "volume": 8364.0}, {"date": "2018-07-27", "close": 67.5, "volume": 7235.0}, {"date": "2018-07-30", "close": 65.975, "volume": 2950.0}, {"date": "2018-07-31", "close": 65.0, "volume": 2967.0}, {"date": "2018-08-01", "close": 64.13, "volume": 740.0}, {"date": "2018-08-02", "close": 64.05, "volume": 1590.0}, {"date": "2018-08-03", "close": 64.75, "volume": 1772.0}, {"date": "2018-08-06", "close": 66.5, "volume": 5864.0}, {"date": "2018-08-07", "close": 72.0, "volume": 5214.0}, {"date": "2018-08-08", "close": 66.5, "volume": 1763.0}, {"date": "2018-08-09", "close": 68.0, "volume": 1694.0}, {"date": "2018-08-10", "close": 67.49, "volume": 1012.0}, {"date": "2018-08-13", "close": 65.0, "volume": 1960.0}, {"date": "2018-08-14", "close": 65.5, "volume": 2564.0}, {"date": "2018-08-15", "close": 44.8, "volume": 13756.0}, {"date": "2018-08-16", "close": 46.0, "volume": 2282.0}, {"date": "2018-08-17", "close": 45.9654, "volume": 684.0}, {"date": "2018-08-20", "close": 43.0, "volume": 955.0}, {"date": "2018-08-21", "close": 44.5, "volume": 6175.0}, {"date": "2018-08-22", "close": 46.0, "volume": 1249.0}, {"date": "2018-08-23", "close": 44.995, "volume": 778.0}, {"date": "2018-08-24", "close": 45.0, "volume": 1410.0}, {"date": "2018-08-27", "close": 43.515, "volume": 1799.0}, {"date": "2018-08-28", "close": 44.975, "volume": 4195.0}, {"date": "2018-08-29", "close": 44.52, "volume": 660.0}, {"date": "2018-08-30", "close": 69.0, "volume": 298769.0}, {"date": "2018-08-31", "close": 58.0, "volume": 15846.0}, {"date": "2018-09-04", "close": 52.0, "volume": 9105.0}, {"date": "2018-09-05", "close": 51.5, "volume": 18324.0}, {"date": "2018-09-06", "close": 50.95, "volume": 4138.0}, {"date": "2018-09-07", "close": 50.0, "volume": 2469.0}, {"date": "2018-09-10", "close": 52.0, "volume": 2146.0}, {"date": "2018-09-11", "close": 50.0, "volume": 4509.0}, {"date": "2018-09-12", "close": 48.505, "volume": 2917.0}, {"date": "2018-09-13", "close": 53.0, "volume": 21430.0}, {"date": "2018-09-14", "close": 50.5, "volume": 4289.0}, {"date": "2018-09-17", "close": 51.2, "volume": 1040.0}, {"date": "2018-09-18", "close": 51.0, "volume": 1302.0}, {"date": "2018-09-19", "close": 51.0, "volume": 1318.0}, {"date": "2018-09-20", "close": 50.0, "volume": 3644.0}, {"date": "2018-09-21", "close": 49.5, "volume": 1160.0}, {"date": "2018-09-24", "close": 50.0, "volume": 1561.0}, {"date": "2018-09-25", "close": 49.135, "volume": 962.0}, {"date": "2018-09-26", "close": 50.5, "volume": 15484.0}, {"date": "2018-09-27", "close": 51.0, "volume": 1776.0}, {"date": "2018-09-28", "close": 49.0, "volume": 1036.0}, {"date": "2018-10-01", "close": 49.005, "volume": 1109.0}, {"date": "2018-10-02", "close": 52.0, "volume": 4785.0}, {"date": "2018-10-03", "close": 50.0, "volume": 20131.0}, {"date": "2018-10-04", "close": 49.0, "volume": 2830.0}, {"date": "2018-10-05", "close": 49.75, "volume": 6454.0}, {"date": "2018-10-08", "close": 52.395, "volume": 2511.0}, {"date": "2018-10-09", "close": 46.505, "volume": 6288.0}, {"date": "2018-10-10", "close": 44.0, "volume": 3291.0}, {"date": "2018-10-11", "close": 41.505, "volume": 3392.0}, {"date": "2018-10-12", "close": 43.0, "volume": 1229.0}, {"date": "2018-10-15", "close": 39.005, "volume": 4792.0}, {"date": "2018-10-16", "close": 34.8399, "volume": 19385.0}, {"date": "2018-10-17", "close": 23.605, "volume": 59958.0}, {"date": "2018-10-18", "close": 22.375, "volume": 26746.0}, {"date": "2018-10-19", "close": 22.3, "volume": 5637.0}, {"date": "2018-10-22", "close": 20.875, "volume": 9049.0}, {"date": "2018-10-23", "close": 20.885, "volume": 15868.0}, {"date": "2018-10-24", "close": 20.2, "volume": 33267.0}, {"date": "2018-10-25", "close": 20.75, "volume": 54992.0}, {"date": "2018-10-26", "close": 19.5, "volume": 28121.0}, {"date": "2018-10-29", "close": 19.705, "volume": 18749.0}, {"date": "2018-10-30", "close": 20.0, "volume": 18821.0}, {"date": "2018-10-31", "close": 19.75, "volume": 10810.0}, {"date": "2018-11-01", "close": 21.51, "volume": 60324.0}, {"date": "2018-11-02", "close": 22.68, "volume": 88022.0}, {"date": "2018-11-05", "close": 20.5, "volume": 69210.0}, {"date": "2018-11-06", "close": 19.63, "volume": 25945.0}, {"date": "2018-11-07", "close": 19.75, "volume": 10592.0}, {"date": "2018-11-08", "close": 20.25, "volume": 15974.0}, {"date": "2018-11-09", "close": 19.5, "volume": 7447.0}, {"date": "2018-11-12", "close": 18.075, "volume": 14472.0}, {"date": "2018-11-13", "close": 18.3, "volume": 14906.0}, {"date": "2018-11-14", "close": 18.875, "volume": 5466.0}, {"date": "2018-11-15", "close": 19.0, "volume": 4657.0}, {"date": "2018-11-16", "close": 18.35, "volume": 5425.0}, {"date": "2018-11-19", "close": 17.55, "volume": 2701.0}, {"date": "2018-11-20", "close": 18.0, "volume": 7412.0}, {"date": "2018-11-21", "close": 17.01, "volume": 4776.0}, {"date": "2018-11-23", "close": 17.015, "volume": 4695.0}, {"date": "2018-11-26", "close": 16.805, "volume": 4600.0}, {"date": "2018-11-27", "close": 17.98, "volume": 17073.0}, {"date": "2018-11-28", "close": 17.5, "volume": 5075.0}, {"date": "2018-11-29", "close": 16.8, "volume": 5655.0}, {"date": "2018-11-30", "close": 17.5, "volume": 4959.0}, {"date": "2018-12-03", "close": 17.55, "volume": 9846.0}, {"date": "2018-12-04", "close": 17.335, "volume": 4385.0}, {"date": "2018-12-06", "close": 16.75, "volume": 4419.0}, {"date": "2018-12-07", "close": 17.55, "volume": 11028.0}, {"date": "2018-12-10", "close": 15.51, "volume": 13281.0}, {"date": "2018-12-11", "close": 14.55, "volume": 7414.0}, {"date": "2018-12-12", "close": 15.1, "volume": 1515.0}, {"date": "2018-12-13", "close": 15.0, "volume": 5067.0}, {"date": "2018-12-14", "close": 14.6, "volume": 4210.0}, {"date": "2018-12-17", "close": 13.52, "volume": 4338.0}, {"date": "2018-12-18", "close": 14.495, "volume": 8734.0}, {"date": "2018-12-19", "close": 12.895, "volume": 9438.0}, {"date": "2018-12-20", "close": 12.2, "volume": 8605.0}, {"date": "2018-12-21", "close": 13.755, "volume": 11080.0}, {"date": "2018-12-24", "close": 14.5, "volume": 5279.0}, {"date": "2018-12-26", "close": 14.5, "volume": 3326.0}, {"date": "2018-12-27", "close": 13.89, "volume": 3030.0}, {"date": "2018-12-28", "close": 14.46, "volume": 12933.0}, {"date": "2018-12-31", "close": 11.55, "volume": 15941.0}, {"date": "2019-01-02", "close": 12.055, "volume": 7334.0}, {"date": "2019-01-03", "close": 12.0, "volume": 2283.0}, {"date": "2019-01-04", "close": 12.35, "volume": 5840.0}, {"date": "2019-01-07", "close": 13.5, "volume": 12243.0}, {"date": "2019-01-08", "close": 13.0, "volume": 4654.0}, {"date": "2019-01-09", "close": 13.4, "volume": 2926.0}, {"date": "2019-01-10", "close": 14.625, "volume": 31554.0}, {"date": "2019-01-11", "close": 14.0, "volume": 6300.0}, {"date": "2019-01-14", "close": 13.6, "volume": 5260.0}, {"date": "2019-01-15", "close": 12.85, "volume": 3246.0}, {"date": "2019-01-16", "close": 12.935, "volume": 3328.0}, {"date": "2019-01-17", "close": 13.205, "volume": 3967.0}, {"date": "2019-01-18", "close": 13.25, "volume": 972.0}, {"date": "2019-01-22", "close": 12.51, "volume": 2661.0}, {"date": "2019-01-23", "close": 12.86, "volume": 3640.0}, {"date": "2019-01-24", "close": 12.125, "volume": 2403.0}, {"date": "2019-01-25", "close": 12.5, "volume": 1539.0}, {"date": "2019-01-28", "close": 12.495, "volume": 6003.0}, {"date": "2019-01-29", "close": 13.0, "volume": 5611.0}, {"date": "2019-01-30", "close": 13.48, "volume": 3033.0}, {"date": "2019-01-31", "close": 13.15, "volume": 8202.0}, {"date": "2019-02-01", "close": 13.425, "volume": 11705.0}, {"date": "2019-02-04", "close": 13.495, "volume": 2744.0}, {"date": "2019-02-05", "close": 12.995, "volume": 3420.0}, {"date": "2019-02-06", "close": 12.5, "volume": 3916.0}, {"date": "2019-02-07", "close": 11.75, "volume": 4866.0}, {"date": "2019-02-08", "close": 11.875, "volume": 4889.0}, {"date": "2019-02-11", "close": 11.715, "volume": 2360.0}, {"date": "2019-02-12", "close": 12.19, "volume": 3337.0}, {"date": "2019-02-13", "close": 11.845, "volume": 3981.0}, {"date": "2019-02-14", "close": 12.75, "volume": 20541.0}, {"date": "2019-02-15", "close": 12.0, "volume": 5187.0}, {"date": "2019-02-19", "close": 12.5, "volume": 5444.0}, {"date": "2019-02-20", "close": 12.255, "volume": 23245.0}, {"date": "2019-02-21", "close": 12.45, "volume": 3681.0}, {"date": "2019-02-22", "close": 11.6, "volume": 14086.0}, {"date": "2019-02-25", "close": 11.49, "volume": 7197.0}, {"date": "2019-02-26", "close": 11.31, "volume": 10080.0}, {"date": "2019-02-27", "close": 11.5, "volume": 2219.0}, {"date": "2019-02-28", "close": 11.3878, "volume": 4644.0}, {"date": "2019-03-01", "close": 11.75, "volume": 2452.0}, {"date": "2019-03-04", "close": 11.49, "volume": 3021.0}, {"date": "2019-03-05", "close": 11.44, "volume": 2000.0}, {"date": "2019-03-06", "close": 11.205, "volume": 1399.0}, {"date": "2019-03-07", "close": 11.9518, "volume": 17604.0}, {"date": "2019-03-08", "close": 14.75, "volume": 65083.0}, {"date": "2019-03-11", "close": 13.55, "volume": 12764.0}, {"date": "2019-03-12", "close": 12.475, "volume": 15026.0}, {"date": "2019-03-13", "close": 11.3, "volume": 53076.0}, {"date": "2019-03-14", "close": 11.065, "volume": 65023.0}, {"date": "2019-03-15", "close": 10.25, "volume": 17660.0}, {"date": "2019-03-18", "close": 10.55, "volume": 13388.0}, {"date": "2019-03-19", "close": 10.7515, "volume": 5855.0}, {"date": "2019-03-20", "close": 10.79, "volume": 5770.0}, {"date": "2019-03-21", "close": 10.505, "volume": 12547.0}, {"date": "2019-03-22", "close": 10.4516, "volume": 4116.0}, {"date": "2019-03-25", "close": 10.325, "volume": 8722.0}, {"date": "2019-03-26", "close": 10.015, "volume": 9053.0}, {"date": "2019-03-27", "close": 9.5, "volume": 18833.0}, {"date": "2019-03-28", "close": 9.23, "volume": 5772.0}, {"date": "2019-03-29", "close": 8.0, "volume": 12574.0}, {"date": "2019-04-01", "close": 8.305, "volume": 3396.0}, {"date": "2019-04-02", "close": 8.33, "volume": 6471.0}, {"date": "2019-04-03", "close": 8.9215, "volume": 11487.0}, {"date": "2019-04-04", "close": 8.65, "volume": 9896.0}, {"date": "2019-04-05", "close": 9.3652, "volume": 8335.0}, {"date": "2019-04-08", "close": 9.105, "volume": 10512.0}, {"date": "2019-04-09", "close": 9.7227, "volume": 8231.0}, {"date": "2019-04-10", "close": 9.995, "volume": 11614.0}, {"date": "2019-04-11", "close": 11.95, "volume": 540997.0}, {"date": "2019-04-12", "close": 9.45, "volume": 99109.0}, {"date": "2019-04-15", "close": 9.5, "volume": 27832.0}, {"date": "2019-04-16", "close": 10.25, "volume": 181485.0}, {"date": "2019-04-17", "close": 9.9, "volume": 26048.0}, {"date": "2019-04-18", "close": 9.505, "volume": 14395.0}, {"date": "2019-04-22", "close": 9.4, "volume": 15421.0}, {"date": "2019-04-23", "close": 8.7, "volume": 30756.0}, {"date": "2019-04-24", "close": 8.57, "volume": 20787.0}, {"date": "2019-04-25", "close": 8.605, "volume": 16529.0}, {"date": "2019-04-26", "close": 8.075, "volume": 20349.0}, {"date": "2019-04-29", "close": 8.9, "volume": 59955.0}, {"date": "2019-04-30", "close": 8.1, "volume": 74901.0}, {"date": "2019-05-01", "close": 7.0, "volume": 169768.0}, {"date": "2019-05-02", "close": 6.12, "volume": 611324.0}, {"date": "2019-05-03", "close": 5.31, "volume": 304721.0}, {"date": "2019-05-06", "close": 6.18, "volume": 5220850.0}, {"date": "2019-05-07", "close": 7.2, "volume": 10423670.0}, {"date": "2019-05-08", "close": 6.61, "volume": 1797249.0}, {"date": "2019-05-09", "close": 5.8, "volume": 676093.0}, {"date": "2019-05-10", "close": 5.97, "volume": 444353.0}, {"date": "2019-05-13", "close": 5.7, "volume": 249986.0}, {"date": "2019-05-14", "close": 5.61, "volume": 403440.0}, {"date": "2019-05-15", "close": 5.47, "volume": 393217.0}, {"date": "2019-05-16", "close": 5.05, "volume": 283275.0}, {"date": "2019-05-17", "close": 5.39, "volume": 1453057.0}, {"date": "2019-05-20", "close": 5.12, "volume": 522976.0}, {"date": "2019-05-21", "close": 5.2, "volume": 378002.0}, {"date": "2019-05-22", "close": 4.96, "volume": 503952.0}, {"date": "2019-05-23", "close": 4.19, "volume": 422721.0}, {"date": "2019-05-24", "close": 4.07, "volume": 352521.0}, {"date": "2019-05-28", "close": 3.99, "volume": 220313.0}, {"date": "2019-05-29", "close": 3.27, "volume": 380427.0}, {"date": "2019-05-30", "close": 3.96, "volume": 1661682.0}, {"date": "2019-05-31", "close": 3.31, "volume": 938143.0}, {"date": "2019-06-03", "close": 3.2, "volume": 478556.0}, {"date": "2019-06-04", "close": 3.24, "volume": 2343885.0}, {"date": "2019-06-05", "close": 2.98, "volume": 437275.0}, {"date": "2019-06-06", "close": 3.04, "volume": 408023.0}, {"date": "2019-06-07", "close": 2.96, "volume": 917383.0}, {"date": "2019-06-10", "close": 2.95, "volume": 419594.0}, {"date": "2019-06-11", "close": 2.91, "volume": 757927.0}, {"date": "2019-06-12", "close": 2.95, "volume": 11279800.0}, {"date": "2019-06-13", "close": 2.73, "volume": 1030607.0}, {"date": "2019-06-14", "close": 2.75, "volume": 293149.0}, {"date": "2019-06-17", "close": 2.66, "volume": 277411.0}, {"date": "2019-06-18", "close": 2.63, "volume": 241888.0}, {"date": "2019-06-19", "close": 2.5, "volume": 297754.0}, {"date": "2019-06-20", "close": 2.55, "volume": 252950.0}, {"date": "2019-06-21", "close": 2.51, "volume": 164480.0}, {"date": "2019-06-24", "close": 2.38, "volume": 150392.0}, {"date": "2019-06-25", "close": 2.42, "volume": 494514.0}, {"date": "2019-06-26", "close": 2.31, "volume": 131285.0}, {"date": "2019-06-27", "close": 2.37, "volume": 454194.0}, {"date": "2019-06-28", "close": 2.45, "volume": 514486.0}, {"date": "2019-07-01", "close": 2.44, "volume": 105717.0}, {"date": "2019-07-02", "close": 2.47, "volume": 91710.0}, {"date": "2019-07-03", "close": 2.43, "volume": 86448.0}, {"date": "2019-07-05", "close": 2.43, "volume": 51203.0}, {"date": "2019-07-08", "close": 2.38, "volume": 89940.0}, {"date": "2019-07-09", "close": 2.43, "volume": 251129.0}, {"date": "2019-07-10", "close": 2.43, "volume": 139550.0}, {"date": "2019-07-11", "close": 2.34, "volume": 113798.0}, {"date": "2019-07-12", "close": 2.33, "volume": 63664.0}, {"date": "2019-07-15", "close": 2.28, "volume": 134482.0}, {"date": "2019-07-16", "close": 2.19, "volume": 99828.0}, {"date": "2019-07-17", "close": 2.24, "volume": 184281.0}, {"date": "2019-07-18", "close": 2.2, "volume": 80216.0}, {"date": "2019-07-19", "close": 2.22, "volume": 43425.0}, {"date": "2019-07-22", "close": 2.19, "volume": 37078.0}, {"date": "2019-07-23", "close": 2.19, "volume": 62729.0}, {"date": "2019-07-24", "close": 2.13, "volume": 122969.0}, {"date": "2019-07-25", "close": 2.08, "volume": 57344.0}, {"date": "2019-07-26", "close": 2.09, "volume": 107724.0}, {"date": "2019-07-29", "close": 2.0, "volume": 69219.0}, {"date": "2019-07-30", "close": 1.93, "volume": 133843.0}, {"date": "2019-07-31", "close": 1.87, "volume": 70013.0}, {"date": "2019-08-01", "close": 1.8199, "volume": 116318.0}, {"date": "2019-08-02", "close": 1.97, "volume": 448959.0}, {"date": "2019-08-05", "close": 2.07, "volume": 108581.0}, {"date": "2019-08-06", "close": 1.97, "volume": 50545.0}, {"date": "2019-08-07", "close": 1.95, "volume": 76585.0}, {"date": "2019-08-08", "close": 2.02, "volume": 16272.0}, {"date": "2019-08-09", "close": 1.96, "volume": 39998.0}, {"date": "2019-08-12", "close": 1.91, "volume": 56989.0}, {"date": "2019-08-13", "close": 1.92, "volume": 52747.0}, {"date": "2019-08-14", "close": 1.98, "volume": 370917.0}, {"date": "2019-08-15", "close": 2.22, "volume": 6834751.0}, {"date": "2019-08-16", "close": 2.18, "volume": 778607.0}, {"date": "2019-08-19", "close": 2.4, "volume": 250566.0}, {"date": "2019-08-20", "close": 2.4, "volume": 128355.0}, {"date": "2019-08-21", "close": 2.25, "volume": 197961.0}, {"date": "2019-08-22", "close": 2.19, "volume": 65652.0}, {"date": "2019-08-23", "close": 2.18, "volume": 69868.0}, {"date": "2019-08-26", "close": 2.06, "volume": 178585.0}, {"date": "2019-08-27", "close": 1.98, "volume": 96089.0}, {"date": "2019-08-28", "close": 2.06, "volume": 83397.0}, {"date": "2019-08-29", "close": 2.06, "volume": 144103.0}, {"date": "2019-08-30", "close": 1.95, "volume": 62690.0}, {"date": "2019-09-03", "close": 2.0, "volume": 258668.0}, {"date": "2019-09-04", "close": 1.99, "volume": 63510.0}, {"date": "2019-09-05", "close": 2.08, "volume": 72323.0}, {"date": "2019-09-06", "close": 2.05, "volume": 33589.0}, {"date": "2019-09-09", "close": 2.14, "volume": 85309.0}, {"date": "2019-09-10", "close": 2.28, "volume": 164483.0}, {"date": "2019-09-11", "close": 2.22, "volume": 280060.0}, {"date": "2019-09-12", "close": 2.17, "volume": 31089.0}, {"date": "2019-09-13", "close": 2.17, "volume": 58743.0}, {"date": "2019-09-16", "close": 2.14, "volume": 27400.0}, {"date": "2019-09-17", "close": 2.11, "volume": 56499.0}, {"date": "2019-09-18", "close": 2.05, "volume": 65606.0}, {"date": "2019-09-19", "close": 2.101, "volume": 208626.0}, {"date": "2019-09-20", "close": 2.12, "volume": 222930.0}, {"date": "2019-09-23", "close": 2.04, "volume": 55069.0}, {"date": "2019-09-24", "close": 1.89, "volume": 146497.0}, {"date": "2019-09-25", "close": 1.99, "volume": 19866.0}, {"date": "2019-09-26", "close": 1.95, "volume": 22343.0}, {"date": "2019-09-27", "close": 1.91, "volume": 9552.0}, {"date": "2019-09-30", "close": 1.905, "volume": 24790.0}, {"date": "2019-10-01", "close": 1.94, "volume": 113047.0}, {"date": "2019-10-02", "close": 1.78, "volume": 106405.0}, {"date": "2019-10-03", "close": 1.85, "volume": 118877.0}, {"date": "2019-10-04", "close": 1.8, "volume": 30882.0}, {"date": "2019-10-07", "close": 1.85, "volume": 105525.0}, {"date": "2019-10-08", "close": 1.83, "volume": 47985.0}, {"date": "2019-10-09", "close": 1.8508, "volume": 19262.0}, {"date": "2019-10-10", "close": 1.79, "volume": 32895.0}, {"date": "2019-10-11", "close": 1.7599, "volume": 22617.0}, {"date": "2019-10-14", "close": 1.7, "volume": 32122.0}, {"date": "2019-10-15", "close": 1.75, "volume": 74482.0}, {"date": "2019-10-16", "close": 1.78, "volume": 609872.0}, {"date": "2019-10-17", "close": 1.75, "volume": 67207.0}, {"date": "2019-10-18", "close": 1.7588, "volume": 89005.0}, {"date": "2019-10-21", "close": 1.75, "volume": 35456.0}, {"date": "2019-10-22", "close": 1.78, "volume": 33366.0}, {"date": "2019-10-23", "close": 1.71, "volume": 31620.0}, {"date": "2019-10-24", "close": 1.71, "volume": 11975.0}, {"date": "2019-10-25", "close": 1.55, "volume": 79830.0}, {"date": "2019-10-28", "close": 1.54, "volume": 59419.0}, {"date": "2019-10-29", "close": 1.48, "volume": 63999.0}, {"date": "2019-10-30", "close": 1.535, "volume": 24336.0}, {"date": "2019-10-31", "close": 1.5597, "volume": 8167.0}, {"date": "2019-11-01", "close": 1.57, "volume": 26300.0}, {"date": "2019-11-04", "close": 1.57, "volume": 14719.0}, {"date": "2019-11-05", "close": 1.5539, "volume": 16687.0}, {"date": "2019-11-06", "close": 1.52, "volume": 18243.0}, {"date": "2019-11-07", "close": 1.41, "volume": 37118.0}, {"date": "2019-11-08", "close": 1.53, "volume": 66779.0}, {"date": "2019-11-11", "close": 1.43, "volume": 31981.0}, {"date": "2019-11-12", "close": 1.48, "volume": 11887.0}, {"date": "2019-11-13", "close": 1.43, "volume": 19722.0}, {"date": "2019-11-14", "close": 1.34, "volume": 34470.0}, {"date": "2019-11-15", "close": 1.4112, "volume": 27602.0}, {"date": "2019-11-18", "close": 1.4201, "volume": 12576.0}, {"date": "2019-11-19", "close": 1.4, "volume": 6694.0}, {"date": "2019-11-20", "close": 1.43, "volume": 118553.0}, {"date": "2019-11-21", "close": 1.46, "volume": 34683.0}, {"date": "2019-11-22", "close": 1.52, "volume": 50637.0}, {"date": "2019-11-25", "close": 1.51, "volume": 65770.0}, {"date": "2019-11-26", "close": 1.52, "volume": 50886.0}, {"date": "2019-11-27", "close": 1.52, "volume": 8990.0}, {"date": "2019-11-29", "close": 1.5438, "volume": 18563.0}, {"date": "2019-12-02", "close": 1.61, "volume": 47867.0}, {"date": "2019-12-03", "close": 1.6, "volume": 29740.0}, {"date": "2019-12-04", "close": 1.61, "volume": 53442.0}, {"date": "2019-12-05", "close": 1.58, "volume": 4715.0}, {"date": "2019-12-06", "close": 1.56, "volume": 30701.0}, {"date": "2019-12-09", "close": 1.5198, "volume": 19289.0}, {"date": "2019-12-10", "close": 1.47, "volume": 22037.0}, {"date": "2019-12-11", "close": 1.4598, "volume": 20518.0}, {"date": "2019-12-12", "close": 1.45, "volume": 33006.0}, {"date": "2019-12-13", "close": 1.47, "volume": 15856.0}, {"date": "2019-12-16", "close": 1.48, "volume": 20810.0}, {"date": "2019-12-17", "close": 1.44, "volume": 5089.0}, {"date": "2019-12-18", "close": 1.65, "volume": 48150.0}, {"date": "2019-12-19", "close": 1.575, "volume": 87048.0}, {"date": "2019-12-20", "close": 1.52, "volume": 32677.0}, {"date": "2019-12-23", "close": 1.56, "volume": 80870.0}, {"date": "2019-12-24", "close": 1.6485, "volume": 32942.0}, {"date": "2019-12-26", "close": 1.786, "volume": 200178.0}, {"date": "2019-12-27", "close": 1.8999, "volume": 426451.0}, {"date": "2019-12-30", "close": 1.75, "volume": 783143.0}, {"date": "2019-12-31", "close": 1.54, "volume": 250885.0}, {"date": "2020-01-02", "close": 1.58, "volume": 132912.0}, {"date": "2020-01-03", "close": 1.66, "volume": 177936.0}, {"date": "2020-01-06", "close": 1.62, "volume": 120696.0}, {"date": "2020-01-07", "close": 1.58, "volume": 49195.0}, {"date": "2020-01-08", "close": 1.55, "volume": 97883.0}, {"date": "2020-01-09", "close": 1.55, "volume": 134832.0}, {"date": "2020-01-10", "close": 1.52, "volume": 76054.0}, {"date": "2020-01-13", "close": 1.4701, "volume": 82663.0}, {"date": "2020-01-14", "close": 1.51, "volume": 41458.0}, {"date": "2020-01-15", "close": 1.46, "volume": 33897.0}, {"date": "2020-01-16", "close": 1.53, "volume": 72518.0}, {"date": "2020-01-17", "close": 1.667, "volume": 318775.0}, {"date": "2020-01-21", "close": 1.63, "volume": 102184.0}, {"date": "2020-01-22", "close": 1.56, "volume": 74988.0}, {"date": "2020-01-23", "close": 1.6, "volume": 253363.0}, {"date": "2020-01-24", "close": 1.56, "volume": 125151.0}, {"date": "2020-01-27", "close": 1.46, "volume": 117109.0}, {"date": "2020-01-28", "close": 1.5599, "volume": 200771.0}, {"date": "2020-01-29", "close": 1.51, "volume": 44840.0}, {"date": "2020-01-30", "close": 1.5201, "volume": 70872.0}, {"date": "2020-01-31", "close": 1.49, "volume": 144420.0}, {"date": "2020-02-03", "close": 1.5002, "volume": 13099.0}, {"date": "2020-02-04", "close": 1.49, "volume": 34102.0}, {"date": "2020-02-05", "close": 1.49, "volume": 54374.0}, {"date": "2020-02-06", "close": 1.51, "volume": 107584.0}, {"date": "2020-02-07", "close": 1.55, "volume": 57518.0}, {"date": "2020-02-10", "close": 1.6777, "volume": 361451.0}, {"date": "2020-02-11", "close": 1.61, "volume": 387534.0}, {"date": "2020-02-12", "close": 1.54, "volume": 152303.0}, {"date": "2020-02-13", "close": 1.69, "volume": 1436488.0}, {"date": "2020-02-14", "close": 1.6, "volume": 848361.0}, {"date": "2020-02-18", "close": 1.45, "volume": 333318.0}, {"date": "2020-02-19", "close": 1.495, "volume": 670057.0}, {"date": "2020-02-20", "close": 1.45, "volume": 209883.0}, {"date": "2020-02-21", "close": 1.4536, "volume": 109098.0}, {"date": "2020-02-24", "close": 1.39, "volume": 164663.0}, {"date": "2020-02-25", "close": 1.38, "volume": 114399.0}, {"date": "2020-02-26", "close": 1.31, "volume": 188853.0}, {"date": "2020-02-27", "close": 1.12, "volume": 249393.0}, {"date": "2020-02-28", "close": 1.04, "volume": 179857.0}, {"date": "2020-03-02", "close": 1.0985, "volume": 57969.0}, {"date": "2020-03-03", "close": 1.04, "volume": 54357.0}, {"date": "2020-03-04", "close": 1.1, "volume": 104268.0}, {"date": "2020-03-05", "close": 1.0697, "volume": 47058.0}, {"date": "2020-03-06", "close": 1.05, "volume": 100361.0}, {"date": "2020-03-09", "close": 0.8891, "volume": 80916.0}, {"date": "2020-03-10", "close": 0.9145, "volume": 43240.0}, {"date": "2020-03-11", "close": 0.8165, "volume": 508182.0}, {"date": "2020-03-12", "close": 0.7642, "volume": 92215.0}, {"date": "2020-03-13", "close": 0.7899, "volume": 76802.0}, {"date": "2020-03-16", "close": 0.73, "volume": 51981.0}, {"date": "2020-03-17", "close": 0.7386, "volume": 18942.0}, {"date": "2020-03-18", "close": 0.6293, "volume": 101620.0}, {"date": "2020-03-19", "close": 0.6587, "volume": 255088.0}, {"date": "2020-03-20", "close": 0.6769, "volume": 86486.0}, {"date": "2020-03-23", "close": 0.636, "volume": 27280.0}, {"date": "2020-03-24", "close": 0.6513, "volume": 119548.0}, {"date": "2020-03-25", "close": 0.7068, "volume": 74194.0}, {"date": "2020-03-26", "close": 0.675, "volume": 65961.0}, {"date": "2020-03-27", "close": 0.78, "volume": 51992.0}, {"date": "2020-03-30", "close": 0.6999, "volume": 44402.0}, {"date": "2020-03-31", "close": 0.6657, "volume": 70280.0}, {"date": "2020-04-01", "close": 0.6672, "volume": 43958.0}, {"date": "2020-04-02", "close": 0.6986, "volume": 48300.0}, {"date": "2020-04-03", "close": 0.7, "volume": 106794.0}, {"date": "2020-04-06", "close": 0.748, "volume": 85516.0}, {"date": "2020-04-07", "close": 0.727, "volume": 110580.0}, {"date": "2020-04-08", "close": 0.74, "volume": 39155.0}, {"date": "2020-04-09", "close": 0.7424, "volume": 51977.0}, {"date": "2020-04-13", "close": 0.7941, "volume": 42015.0}, {"date": "2020-04-14", "close": 0.8757, "volume": 93344.0}, {"date": "2020-04-15", "close": 0.8673, "volume": 62492.0}, {"date": "2020-04-16", "close": 0.9989, "volume": 3512741.0}, {"date": "2020-04-17", "close": 0.95, "volume": 205418.0}, {"date": "2020-04-20", "close": 1.075, "volume": 298376.0}, {"date": "2020-04-21", "close": 1.1, "volume": 185132.0}, {"date": "2020-04-22", "close": 1.08, "volume": 69025.0}, {"date": "2020-04-23", "close": 1.05, "volume": 87884.0}, {"date": "2020-04-24", "close": 1.0, "volume": 418803.0}, {"date": "2020-04-27", "close": 1.035, "volume": 113959.0}, {"date": "2020-04-28", "close": 1.09, "volume": 906960.0}, {"date": "2020-04-29", "close": 1.07, "volume": 125286.0}, {"date": "2020-04-30", "close": 1.07, "volume": 50768.0}, {"date": "2020-05-01", "close": 1.11, "volume": 72420.0}, {"date": "2020-05-04", "close": 1.1339, "volume": 165704.0}, {"date": "2020-05-05", "close": 1.13, "volume": 72894.0}, {"date": "2020-05-06", "close": 1.16, "volume": 107676.0}, {"date": "2020-05-07", "close": 1.17, "volume": 98146.0}, {"date": "2020-05-08", "close": 1.17, "volume": 60965.0}, {"date": "2020-05-11", "close": 1.2, "volume": 85219.0}, {"date": "2020-05-12", "close": 1.21, "volume": 87744.0}, {"date": "2020-05-13", "close": 1.14, "volume": 115933.0}, {"date": "2020-05-14", "close": 1.24, "volume": 1807498.0}, {"date": "2020-05-15", "close": 1.57, "volume": 40311360.0}, {"date": "2020-05-18", "close": 1.65, "volume": 3213519.0}, {"date": "2020-05-19", "close": 1.59, "volume": 799210.0}, {"date": "2020-05-20", "close": 1.52, "volume": 460359.0}, {"date": "2020-05-21", "close": 1.51, "volume": 570786.0}, {"date": "2020-05-22", "close": 1.84, "volume": 3283412.0}, {"date": "2020-05-26", "close": 1.68, "volume": 866083.0}, {"date": "2020-05-27", "close": 1.74, "volume": 2750218.0}, {"date": "2020-05-28", "close": 1.69, "volume": 1250317.0}, {"date": "2020-05-29", "close": 1.7, "volume": 273575.0}, {"date": "2020-06-01", "close": 1.67, "volume": 207066.0}, {"date": "2020-06-02", "close": 1.66, "volume": 218216.0}, {"date": "2020-06-03", "close": 1.71, "volume": 213588.0}, {"date": "2020-06-04", "close": 1.7, "volume": 190715.0}, {"date": "2020-06-05", "close": 1.66, "volume": 658127.0}, {"date": "2020-06-08", "close": 1.68, "volume": 327436.0}, {"date": "2020-06-09", "close": 1.69, "volume": 190817.0}, {"date": "2020-06-10", "close": 1.69, "volume": 203771.0}, {"date": "2020-06-11", "close": 1.55, "volume": 257154.0}, {"date": "2020-06-12", "close": 1.48, "volume": 266970.0}, {"date": "2020-06-15", "close": 1.61, "volume": 403152.0}, {"date": "2020-06-16", "close": 1.62, "volume": 201845.0}, {"date": "2020-06-17", "close": 1.95, "volume": 2754439.0}, {"date": "2020-06-18", "close": 1.85, "volume": 494502.0}, {"date": "2020-06-19", "close": 1.84, "volume": 338704.0}, {"date": "2020-06-22", "close": 1.76, "volume": 191666.0}, {"date": "2020-06-23", "close": 1.78, "volume": 124856.0}, {"date": "2020-06-24", "close": 1.82, "volume": 927904.0}, {"date": "2020-06-25", "close": 1.77, "volume": 259268.0}, {"date": "2020-06-26", "close": 1.62, "volume": 362569.0}, {"date": "2020-06-29", "close": 1.66, "volume": 643486.0}, {"date": "2020-06-30", "close": 1.69, "volume": 178095.0}, {"date": "2020-07-01", "close": 1.68, "volume": 158710.0}, {"date": "2020-07-02", "close": 1.64, "volume": 122639.0}, {"date": "2020-07-06", "close": 1.63, "volume": 120841.0}, {"date": "2020-07-07", "close": 1.65, "volume": 82668.0}, {"date": "2020-07-08", "close": 1.83, "volume": 657331.0}, {"date": "2020-07-09", "close": 1.94, "volume": 923008.0}, {"date": "2020-07-10", "close": 1.89, "volume": 457107.0}, {"date": "2020-07-13", "close": 1.94, "volume": 1223150.0}, {"date": "2020-07-14", "close": 1.79, "volume": 356951.0}, {"date": "2020-07-15", "close": 1.83, "volume": 144516.0}, {"date": "2020-07-16", "close": 1.91, "volume": 128717.0}, {"date": "2020-07-17", "close": 1.86, "volume": 188476.0}, {"date": "2020-07-20", "close": 1.92, "volume": 298497.0}, {"date": "2020-07-21", "close": 2.13, "volume": 1152516.0}, {"date": "2020-07-22", "close": 2.41, "volume": 8164856.0}, {"date": "2020-07-23", "close": 2.17, "volume": 700736.0}, {"date": "2020-07-24", "close": 2.12, "volume": 223090.0}, {"date": "2020-07-27", "close": 2.21, "volume": 337359.0}, {"date": "2020-07-28", "close": 2.19, "volume": 147266.0}, {"date": "2020-07-29", "close": 2.24, "volume": 289908.0}, {"date": "2020-07-30", "close": 2.43, "volume": 1001830.0}, {"date": "2020-07-31", "close": 2.66, "volume": 726058.0}, {"date": "2020-08-03", "close": 3.3, "volume": 2514535.0}, {"date": "2020-08-04", "close": 3.05, "volume": 1640281.0}, {"date": "2020-08-05", "close": 2.82, "volume": 578187.0}, {"date": "2020-08-06", "close": 2.87, "volume": 1110469.0}, {"date": "2020-08-07", "close": 2.87, "volume": 737596.0}, {"date": "2020-08-10", "close": 2.89, "volume": 297151.0}, {"date": "2020-08-11", "close": 2.77, "volume": 426753.0}, {"date": "2020-08-12", "close": 2.64, "volume": 1041101.0}, {"date": "2020-08-13", "close": 2.86, "volume": 700698.0}, {"date": "2020-08-14", "close": 2.15, "volume": 936891.0}, {"date": "2020-08-17", "close": 1.86, "volume": 606941.0}, {"date": "2020-08-18", "close": 1.94, "volume": 243771.0}, {"date": "2020-08-19", "close": 1.97, "volume": 259762.0}, {"date": "2020-08-20", "close": 2.05, "volume": 2422085.0}, {"date": "2020-08-21", "close": 2.02, "volume": 742063.0}, {"date": "2020-08-24", "close": 2.02, "volume": 318194.0}, {"date": "2020-08-25", "close": 2.09, "volume": 183396.0}, {"date": "2020-08-26", "close": 2.03, "volume": 97593.0}, {"date": "2020-08-27", "close": 1.99, "volume": 86263.0}, {"date": "2020-08-28", "close": 2.0, "volume": 127611.0}, {"date": "2020-08-31", "close": 2.06, "volume": 211560.0}, {"date": "2020-09-01", "close": 2.03, "volume": 149027.0}, {"date": "2020-09-02", "close": 1.95, "volume": 172547.0}, {"date": "2020-09-03", "close": 1.84, "volume": 188260.0}, {"date": "2020-09-04", "close": 1.77, "volume": 162816.0}, {"date": "2020-09-08", "close": 1.86, "volume": 96789.0}, {"date": "2020-09-09", "close": 1.88, "volume": 61985.0}, {"date": "2020-09-10", "close": 1.85, "volume": 57088.0}, {"date": "2020-09-11", "close": 1.81, "volume": 59597.0}, {"date": "2020-09-14", "close": 1.78, "volume": 99514.0}, {"date": "2020-09-15", "close": 2.03, "volume": 182746.0}, {"date": "2020-09-16", "close": 1.98, "volume": 102464.0}, {"date": "2020-09-17", "close": 1.93, "volume": 27220.0}, {"date": "2020-09-18", "close": 1.95, "volume": 116539.0}, {"date": "2020-09-21", "close": 1.87, "volume": 46736.0}, {"date": "2020-09-22", "close": 1.91, "volume": 38616.0}, {"date": "2020-09-23", "close": 1.89, "volume": 25470.0}, {"date": "2020-09-24", "close": 1.89, "volume": 85663.0}, {"date": "2020-09-25", "close": 1.86, "volume": 46981.0}, {"date": "2020-09-28", "close": 1.92, "volume": 33295.0}, {"date": "2020-09-29", "close": 1.9, "volume": 21409.0}, {"date": "2020-09-30", "close": 1.86, "volume": 38434.0}, {"date": "2020-10-01", "close": 1.99, "volume": 65102.0}, {"date": "2020-10-02", "close": 2.11, "volume": 165245.0}, {"date": "2020-10-05", "close": 2.23, "volume": 515741.0}, {"date": "2020-10-06", "close": 2.26, "volume": 198598.0}, {"date": "2020-10-07", "close": 2.23, "volume": 54728.0}, {"date": "2020-10-08", "close": 2.24, "volume": 78167.0}, {"date": "2020-10-09", "close": 2.34, "volume": 104116.0}, {"date": "2020-10-12", "close": 2.33, "volume": 46877.0}, {"date": "2020-10-13", "close": 2.39, "volume": 149835.0}, {"date": "2020-10-14", "close": 2.38, "volume": 92966.0}, {"date": "2020-10-15", "close": 2.34, "volume": 93492.0}, {"date": "2020-10-16", "close": 2.36, "volume": 45000.0}, {"date": "2020-10-19", "close": 2.24, "volume": 72504.0}, {"date": "2020-10-20", "close": 2.22, "volume": 72160.0}, {"date": "2020-10-21", "close": 2.22, "volume": 51376.0}, {"date": "2020-10-22", "close": 2.19, "volume": 52718.0}, {"date": "2020-10-23", "close": 2.3, "volume": 52092.0}, {"date": "2020-10-26", "close": 2.25, "volume": 29516.0}, {"date": "2020-10-27", "close": 2.24, "volume": 24466.0}, {"date": "2020-10-28", "close": 2.11, "volume": 74340.0}, {"date": "2020-10-29", "close": 2.14, "volume": 19039.0}, {"date": "2020-10-30", "close": 2.08, "volume": 42108.0}, {"date": "2020-11-02", "close": 2.1, "volume": 20219.0}, {"date": "2020-11-03", "close": 2.0, "volume": 90752.0}, {"date": "2020-11-04", "close": 2.06, "volume": 36699.0}, {"date": "2020-11-05", "close": 2.1, "volume": 40575.0}, {"date": "2020-11-06", "close": 2.19, "volume": 20291.0}, {"date": "2020-11-09", "close": 2.12, "volume": 42466.0}, {"date": "2020-11-10", "close": 2.17, "volume": 641590.0}, {"date": "2020-11-11", "close": 2.15, "volume": 138944.0}, {"date": "2020-11-12", "close": 2.13, "volume": 71586.0}, {"date": "2020-11-13", "close": 2.08, "volume": 40989.0}, {"date": "2020-11-16", "close": 2.09, "volume": 76539.0}, {"date": "2020-11-17", "close": 2.07, "volume": 33413.0}, {"date": "2020-11-18", "close": 2.01, "volume": 41141.0}, {"date": "2020-11-19", "close": 2.0, "volume": 71991.0}, {"date": "2020-11-20", "close": 2.07, "volume": 2451096.0}, {"date": "2020-11-23", "close": 2.1, "volume": 343830.0}, {"date": "2020-11-24", "close": 2.3, "volume": 1230564.0}, {"date": "2020-11-25", "close": 2.3, "volume": 300372.0}, {"date": "2020-11-27", "close": 2.45, "volume": 240621.0}, {"date": "2020-11-30", "close": 2.69, "volume": 994337.0}, {"date": "2020-12-01", "close": 2.57, "volume": 385239.0}, {"date": "2020-12-02", "close": 2.83, "volume": 328807.0}, {"date": "2020-12-03", "close": 3.04, "volume": 416595.0}, {"date": "2020-12-04", "close": 2.88, "volume": 235380.0}, {"date": "2020-12-07", "close": 2.8, "volume": 112022.0}, {"date": "2020-12-08", "close": 2.85, "volume": 172131.0}, {"date": "2020-12-09", "close": 2.8, "volume": 91744.0}, {"date": "2020-12-10", "close": 2.9, "volume": 179439.0}, {"date": "2020-12-11", "close": 2.9, "volume": 84732.0}, {"date": "2020-12-14", "close": 2.75, "volume": 140645.0}, {"date": "2020-12-15", "close": 2.82, "volume": 172739.0}, {"date": "2020-12-16", "close": 2.82, "volume": 43324.0}, {"date": "2020-12-17", "close": 2.69, "volume": 98929.0}, {"date": "2020-12-18", "close": 2.76, "volume": 123472.0}, {"date": "2020-12-21", "close": 2.83, "volume": 88646.0}, {"date": "2020-12-22", "close": 3.35, "volume": 1103784.0}, {"date": "2020-12-23", "close": 2.88, "volume": 696302.0}, {"date": "2020-12-24", "close": 2.68, "volume": 278628.0}, {"date": "2020-12-28", "close": 2.54, "volume": 258082.0}, {"date": "2020-12-29", "close": 2.56, "volume": 182742.0}, {"date": "2020-12-30", "close": 2.5, "volume": 121746.0}, {"date": "2020-12-31", "close": 2.58, "volume": 167012.0}, {"date": "2021-01-04", "close": 2.6, "volume": 73497.0}, {"date": "2021-01-05", "close": 2.62, "volume": 81549.0}, {"date": "2021-01-06", "close": 2.65, "volume": 195878.0}, {"date": "2021-01-07", "close": 2.86, "volume": 452218.0}, {"date": "2021-01-08", "close": 2.81, "volume": 137345.0}, {"date": "2021-01-11", "close": 2.74, "volume": 184157.0}, {"date": "2021-01-12", "close": 2.72, "volume": 114479.0}, {"date": "2021-01-13", "close": 2.85, "volume": 126269.0}, {"date": "2021-01-14", "close": 3.13, "volume": 569908.0}, {"date": "2021-01-15", "close": 3.02, "volume": 158769.0}, {"date": "2021-01-19", "close": 3.045, "volume": 195667.0}, {"date": "2021-01-20", "close": 3.14, "volume": 138712.0}, {"date": "2021-01-21", "close": 3.28, "volume": 189307.0}, {"date": "2021-01-22", "close": 3.44, "volume": 260327.0}, {"date": "2021-01-25", "close": 3.5, "volume": 373884.0}, {"date": "2021-01-26", "close": 3.43, "volume": 300317.0}, {"date": "2021-01-27", "close": 3.41, "volume": 278496.0}, {"date": "2021-01-28", "close": 3.12, "volume": 161247.0}, {"date": "2021-01-29", "close": 3.4, "volume": 181018.0}, {"date": "2021-02-01", "close": 3.58, "volume": 228859.0}, {"date": "2021-02-02", "close": 3.88, "volume": 770574.0}, {"date": "2021-02-03", "close": 3.66, "volume": 428416.0}, {"date": "2021-02-04", "close": 3.5, "volume": 726846.0}, {"date": "2021-02-05", "close": 3.47, "volume": 154522.0}, {"date": "2021-02-08", "close": 3.77, "volume": 639885.0}, {"date": "2021-02-09", "close": 3.9, "volume": 370155.0}, {"date": "2021-02-10", "close": 3.86, "volume": 388284.0}, {"date": "2021-02-11", "close": 4.02, "volume": 808105.0}, {"date": "2021-02-12", "close": 3.33, "volume": 591839.0}, {"date": "2021-02-16", "close": 4.01, "volume": 1938034.0}, {"date": "2021-02-17", "close": 4.05, "volume": 964798.0}, {"date": "2021-02-18", "close": 3.77, "volume": 380436.0}, {"date": "2021-02-19", "close": 3.53, "volume": 591403.0}, {"date": "2021-02-22", "close": 3.36, "volume": 357088.0}, {"date": "2021-02-23", "close": 3.19, "volume": 377890.0}, {"date": "2021-02-24", "close": 3.28, "volume": 291415.0}, {"date": "2021-02-25", "close": 3.25, "volume": 526332.0}, {"date": "2021-02-26", "close": 3.06, "volume": 165108.0}, {"date": "2021-03-01", "close": 3.05, "volume": 141887.0}, {"date": "2021-03-02", "close": 3.03, "volume": 51775.0}, {"date": "2021-03-03", "close": 3.06, "volume": 220898.0}, {"date": "2021-03-04", "close": 2.81, "volume": 270839.0}, {"date": "2021-03-05", "close": 2.74, "volume": 264208.0}, {"date": "2021-03-08", "close": 2.67, "volume": 172946.0}, {"date": "2021-03-09", "close": 2.98, "volume": 153294.0}, {"date": "2021-03-10", "close": 2.95, "volume": 311333.0}, {"date": "2021-03-11", "close": 3.13, "volume": 227749.0}, {"date": "2021-03-12", "close": 3.16, "volume": 87879.0}, {"date": "2021-03-15", "close": 3.31, "volume": 79772.0}, {"date": "2021-03-16", "close": 3.17, "volume": 137560.0}, {"date": "2021-03-17", "close": 3.2, "volume": 457030.0}, {"date": "2021-03-18", "close": 3.07, "volume": 298187.0}, {"date": "2021-03-19", "close": 3.09, "volume": 199449.0}, {"date": "2021-03-22", "close": 3.63, "volume": 2123420.0}, {"date": "2021-03-23", "close": 3.13, "volume": 534650.0}, {"date": "2021-03-24", "close": 2.92, "volume": 226953.0}, {"date": "2021-03-25", "close": 2.93, "volume": 306046.0}, {"date": "2021-03-26", "close": 2.92, "volume": 295347.0}, {"date": "2021-03-29", "close": 2.72, "volume": 254157.0}, {"date": "2021-03-30", "close": 2.8, "volume": 56332.0}, {"date": "2021-03-31", "close": 2.89, "volume": 30708.0}, {"date": "2021-04-01", "close": 2.9, "volume": 47975.0}, {"date": "2021-04-05", "close": 2.89, "volume": 50796.0}, {"date": "2021-04-06", "close": 3.02, "volume": 120306.0}, {"date": "2021-04-07", "close": 2.94, "volume": 235353.0}, {"date": "2021-04-08", "close": 3.05, "volume": 295049.0}, {"date": "2021-04-09", "close": 2.9, "volume": 47620.0}, {"date": "2021-04-12", "close": 2.73, "volume": 387019.0}, {"date": "2021-04-13", "close": 2.72, "volume": 436161.0}, {"date": "2021-04-14", "close": 2.66, "volume": 93840.0}, {"date": "2021-04-15", "close": 2.6, "volume": 293734.0}, {"date": "2021-04-16", "close": 2.47, "volume": 292787.0}, {"date": "2021-04-19", "close": 2.56, "volume": 119244.0}, {"date": "2021-04-20", "close": 2.47, "volume": 253449.0}, {"date": "2021-04-21", "close": 2.57, "volume": 47766.0}, {"date": "2021-04-22", "close": 2.55, "volume": 22092.0}, {"date": "2021-04-23", "close": 2.74, "volume": 83752.0}, {"date": "2021-04-26", "close": 2.75, "volume": 100099.0}, {"date": "2021-04-27", "close": 2.68, "volume": 27026.0}, {"date": "2021-04-28", "close": 2.79, "volume": 42542.0}, {"date": "2021-04-29", "close": 2.78, "volume": 28741.0}, {"date": "2021-04-30", "close": 2.77, "volume": 42924.0}, {"date": "2021-05-03", "close": 2.71, "volume": 57339.0}, {"date": "2021-05-04", "close": 2.56, "volume": 69672.0}, {"date": "2021-05-05", "close": 2.42, "volume": 69943.0}, {"date": "2021-05-06", "close": 2.37, "volume": 73681.0}, {"date": "2021-05-07", "close": 2.39, "volume": 175064.0}, {"date": "2021-05-10", "close": 2.38, "volume": 34367.0}, {"date": "2021-05-11", "close": 2.28, "volume": 76913.0}, {"date": "2021-05-12", "close": 2.5, "volume": 447302.0}, {"date": "2021-05-13", "close": 2.41, "volume": 98166.0}, {"date": "2021-05-14", "close": 2.5, "volume": 35890.0}, {"date": "2021-05-17", "close": 2.47, "volume": 62710.0}, {"date": "2021-05-18", "close": 2.49, "volume": 68293.0}, {"date": "2021-05-19", "close": 2.57, "volume": 25510.0}, {"date": "2021-05-20", "close": 2.62, "volume": 40252.0}, {"date": "2021-05-21", "close": 2.56, "volume": 127650.0}, {"date": "2021-05-24", "close": 2.51, "volume": 36287.0}, {"date": "2021-05-25", "close": 2.51, "volume": 45276.0}, {"date": "2021-05-26", "close": 2.54, "volume": 24558.0}, {"date": "2021-05-27", "close": 2.57, "volume": 61749.0}, {"date": "2021-05-28", "close": 2.51, "volume": 39421.0}, {"date": "2021-06-01", "close": 2.59, "volume": 22621.0}, {"date": "2021-06-02", "close": 2.59, "volume": 25100.0}, {"date": "2021-06-03", "close": 2.67, "volume": 21496.0}, {"date": "2021-06-04", "close": 2.67, "volume": 35736.0}, {"date": "2021-06-07", "close": 2.85, "volume": 70594.0}, {"date": "2021-06-08", "close": 2.82, "volume": 22144.0}, {"date": "2021-06-09", "close": 2.79, "volume": 96418.0}, {"date": "2021-06-10", "close": 2.83, "volume": 27956.0}, {"date": "2021-06-11", "close": 2.71, "volume": 41021.0}, {"date": "2021-06-14", "close": 2.8, "volume": 53542.0}, {"date": "2021-06-15", "close": 2.61, "volume": 119656.0}, {"date": "2021-06-16", "close": 2.45, "volume": 129742.0}, {"date": "2021-06-17", "close": 2.44, "volume": 73508.0}, {"date": "2021-06-18", "close": 2.44, "volume": 72087.0}, {"date": "2021-06-21", "close": 2.26, "volume": 270790.0}, {"date": "2021-06-22", "close": 2.22, "volume": 293424.0}, {"date": "2021-06-23", "close": 2.32, "volume": 139536.0}, {"date": "2021-06-24", "close": 2.3, "volume": 117109.0}, {"date": "2021-06-25", "close": 2.31, "volume": 187647.0}, {"date": "2021-06-28", "close": 2.48, "volume": 474897.0}, {"date": "2021-06-29", "close": 3.39, "volume": 5888124.0}, {"date": "2021-06-30", "close": 4.3, "volume": 132226900.0}, {"date": "2021-07-01", "close": 5.75, "volume": 80325700.0}, {"date": "2021-07-02", "close": 8.97, "volume": 144081100.0}, {"date": "2021-07-06", "close": 12.23, "volume": 98934280.0}, {"date": "2021-07-07", "close": 8.55, "volume": 21269370.0}, {"date": "2021-07-08", "close": 7.67, "volume": 12171610.0}, {"date": "2021-07-09", "close": 6.76, "volume": 6999113.0}, {"date": "2021-07-12", "close": 6.01, "volume": 3884502.0}, {"date": "2021-07-13", "close": 7.26, "volume": 52666240.0}, {"date": "2021-07-14", "close": 6.15, "volume": 3401708.0}, {"date": "2021-07-15", "close": 6.12, "volume": 19264550.0}, {"date": "2021-07-16", "close": 5.88, "volume": 3885049.0}, {"date": "2021-07-19", "close": 5.89, "volume": 2717287.0}, {"date": "2021-07-20", "close": 5.49, "volume": 1463833.0}, {"date": "2021-07-21", "close": 6.25, "volume": 5624778.0}, {"date": "2021-07-22", "close": 6.01, "volume": 1477939.0}, {"date": "2021-07-23", "close": 5.45, "volume": 1726262.0}, {"date": "2021-07-26", "close": 5.48, "volume": 1009197.0}, {"date": "2021-07-27", "close": 5.48, "volume": 603562.0}, {"date": "2021-07-28", "close": 6.1, "volume": 1314677.0}, {"date": "2021-07-29", "close": 5.88, "volume": 571593.0}, {"date": "2021-07-30", "close": 6.4, "volume": 13225700.0}, {"date": "2021-08-02", "close": 5.92, "volume": 1205299.0}, {"date": "2021-08-03", "close": 5.73, "volume": 386671.0}, {"date": "2021-08-04", "close": 5.32, "volume": 526081.0}, {"date": "2021-08-05", "close": 5.41, "volume": 482586.0}, {"date": "2021-08-06", "close": 5.0, "volume": 751710.0}, {"date": "2021-08-09", "close": 5.08, "volume": 530942.0}, {"date": "2021-08-10", "close": 5.38, "volume": 1716292.0}, {"date": "2021-08-11", "close": 5.22, "volume": 452297.0}, {"date": "2021-08-12", "close": 5.06, "volume": 374537.0}, {"date": "2021-08-13", "close": 4.69, "volume": 630758.0}, {"date": "2021-08-16", "close": 4.855, "volume": 584690.0}, {"date": "2021-08-17", "close": 4.53, "volume": 597373.0}, {"date": "2021-08-18", "close": 4.4, "volume": 822514.0}, {"date": "2021-08-19", "close": 4.07, "volume": 562801.0}, {"date": "2021-08-20", "close": 4.3, "volume": 596763.0}, {"date": "2021-08-23", "close": 4.3, "volume": 802769.0}, {"date": "2021-08-24", "close": 4.23, "volume": 728051.0}, {"date": "2021-08-25", "close": 4.11, "volume": 608773.0}, {"date": "2021-08-26", "close": 4.08, "volume": 787116.0}, {"date": "2021-08-27", "close": 4.86, "volume": 4725361.0}, {"date": "2021-08-30", "close": 5.47, "volume": 13494670.0}, {"date": "2021-08-31", "close": 5.15, "volume": 1296328.0}, {"date": "2021-09-01", "close": 5.06, "volume": 645993.0}, {"date": "2021-09-02", "close": 5.06, "volume": 487916.0}, {"date": "2021-09-03", "close": 4.68, "volume": 776985.0}, {"date": "2021-09-07", "close": 4.55, "volume": 566317.0}, {"date": "2021-09-08", "close": 4.62, "volume": 341397.0}, {"date": "2021-09-09", "close": 4.73, "volume": 294604.0}, {"date": "2021-09-10", "close": 4.38, "volume": 427564.0}, {"date": "2021-09-13", "close": 4.6, "volume": 394631.0}, {"date": "2021-09-14", "close": 4.34, "volume": 243144.0}, {"date": "2021-09-15", "close": 4.26, "volume": 386435.0}, {"date": "2021-09-16", "close": 4.37, "volume": 186183.0}, {"date": "2021-09-17", "close": 4.4, "volume": 249409.0}, {"date": "2021-09-20", "close": 3.98, "volume": 353817.0}, {"date": "2021-09-21", "close": 4.05, "volume": 1324859.0}, {"date": "2021-09-22", "close": 4.4, "volume": 2127148.0}, {"date": "2021-09-23", "close": 4.42, "volume": 638790.0}, {"date": "2021-09-24", "close": 4.23, "volume": 1446648.0}, {"date": "2021-09-27", "close": 4.27, "volume": 572299.0}, {"date": "2021-09-28", "close": 4.11, "volume": 349751.0}, {"date": "2021-09-29", "close": 3.84, "volume": 669727.0}, {"date": "2021-09-30", "close": 4.11, "volume": 12222880.0}, {"date": "2021-10-01", "close": 3.99, "volume": 1081925.0}, {"date": "2021-10-04", "close": 4.07, "volume": 985589.0}, {"date": "2021-10-05", "close": 3.87, "volume": 354703.0}, {"date": "2021-10-06", "close": 3.86, "volume": 485618.0}, {"date": "2021-10-07", "close": 3.95, "volume": 374723.0}, {"date": "2021-10-08", "close": 3.86, "volume": 194116.0}, {"date": "2021-10-11", "close": 3.98, "volume": 204352.0}, {"date": "2021-10-12", "close": 3.98, "volume": 144837.0}, {"date": "2021-10-13", "close": 4.12, "volume": 244894.0}, {"date": "2021-10-14", "close": 4.06, "volume": 206470.0}, {"date": "2021-10-15", "close": 4.04, "volume": 125637.0}, {"date": "2021-10-18", "close": 3.84, "volume": 317899.0}, {"date": "2021-10-19", "close": 3.93, "volume": 280645.0}, {"date": "2021-10-20", "close": 3.86, "volume": 148748.0}, {"date": "2021-10-21", "close": 3.87, "volume": 149760.0}, {"date": "2021-10-22", "close": 3.56, "volume": 469073.0}, {"date": "2021-10-25", "close": 3.54, "volume": 373370.0}, {"date": "2021-10-26", "close": 3.49, "volume": 327282.0}, {"date": "2021-10-27", "close": 3.5, "volume": 587189.0}, {"date": "2021-10-28", "close": 3.48, "volume": 212433.0}, {"date": "2021-10-29", "close": 3.4, "volume": 157297.0}, {"date": "2021-11-01", "close": 3.45, "volume": 157359.0}, {"date": "2021-11-02", "close": 3.44, "volume": 132940.0}, {"date": "2021-11-03", "close": 3.45, "volume": 247736.0}, {"date": "2021-11-04", "close": 3.39, "volume": 128671.0}, {"date": "2021-11-05", "close": 3.48, "volume": 1049555.0}, {"date": "2021-11-08", "close": 3.46, "volume": 181207.0}, {"date": "2021-11-09", "close": 3.48, "volume": 134098.0}, {"date": "2021-11-10", "close": 3.26, "volume": 263288.0}, {"date": "2021-11-11", "close": 3.29, "volume": 912669.0}, {"date": "2021-11-12", "close": 3.34, "volume": 266838.0}, {"date": "2021-11-15", "close": 3.35, "volume": 411822.0}, {"date": "2021-11-16", "close": 3.2, "volume": 240850.0}, {"date": "2021-11-17", "close": 3.25, "volume": 202718.0}, {"date": "2021-11-18", "close": 3.02, "volume": 282524.0}, {"date": "2021-11-19", "close": 2.89, "volume": 172605.0}, {"date": "2021-11-22", "close": 2.81, "volume": 268604.0}, {"date": "2021-11-23", "close": 2.78, "volume": 227216.0}, {"date": "2021-11-24", "close": 3.04, "volume": 24408090.0}, {"date": "2021-11-26", "close": 2.89, "volume": 1466092.0}, {"date": "2021-11-29", "close": 2.77, "volume": 476000.0}, {"date": "2021-11-30", "close": 2.66, "volume": 253848.0}, {"date": "2021-12-01", "close": 2.54, "volume": 494838.0}, {"date": "2021-12-02", "close": 2.67, "volume": 509925.0}, {"date": "2021-12-03", "close": 2.49, "volume": 390308.0}, {"date": "2021-12-06", "close": 2.52, "volume": 346684.0}, {"date": "2021-12-07", "close": 2.74, "volume": 965887.0}, {"date": "2021-12-08", "close": 2.84, "volume": 1101505.0}, {"date": "2021-12-09", "close": 2.75, "volume": 1421925.0}, {"date": "2021-12-10", "close": 2.71, "volume": 286823.0}, {"date": "2021-12-13", "close": 2.55, "volume": 259564.0}, {"date": "2021-12-14", "close": 2.48, "volume": 180102.0}, {"date": "2021-12-15", "close": 2.55, "volume": 339056.0}, {"date": "2021-12-16", "close": 2.47, "volume": 210859.0}, {"date": "2021-12-17", "close": 2.58, "volume": 233385.0}, {"date": "2021-12-20", "close": 2.7, "volume": 1477040.0}, {"date": "2021-12-21", "close": 2.31, "volume": 1083415.0}, {"date": "2021-12-22", "close": 2.29, "volume": 315766.0}, {"date": "2021-12-23", "close": 2.42, "volume": 1036951.0}, {"date": "2021-12-27", "close": 2.38, "volume": 663164.0}, {"date": "2021-12-28", "close": 2.31, "volume": 196372.0}, {"date": "2021-12-29", "close": 2.22, "volume": 411837.0}, {"date": "2021-12-30", "close": 2.27, "volume": 176741.0}, {"date": "2021-12-31", "close": 2.26, "volume": 180538.0}, {"date": "2022-01-03", "close": 2.37, "volume": 124379.0}, {"date": "2022-01-04", "close": 2.33, "volume": 220130.0}, {"date": "2022-01-05", "close": 2.12, "volume": 202936.0}, {"date": "2022-01-06", "close": 2.13, "volume": 321434.0}, {"date": "2022-01-07", "close": 2.14, "volume": 595437.0}, {"date": "2022-01-10", "close": 2.09, "volume": 107544.0}, {"date": "2022-01-11", "close": 2.19, "volume": 228556.0}, {"date": "2022-01-12", "close": 2.19, "volume": 109429.0}, {"date": "2022-01-13", "close": 2.11, "volume": 104311.0}, {"date": "2022-01-14", "close": 2.08, "volume": 112526.0}, {"date": "2022-01-18", "close": 1.94, "volume": 136038.0}, {"date": "2022-01-19", "close": 1.94, "volume": 113141.0}, {"date": "2022-01-20", "close": 1.94, "volume": 61075.0}, {"date": "2022-01-21", "close": 1.8, "volume": 139320.0}, {"date": "2022-01-24", "close": 1.77, "volume": 205684.0}, {"date": "2022-01-25", "close": 1.8, "volume": 34967.0}, {"date": "2022-01-26", "close": 1.78, "volume": 56308.0}, {"date": "2022-01-27", "close": 1.68, "volume": 65672.0}, {"date": "2022-01-28", "close": 1.75, "volume": 75567.0}, {"date": "2022-01-31", "close": 1.98, "volume": 90876.0}, {"date": "2022-02-01", "close": 2.04, "volume": 68643.0}, {"date": "2022-02-02", "close": 2.05, "volume": 32324.0}, {"date": "2022-02-03", "close": 1.89, "volume": 68905.0}, {"date": "2022-02-04", "close": 1.98, "volume": 20481.0}, {"date": "2022-02-07", "close": 1.97, "volume": 26203.0}, {"date": "2022-02-08", "close": 2.01, "volume": 34266.0}, {"date": "2022-02-09", "close": 2.11, "volume": 120951.0}, {"date": "2022-02-10", "close": 2.045, "volume": 211093.0}, {"date": "2022-02-11", "close": 2.07, "volume": 125162.0}, {"date": "2022-02-14", "close": 1.99, "volume": 63038.0}, {"date": "2022-02-15", "close": 2.02, "volume": 50744.0}, {"date": "2022-02-16", "close": 2.02, "volume": 100794.0}, {"date": "2022-02-17", "close": 1.94, "volume": 184670.0}, {"date": "2022-02-18", "close": 1.84, "volume": 90445.0}, {"date": "2022-02-22", "close": 1.79, "volume": 110947.0}, {"date": "2022-02-23", "close": 1.71, "volume": 33570.0}, {"date": "2022-02-24", "close": 1.79, "volume": 202218.0}, {"date": "2022-02-25", "close": 1.85, "volume": 85356.0}, {"date": "2022-02-28", "close": 1.86, "volume": 54097.0}, {"date": "2022-03-01", "close": 1.84, "volume": 38663.0}, {"date": "2022-03-02", "close": 1.88, "volume": 40169.0}, {"date": "2022-03-03", "close": 1.88, "volume": 26956.0}, {"date": "2022-03-04", "close": 1.8, "volume": 66212.0}, {"date": "2022-03-07", "close": 1.67, "volume": 60251.0}, {"date": "2022-03-08", "close": 1.82, "volume": 116568.0}, {"date": "2022-03-09", "close": 1.92, "volume": 68301.0}, {"date": "2022-03-10", "close": 1.9, "volume": 40175.0}, {"date": "2022-03-11", "close": 1.83, "volume": 36038.0}, {"date": "2022-03-14", "close": 1.76, "volume": 138056.0}, {"date": "2022-03-15", "close": 1.75, "volume": 115679.0}, {"date": "2022-03-16", "close": 1.79, "volume": 112253.0}, {"date": "2022-03-17", "close": 1.76, "volume": 298273.0}, {"date": "2022-03-18", "close": 1.83, "volume": 316321.0}, {"date": "2022-03-21", "close": 1.84, "volume": 163638.0}, {"date": "2022-03-22", "close": 1.9, "volume": 234586.0}, {"date": "2022-03-23", "close": 1.89, "volume": 93864.0}, {"date": "2022-03-24", "close": 1.9, "volume": 93166.0}, {"date": "2022-03-25", "close": 2.0, "volume": 101273.0}, {"date": "2022-03-28", "close": 2.1, "volume": 798474.0}, {"date": "2022-03-29", "close": 2.1, "volume": 348771.0}, {"date": "2022-03-30", "close": 1.96, "volume": 122621.0}, {"date": "2022-03-31", "close": 1.91, "volume": 49004.0}, {"date": "2022-04-01", "close": 1.86, "volume": 118990.0}, {"date": "2022-04-04", "close": 1.91, "volume": 287374.0}, {"date": "2022-04-05", "close": 1.87, "volume": 103804.0}, {"date": "2022-04-06", "close": 1.8, "volume": 93564.0}, {"date": "2022-04-07", "close": 1.78, "volume": 57047.0}, {"date": "2022-04-08", "close": 1.8, "volume": 107533.0}, {"date": "2022-04-11", "close": 1.81, "volume": 29867.0}, {"date": "2022-04-12", "close": 1.78, "volume": 71169.0}, {"date": "2022-04-13", "close": 1.87, "volume": 105093.0}, {"date": "2022-04-14", "close": 1.85, "volume": 21700.0}, {"date": "2022-04-18", "close": 1.73, "volume": 63439.0}, {"date": "2022-04-19", "close": 1.74, "volume": 36563.0}, {"date": "2022-04-20", "close": 1.76, "volume": 82729.0}, {"date": "2022-04-21", "close": 1.69, "volume": 63613.0}, {"date": "2022-04-22", "close": 1.68, "volume": 32830.0}, {"date": "2022-04-25", "close": 1.66, "volume": 33694.0}, {"date": "2022-04-26", "close": 1.61, "volume": 91627.0}, {"date": "2022-04-27", "close": 1.53, "volume": 91587.0}, {"date": "2022-04-28", "close": 1.53, "volume": 46643.0}, {"date": "2022-04-29", "close": 1.49, "volume": 101245.0}, {"date": "2022-05-02", "close": 1.48, "volume": 35805.0}, {"date": "2022-05-03", "close": 1.48, "volume": 32024.0}, {"date": "2022-05-04", "close": 1.48, "volume": 37762.0}, {"date": "2022-05-05", "close": 1.36, "volume": 74674.0}, {"date": "2022-05-06", "close": 1.36, "volume": 91707.0}, {"date": "2022-05-09", "close": 1.28, "volume": 83931.0}, {"date": "2022-05-10", "close": 1.22, "volume": 82689.0}, {"date": "2022-05-11", "close": 1.16, "volume": 154333.0}, {"date": "2022-05-12", "close": 1.24, "volume": 204882.0}, {"date": "2022-05-13", "close": 1.29, "volume": 82747.0}, {"date": "2022-05-16", "close": 1.31, "volume": 33152.0}, {"date": "2022-05-17", "close": 1.31, "volume": 30279.0}, {"date": "2022-05-18", "close": 1.17, "volume": 108232.0}, {"date": "2022-05-19", "close": 1.22, "volume": 17683.0}, {"date": "2022-05-20", "close": 1.19, "volume": 36138.0}, {"date": "2022-05-23", "close": 1.26, "volume": 80706.0}, {"date": "2022-05-24", "close": 1.23, "volume": 76449.0}, {"date": "2022-05-25", "close": 1.31, "volume": 48502.0}, {"date": "2022-05-26", "close": 1.29, "volume": 57398.0}, {"date": "2022-05-27", "close": 1.3, "volume": 89110.0}, {"date": "2022-05-31", "close": 1.27, "volume": 45650.0}, {"date": "2022-06-01", "close": 1.27, "volume": 16394.0}, {"date": "2022-06-02", "close": 1.3, "volume": 105251.0}, {"date": "2022-06-03", "close": 1.28, "volume": 69899.0}, {"date": "2022-06-06", "close": 1.34, "volume": 103961.0}, {"date": "2022-06-07", "close": 1.29, "volume": 42054.0}, {"date": "2022-06-08", "close": 1.3, "volume": 52375.0}, {"date": "2022-06-09", "close": 1.28, "volume": 58485.0}, {"date": "2022-06-10", "close": 1.27, "volume": 75862.0}, {"date": "2022-06-13", "close": 1.1, "volume": 111576.0}, {"date": "2022-06-14", "close": 1.18, "volume": 114350.0}, {"date": "2022-06-15", "close": 1.18, "volume": 94963.0}, {"date": "2022-06-16", "close": 1.15, "volume": 90961.0}, {"date": "2022-06-17", "close": 1.18, "volume": 18470.0}, {"date": "2022-06-21", "close": 1.22, "volume": 30996.0}, {"date": "2022-06-22", "close": 1.24, "volume": 88953.0}, {"date": "2022-06-23", "close": 1.24, "volume": 39382.0}, {"date": "2022-06-24", "close": 1.3, "volume": 68800.0}, {"date": "2022-06-27", "close": 1.25, "volume": 163676.0}, {"date": "2022-06-28", "close": 1.24, "volume": 57846.0}, {"date": "2022-06-29", "close": 1.22, "volume": 71957.0}, {"date": "2022-06-30", "close": 1.2, "volume": 29594.0}, {"date": "2022-07-01", "close": 1.18, "volume": 47444.0}, {"date": "2022-07-05", "close": 1.24, "volume": 92175.0}, {"date": "2022-07-06", "close": 1.32, "volume": 107729.0}, {"date": "2022-07-07", "close": 1.31, "volume": 77938.0}, {"date": "2022-07-08", "close": 1.32, "volume": 123680.0}, {"date": "2022-07-11", "close": 1.3, "volume": 19307.0}, {"date": "2022-07-12", "close": 1.25, "volume": 60978.0}, {"date": "2022-07-13", "close": 1.29, "volume": 108535.0}, {"date": "2022-07-14", "close": 1.26, "volume": 20893.0}, {"date": "2022-07-15", "close": 1.3301, "volume": 12641.0}, {"date": "2022-07-18", "close": 1.33, "volume": 25094.0}, {"date": "2022-07-19", "close": 1.4, "volume": 82291.0}, {"date": "2022-07-20", "close": 1.39, "volume": 24632.0}, {"date": "2022-07-21", "close": 1.43, "volume": 63297.0}, {"date": "2022-07-22", "close": 1.42, "volume": 36628.0}, {"date": "2022-07-25", "close": 1.42, "volume": 37365.0}, {"date": "2022-07-26", "close": 1.36, "volume": 34177.0}, {"date": "2022-07-27", "close": 1.28, "volume": 112525.0}, {"date": "2022-07-28", "close": 1.25, "volume": 80338.0}, {"date": "2022-07-29", "close": 1.14, "volume": 192739.0}, {"date": "2022-08-01", "close": 1.15, "volume": 93256.0}, {"date": "2022-08-02", "close": 1.17, "volume": 39837.0}, {"date": "2022-08-03", "close": 1.28, "volume": 107389.0}, {"date": "2022-08-04", "close": 1.275, "volume": 37188.0}, {"date": "2022-08-05", "close": 1.2, "volume": 65335.0}, {"date": "2022-08-08", "close": 1.25, "volume": 47789.0}, {"date": "2022-08-09", "close": 1.25, "volume": 98933.0}, {"date": "2022-08-10", "close": 1.3, "volume": 84901.0}, {"date": "2022-08-11", "close": 1.395, "volume": 340426.0}, {"date": "2022-08-12", "close": 1.29, "volume": 343842.0}, {"date": "2022-08-15", "close": 1.29, "volume": 156335.0}, {"date": "2022-08-16", "close": 1.41, "volume": 602212.0}, {"date": "2022-08-17", "close": 1.41, "volume": 145576.0}, {"date": "2022-08-18", "close": 1.38, "volume": 210607.0}, {"date": "2022-08-19", "close": 1.4, "volume": 213164.0}, {"date": "2022-08-22", "close": 1.41, "volume": 169453.0}, {"date": "2022-08-23", "close": 1.4999, "volume": 248253.0}, {"date": "2022-08-24", "close": 1.52, "volume": 121324.0}, {"date": "2022-08-25", "close": 1.61, "volume": 197319.0}, {"date": "2022-08-26", "close": 1.55, "volume": 188786.0}, {"date": "2022-08-29", "close": 1.6, "volume": 111137.0}, {"date": "2022-08-30", "close": 1.48, "volume": 140159.0}, {"date": "2022-08-31", "close": 1.485, "volume": 40618.0}, {"date": "2022-09-01", "close": 1.42, "volume": 115786.0}, {"date": "2022-09-02", "close": 1.39, "volume": 55603.0}, {"date": "2022-09-06", "close": 1.37, "volume": 146172.0}, {"date": "2022-09-07", "close": 1.4, "volume": 123250.0}, {"date": "2022-09-08", "close": 1.4351, "volume": 65021.0}, {"date": "2022-09-09", "close": 1.51, "volume": 124611.0}, {"date": "2022-09-12", "close": 1.57, "volume": 102631.0}, {"date": "2022-09-13", "close": 1.52, "volume": 58380.0}, {"date": "2022-09-14", "close": 1.59, "volume": 113529.0}, {"date": "2022-09-15", "close": 1.64, "volume": 433689.0}, {"date": "2022-09-16", "close": 1.65, "volume": 166377.0}, {"date": "2022-09-19", "close": 1.66, "volume": 85616.0}, {"date": "2022-09-20", "close": 1.56, "volume": 72456.0}, {"date": "2022-09-21", "close": 1.53, "volume": 70148.0}, {"date": "2022-09-22", "close": 1.45, "volume": 110714.0}, {"date": "2022-09-23", "close": 1.36, "volume": 134852.0}, {"date": "2022-09-26", "close": 1.34, "volume": 63917.0}, {"date": "2022-09-27", "close": 1.3, "volume": 100218.0}, {"date": "2022-09-28", "close": 1.33, "volume": 64728.0}, {"date": "2022-09-29", "close": 1.31, "volume": 88135.0}, {"date": "2022-09-30", "close": 1.31, "volume": 40690.0}, {"date": "2022-10-03", "close": 1.34, "volume": 82223.0}, {"date": "2022-10-04", "close": 1.385, "volume": 95072.0}, {"date": "2022-10-05", "close": 1.36, "volume": 164296.0}, {"date": "2022-10-06", "close": 1.34, "volume": 73949.0}, {"date": "2022-10-07", "close": 1.31, "volume": 79362.0}, {"date": "2022-10-10", "close": 1.3373, "volume": 20751.0}, {"date": "2022-10-11", "close": 1.31, "volume": 37597.0}, {"date": "2022-10-12", "close": 1.3, "volume": 62046.0}, {"date": "2022-10-13", "close": 1.36, "volume": 54050.0}, {"date": "2022-10-14", "close": 1.27, "volume": 73806.0}, {"date": "2022-10-17", "close": 1.25, "volume": 92336.0}, {"date": "2022-10-18", "close": 1.23, "volume": 160168.0}, {"date": "2022-10-19", "close": 1.19, "volume": 146141.0}, {"date": "2022-10-20", "close": 1.19, "volume": 93368.0}, {"date": "2022-10-21", "close": 1.17, "volume": 77480.0}, {"date": "2022-10-24", "close": 1.19, "volume": 41061.0}, {"date": "2022-10-25", "close": 1.28, "volume": 116949.0}, {"date": "2022-10-26", "close": 1.39, "volume": 98960.0}, {"date": "2022-10-27", "close": 1.4, "volume": 36300.0}, {"date": "2022-10-28", "close": 1.41, "volume": 21529.0}, {"date": "2022-10-31", "close": 1.42, "volume": 32381.0}, {"date": "2022-11-01", "close": 1.38, "volume": 48992.0}, {"date": "2022-11-02", "close": 1.39, "volume": 13024.0}, {"date": "2022-11-03", "close": 1.35, "volume": 23703.0}, {"date": "2022-11-04", "close": 1.34, "volume": 89103.0}, {"date": "2022-11-07", "close": 1.35, "volume": 18629.0}, {"date": "2022-11-08", "close": 1.35, "volume": 11572.0}, {"date": "2022-11-09", "close": 1.29, "volume": 101705.0}, {"date": "2022-11-10", "close": 1.28, "volume": 13061.0}, {"date": "2022-11-11", "close": 1.32, "volume": 30805.0}, {"date": "2022-11-14", "close": 1.34, "volume": 22469.0}, {"date": "2022-11-15", "close": 1.33, "volume": 33110.0}, {"date": "2022-11-16", "close": 1.35, "volume": 22561.0}, {"date": "2022-11-17", "close": 1.34, "volume": 18346.0}, {"date": "2022-11-18", "close": 1.36, "volume": 25231.0}, {"date": "2022-11-21", "close": 1.35, "volume": 14433.0}, {"date": "2022-11-22", "close": 1.35, "volume": 21189.0}, {"date": "2022-11-23", "close": 1.34, "volume": 31152.0}, {"date": "2022-11-25", "close": 1.38, "volume": 12256.0}, {"date": "2022-11-28", "close": 1.35, "volume": 12412.0}, {"date": "2022-11-29", "close": 1.37, "volume": 22818.0}, {"date": "2022-11-30", "close": 1.39, "volume": 24393.0}, {"date": "2022-12-01", "close": 1.39, "volume": 45937.0}, {"date": "2022-12-02", "close": 1.36, "volume": 12963.0}, {"date": "2022-12-05", "close": 1.37, "volume": 24382.0}, {"date": "2022-12-06", "close": 1.3601, "volume": 12954.0}, {"date": "2022-12-07", "close": 1.4, "volume": 46052.0}, {"date": "2022-12-08", "close": 1.3983, "volume": 58185.0}, {"date": "2022-12-09", "close": 1.42, "volume": 67289.0}, {"date": "2022-12-12", "close": 1.385, "volume": 43153.0}, {"date": "2022-12-13", "close": 1.37, "volume": 24182.0}, {"date": "2022-12-14", "close": 1.385, "volume": 21468.0}, {"date": "2022-12-15", "close": 1.38, "volume": 6463.0}, {"date": "2022-12-16", "close": 1.36, "volume": 49598.0}, {"date": "2022-12-19", "close": 1.36, "volume": 75079.0}, {"date": "2022-12-20", "close": 1.31, "volume": 106995.0}, {"date": "2022-12-21", "close": 1.13, "volume": 301375.0}, {"date": "2022-12-22", "close": 1.11, "volume": 65536.0}, {"date": "2022-12-23", "close": 1.0305, "volume": 69155.0}, {"date": "2022-12-27", "close": 0.9901, "volume": 105146.0}, {"date": "2022-12-28", "close": 0.9917, "volume": 27045.0}, {"date": "2022-12-29", "close": 1.09, "volume": 1083572.0}, {"date": "2022-12-30", "close": 1.05, "volume": 175920.0}, {"date": "2023-01-03", "close": 1.0791, "volume": 67164.0}, {"date": "2023-01-04", "close": 1.1, "volume": 29655.0}, {"date": "2023-01-05", "close": 1.09, "volume": 38376.0}, {"date": "2023-01-06", "close": 1.09, "volume": 10775.0}, {"date": "2023-01-09", "close": 1.11, "volume": 66502.0}, {"date": "2023-01-10", "close": 1.13, "volume": 62285.0}, {"date": "2023-01-11", "close": 1.12, "volume": 44033.0}, {"date": "2023-01-12", "close": 1.155, "volume": 36087.0}, {"date": "2023-01-13", "close": 1.1748, "volume": 46549.0}, {"date": "2023-01-17", "close": 1.15, "volume": 52798.0}, {"date": "2023-01-18", "close": 1.14, "volume": 41154.0}, {"date": "2023-01-19", "close": 1.1, "volume": 51498.0}, {"date": "2023-01-20", "close": 1.115, "volume": 90517.0}, {"date": "2023-01-23", "close": 1.115, "volume": 24006.0}, {"date": "2023-01-24", "close": 1.07, "volume": 79096.0}, {"date": "2023-01-25", "close": 1.11, "volume": 313393.0}, {"date": "2023-01-26", "close": 1.145, "volume": 143804.0}, {"date": "2023-01-27", "close": 1.2, "volume": 165269.0}, {"date": "2023-01-30", "close": 1.16, "volume": 148845.0}, {"date": "2023-01-31", "close": 1.2, "volume": 79394.0}, {"date": "2023-02-01", "close": 1.19, "volume": 120291.0}, {"date": "2023-02-02", "close": 1.2588, "volume": 105470.0}, {"date": "2023-02-03", "close": 1.21, "volume": 82141.0}, {"date": "2023-02-06", "close": 1.18, "volume": 60599.0}, {"date": "2023-02-07", "close": 1.17, "volume": 41657.0}, {"date": "2023-02-08", "close": 1.2, "volume": 97115.0}, {"date": "2023-02-09", "close": 1.18, "volume": 23672.0}, {"date": "2023-02-10", "close": 1.1201, "volume": 105896.0}, {"date": "2023-02-13", "close": 1.1501, "volume": 58750.0}, {"date": "2023-02-14", "close": 1.17, "volume": 57624.0}, {"date": "2023-02-15", "close": 1.06, "volume": 204448.0}, {"date": "2023-02-16", "close": 1.05, "volume": 73094.0}, {"date": "2023-02-17", "close": 1.07, "volume": 41819.0}, {"date": "2023-02-21", "close": 1.03, "volume": 40129.0}, {"date": "2023-02-22", "close": 0.9851, "volume": 80725.0}, {"date": "2023-02-23", "close": 0.999, "volume": 50775.0}, {"date": "2023-02-24", "close": 0.9996, "volume": 39915.0}, {"date": "2023-02-27", "close": 1.0, "volume": 25274.0}, {"date": "2023-02-28", "close": 1.0, "volume": 54617.0}, {"date": "2023-03-01", "close": 1.01, "volume": 42122.0}, {"date": "2023-03-02", "close": 1.01, "volume": 18374.0}, {"date": "2023-03-03", "close": 1.0321, "volume": 59511.0}, {"date": "2023-03-06", "close": 1.07, "volume": 23881.0}, {"date": "2023-03-07", "close": 1.1078, "volume": 47283.0}, {"date": "2023-03-08", "close": 1.11, "volume": 161433.0}, {"date": "2023-03-09", "close": 1.12, "volume": 61453.0}, {"date": "2023-03-10", "close": 1.065, "volume": 79246.0}, {"date": "2023-03-13", "close": 1.05, "volume": 47467.0}, {"date": "2023-03-14", "close": 1.05, "volume": 32483.0}, {"date": "2023-03-15", "close": 1.05, "volume": 30150.0}, {"date": "2023-03-16", "close": 1.04, "volume": 52473.0}, {"date": "2023-03-17", "close": 1.02, "volume": 20427.0}, {"date": "2023-03-20", "close": 1.03, "volume": 31468.0}, {"date": "2023-03-21", "close": 0.975, "volume": 35856.0}, {"date": "2023-03-22", "close": 0.945, "volume": 48588.0}, {"date": "2023-03-23", "close": 0.91, "volume": 160862.0}, {"date": "2023-03-24", "close": 0.8909, "volume": 16296.0}, {"date": "2023-03-27", "close": 0.91, "volume": 7811.0}, {"date": "2023-03-28", "close": 0.9055, "volume": 5179.0}, {"date": "2023-03-29", "close": 0.9125, "volume": 16333.0}, {"date": "2023-03-30", "close": 0.9275, "volume": 12735.0}, {"date": "2023-03-31", "close": 0.9101, "volume": 18052.0}, {"date": "2023-04-03", "close": 0.951, "volume": 75570.0}, {"date": "2023-04-04", "close": 0.9149, "volume": 17562.0}, {"date": "2023-04-05", "close": 0.8983, "volume": 21122.0}, {"date": "2023-04-06", "close": 0.8875, "volume": 25511.0}, {"date": "2023-04-10", "close": 0.8822, "volume": 12255.0}, {"date": "2023-04-11", "close": 0.885, "volume": 40758.0}, {"date": "2023-04-12", "close": 0.92, "volume": 17565.0}, {"date": "2023-04-13", "close": 0.91, "volume": 28453.0}, {"date": "2023-04-14", "close": 0.91, "volume": 54837.0}, {"date": "2023-04-17", "close": 0.9151, "volume": 12961.0}, {"date": "2023-04-18", "close": 0.938, "volume": 11990.0}, {"date": "2023-04-19", "close": 0.92, "volume": 9158.0}, {"date": "2023-04-20", "close": 0.9013, "volume": 12658.0}, {"date": "2023-04-21", "close": 0.8877, "volume": 16681.0}, {"date": "2023-04-24", "close": 0.9049, "volume": 17383.0}, {"date": "2023-04-25", "close": 0.89, "volume": 18435.0}, {"date": "2023-04-26", "close": 0.885, "volume": 25322.0}, {"date": "2023-04-27", "close": 0.89, "volume": 36138.0}, {"date": "2023-04-28", "close": 0.9351, "volume": 18647.0}, {"date": "2023-05-01", "close": 0.8851, "volume": 31471.0}, {"date": "2023-05-02", "close": 0.8921, "volume": 20723.0}, {"date": "2023-05-03", "close": 0.8801, "volume": 9176.0}, {"date": "2023-05-04", "close": 0.88, "volume": 12615.0}, {"date": "2023-05-05", "close": 0.8804, "volume": 66722.0}, {"date": "2023-05-08", "close": 0.92, "volume": 31133.0}, {"date": "2023-05-09", "close": 0.94, "volume": 18419.0}, {"date": "2023-05-10", "close": 0.9301, "volume": 8269.0}, {"date": "2023-05-11", "close": 0.96, "volume": 30321.0}, {"date": "2023-05-12", "close": 0.9699, "volume": 11229.0}, {"date": "2023-05-15", "close": 0.9397, "volume": 19450.0}, {"date": "2023-05-16", "close": 0.949, "volume": 11709.0}, {"date": "2023-05-17", "close": 0.9399, "volume": 58853.0}, {"date": "2023-05-18", "close": 0.9499, "volume": 23275.0}, {"date": "2023-05-19", "close": 0.9298, "volume": 42203.0}, {"date": "2023-05-22", "close": 0.955, "volume": 8339.0}, {"date": "2023-05-23", "close": 0.955, "volume": 11839.0}, {"date": "2023-05-24", "close": 1.07, "volume": 97652.0}, {"date": "2023-05-25", "close": 1.01, "volume": 28364.0}, {"date": "2023-05-26", "close": 1.0004, "volume": 30502.0}, {"date": "2023-05-30", "close": 1.0521, "volume": 60065.0}, {"date": "2023-05-31", "close": 1.03, "volume": 30975.0}, {"date": "2023-06-01", "close": 1.03, "volume": 49027.0}, {"date": "2023-06-02", "close": 1.02, "volume": 39791.0}, {"date": "2023-06-05", "close": 1.1, "volume": 116251.0}, {"date": "2023-06-06", "close": 1.12, "volume": 59598.0}, {"date": "2023-06-07", "close": 1.1, "volume": 27000.0}, {"date": "2023-06-08", "close": 1.1069, "volume": 51484.0}, {"date": "2023-06-09", "close": 1.13, "volume": 84665.0}, {"date": "2023-06-12", "close": 1.15, "volume": 61020.0}, {"date": "2023-06-13", "close": 1.16, "volume": 28675.0}, {"date": "2023-06-14", "close": 1.18, "volume": 55324.0}, {"date": "2023-06-15", "close": 1.18, "volume": 35735.0}, {"date": "2023-06-16", "close": 1.22, "volume": 86309.0}, {"date": "2023-06-20", "close": 1.21, "volume": 111130.0}, {"date": "2023-06-21", "close": 1.16, "volume": 62590.0}, {"date": "2023-06-22", "close": 1.18, "volume": 47892.0}, {"date": "2023-06-23", "close": 1.1701, "volume": 27452.0}, {"date": "2023-06-26", "close": 1.15, "volume": 15165.0}, {"date": "2023-06-27", "close": 1.1497, "volume": 12321.0}, {"date": "2023-06-28", "close": 1.12, "volume": 37093.0}, {"date": "2023-06-29", "close": 1.18, "volume": 8333.0}, {"date": "2023-06-30", "close": 1.18, "volume": 37047.0}, {"date": "2023-07-03", "close": 1.19, "volume": 19619.0}, {"date": "2023-07-05", "close": 1.25, "volume": 101669.0}, {"date": "2023-07-06", "close": 1.21, "volume": 55474.0}, {"date": "2023-07-07", "close": 1.23, "volume": 35919.0}, {"date": "2023-07-10", "close": 1.19, "volume": 22870.0}, {"date": "2023-07-11", "close": 1.21, "volume": 31736.0}, {"date": "2023-07-12", "close": 1.29, "volume": 45066.0}, {"date": "2023-07-13", "close": 1.35, "volume": 153652.0}, {"date": "2023-07-14", "close": 1.26, "volume": 127856.0}, {"date": "2023-07-17", "close": 1.3135, "volume": 51434.0}, {"date": "2023-07-18", "close": 1.31, "volume": 111304.0}, {"date": "2023-07-19", "close": 1.3, "volume": 22357.0}, {"date": "2023-07-20", "close": 1.26, "volume": 18379.0}, {"date": "2023-07-21", "close": 1.18, "volume": 62024.0}, {"date": "2023-07-24", "close": 1.18, "volume": 22027.0}, {"date": "2023-07-25", "close": 1.13, "volume": 28853.0}, {"date": "2023-07-26", "close": 1.115, "volume": 62904.0}, {"date": "2023-07-27", "close": 1.13, "volume": 15196.0}, {"date": "2023-07-28", "close": 1.18, "volume": 38610.0}, {"date": "2023-07-31", "close": 1.15, "volume": 50213.0}, {"date": "2023-08-01", "close": 1.13, "volume": 46542.0}, {"date": "2023-08-02", "close": 1.13, "volume": 35204.0}, {"date": "2023-08-03", "close": 1.09, "volume": 35843.0}, {"date": "2023-08-04", "close": 1.05, "volume": 48869.0}, {"date": "2023-08-07", "close": 1.08, "volume": 33288.0}, {"date": "2023-08-08", "close": 1.09, "volume": 8220.0}, {"date": "2023-08-09", "close": 1.025, "volume": 67809.0}, {"date": "2023-08-10", "close": 1.0399, "volume": 24954.0}, {"date": "2023-08-11", "close": 1.11, "volume": 149471.0}, {"date": "2023-08-14", "close": 0.9051, "volume": 177663.0}, {"date": "2023-08-15", "close": 0.905, "volume": 53139.0}, {"date": "2023-08-16", "close": 0.93, "volume": 113353.0}, {"date": "2023-08-17", "close": 0.9001, "volume": 117681.0}, {"date": "2023-08-18", "close": 0.9314, "volume": 40369.0}, {"date": "2023-08-21", "close": 0.9338, "volume": 13351.0}, {"date": "2023-08-22", "close": 0.8999, "volume": 40454.0}, {"date": "2023-08-23", "close": 0.9048, "volume": 28664.0}, {"date": "2023-08-24", "close": 0.91, "volume": 24961.0}, {"date": "2023-08-25", "close": 0.8902, "volume": 22548.0}, {"date": "2023-08-28", "close": 0.918, "volume": 25911.0}, {"date": "2023-08-29", "close": 0.91, "volume": 6936.0}, {"date": "2023-08-30", "close": 0.8991, "volume": 55280.0}, {"date": "2023-08-31", "close": 0.9001, "volume": 44140.0}, {"date": "2023-09-01", "close": 0.89, "volume": 44533.0}, {"date": "2023-09-05", "close": 0.95, "volume": 112793.0}, {"date": "2023-09-06", "close": 0.9241, "volume": 41842.0}, {"date": "2023-09-07", "close": 0.9381, "volume": 22759.0}, {"date": "2023-09-08", "close": 0.9044, "volume": 43741.0}, {"date": "2023-09-11", "close": 0.875, "volume": 38133.0}, {"date": "2023-09-12", "close": 0.89, "volume": 36271.0}, {"date": "2023-09-13", "close": 0.8921, "volume": 57846.0}, {"date": "2023-09-14", "close": 0.87, "volume": 66977.0}, {"date": "2023-09-15", "close": 0.9147, "volume": 61449.0}, {"date": "2023-09-18", "close": 0.9193, "volume": 26004.0}, {"date": "2023-09-19", "close": 0.9112, "volume": 53456.0}, {"date": "2023-09-20", "close": 0.9022, "volume": 58362.0}, {"date": "2023-09-21", "close": 0.87, "volume": 67514.0}, {"date": "2023-09-22", "close": 0.88, "volume": 7044.0}, {"date": "2023-09-25", "close": 0.87, "volume": 19301.0}, {"date": "2023-09-26", "close": 0.855, "volume": 43071.0}, {"date": "2023-09-27", "close": 0.8364, "volume": 27867.0}, {"date": "2023-09-28", "close": 0.82, "volume": 29580.0}, {"date": "2023-09-29", "close": 0.8308, "volume": 7694.0}, {"date": "2023-10-02", "close": 0.7833, "volume": 79986.0}, {"date": "2023-10-03", "close": 0.8057, "volume": 6495.0}, {"date": "2023-10-04", "close": 0.7856, "volume": 6137.0}, {"date": "2023-10-05", "close": 0.771, "volume": 6822.0}, {"date": "2023-10-06", "close": 0.7885, "volume": 50141.0}, {"date": "2023-10-09", "close": 0.7506, "volume": 10660.0}, {"date": "2023-10-10", "close": 0.7523, "volume": 30875.0}, {"date": "2023-10-11", "close": 0.73, "volume": 82476.0}, {"date": "2023-10-12", "close": 0.74, "volume": 13173.0}, {"date": "2023-10-13", "close": 0.726, "volume": 28778.0}, {"date": "2023-10-16", "close": 0.765, "volume": 19068.0}, {"date": "2023-10-17", "close": 0.73, "volume": 11970.0}, {"date": "2023-10-18", "close": 0.76, "volume": 2727.0}, {"date": "2023-10-19", "close": 0.771, "volume": 18752.0}, {"date": "2023-10-20", "close": 0.7506, "volume": 41943.0}, {"date": "2023-10-23", "close": 0.75, "volume": 75122.0}, {"date": "2023-10-24", "close": 0.75, "volume": 13487.0}, {"date": "2023-10-25", "close": 0.74, "volume": 31406.0}, {"date": "2023-10-26", "close": 0.72, "volume": 38880.0}, {"date": "2023-10-27", "close": 0.7499, "volume": 2543.0}, {"date": "2023-10-30", "close": 0.72, "volume": 21731.0}, {"date": "2023-10-31", "close": 0.73, "volume": 14248.0}, {"date": "2023-11-01", "close": 0.7101, "volume": 67647.0}, {"date": "2023-11-02", "close": 0.749, "volume": 8247.0}, {"date": "2023-11-03", "close": 0.77, "volume": 19304.0}, {"date": "2023-11-06", "close": 0.75, "volume": 22503.0}, {"date": "2023-11-07", "close": 0.741, "volume": 12513.0}, {"date": "2023-11-08", "close": 0.7641, "volume": 57851.0}, {"date": "2023-11-09", "close": 0.7401, "volume": 31844.0}, {"date": "2023-11-10", "close": 0.74, "volume": 23244.0}, {"date": "2023-11-13", "close": 0.736, "volume": 13998.0}, {"date": "2023-11-14", "close": 0.761, "volume": 33861.0}, {"date": "2023-11-15", "close": 0.75, "volume": 40618.0}, {"date": "2023-11-16", "close": 0.779, "volume": 14320.0}, {"date": "2023-11-17", "close": 0.75, "volume": 18318.0}, {"date": "2023-11-20", "close": 0.7402, "volume": 42754.0}, {"date": "2023-11-21", "close": 0.75, "volume": 21628.0}, {"date": "2023-11-22", "close": 0.7599, "volume": 13962.0}, {"date": "2023-11-24", "close": 0.78, "volume": 16922.0}, {"date": "2023-11-27", "close": 0.75, "volume": 14100.0}, {"date": "2023-11-28", "close": 0.7878, "volume": 97832.0}, {"date": "2023-11-29", "close": 0.8041, "volume": 53339.0}, {"date": "2023-11-30", "close": 0.81, "volume": 9647.0}, {"date": "2023-12-01", "close": 0.7986, "volume": 72922.0}, {"date": "2023-12-04", "close": 0.7999, "volume": 25006.0}, {"date": "2023-12-05", "close": 0.7601, "volume": 22685.0}, {"date": "2023-12-06", "close": 0.75, "volume": 30053.0}, {"date": "2023-12-07", "close": 0.77, "volume": 11974.0}, {"date": "2023-12-08", "close": 0.79, "volume": 10252.0}, {"date": "2023-12-11", "close": 0.7613, "volume": 9650.0}, {"date": "2023-12-12", "close": 0.75, "volume": 29866.0}, {"date": "2023-12-13", "close": 0.76, "volume": 69287.0}, {"date": "2023-12-14", "close": 0.79, "volume": 31879.0}, {"date": "2023-12-15", "close": 0.7701, "volume": 48392.0}, {"date": "2023-12-18", "close": 0.779, "volume": 2518.0}, {"date": "2023-12-19", "close": 0.777, "volume": 48522.0}, {"date": "2023-12-20", "close": 0.7801, "volume": 9913.0}, {"date": "2023-12-21", "close": 0.78, "volume": 3389.0}, {"date": "2023-12-22", "close": 0.8388, "volume": 36359.0}, {"date": "2023-12-26", "close": 0.849, "volume": 21937.0}, {"date": "2023-12-27", "close": 0.8979, "volume": 145062.0}, {"date": "2023-12-28", "close": 0.8758, "volume": 67839.0}, {"date": "2023-12-29", "close": 0.87, "volume": 19291.0}, {"date": "2024-01-02", "close": 0.863, "volume": 38261.0}, {"date": "2024-01-03", "close": 0.855, "volume": 9065.0}, {"date": "2024-01-04", "close": 0.8375, "volume": 10957.0}, {"date": "2024-01-05", "close": 0.85, "volume": 21942.0}, {"date": "2024-01-08", "close": 0.856, "volume": 20783.0}, {"date": "2024-01-09", "close": 0.835, "volume": 23523.0}, {"date": "2024-01-10", "close": 0.8499, "volume": 33574.0}, {"date": "2024-01-11", "close": 0.8177, "volume": 23332.0}, {"date": "2024-01-12", "close": 0.8177, "volume": 9945.0}, {"date": "2024-01-16", "close": 0.8198, "volume": 11860.0}, {"date": "2024-01-17", "close": 0.7784, "volume": 16896.0}, {"date": "2024-01-18", "close": 0.7695, "volume": 7600.0}, {"date": "2024-01-19", "close": 0.753, "volume": 28682.0}, {"date": "2024-01-22", "close": 0.77, "volume": 6484.0}, {"date": "2024-01-23", "close": 0.7651, "volume": 16214.0}, {"date": "2024-01-24", "close": 0.8, "volume": 38730.0}, {"date": "2024-01-25", "close": 0.791, "volume": 31604.0}, {"date": "2024-01-26", "close": 0.7903, "volume": 10282.0}, {"date": "2024-01-29", "close": 0.79, "volume": 20936.0}, {"date": "2024-01-30", "close": 0.79, "volume": 7360.0}, {"date": "2024-01-31", "close": 0.79, "volume": 15349.0}, {"date": "2024-02-01", "close": 0.7918, "volume": 21428.0}, {"date": "2024-02-02", "close": 0.7759, "volume": 53268.0}, {"date": "2024-02-05", "close": 0.77, "volume": 26238.0}, {"date": "2024-02-06", "close": 0.84, "volume": 35730.0}, {"date": "2024-02-07", "close": 0.81, "volume": 42698.0}, {"date": "2024-02-08", "close": 0.82, "volume": 13125.0}, {"date": "2024-02-09", "close": 0.8225, "volume": 19496.0}, {"date": "2024-02-12", "close": 0.841, "volume": 8280.0}, {"date": "2024-02-13", "close": 0.8401, "volume": 14928.0}, {"date": "2024-02-14", "close": 0.8602, "volume": 65221.0}, {"date": "2024-02-15", "close": 0.8404, "volume": 45296.0}, {"date": "2024-02-16", "close": 0.9, "volume": 53865.0}, {"date": "2024-02-20", "close": 0.9204, "volume": 91945.0}, {"date": "2024-02-21", "close": 0.895, "volume": 25928.0}, {"date": "2024-02-22", "close": 0.896, "volume": 22136.0}, {"date": "2024-02-23", "close": 0.896, "volume": 17356.0}, {"date": "2024-02-26", "close": 0.92, "volume": 15645.0}, {"date": "2024-02-27", "close": 1.0, "volume": 51676.0}, {"date": "2024-02-28", "close": 1.055, "volume": 64753.0}, {"date": "2024-02-29", "close": 1.09, "volume": 202047.0}, {"date": "2024-03-01", "close": 1.13, "volume": 38983.0}, {"date": "2024-03-04", "close": 1.24, "volume": 279654.0}, {"date": "2024-03-05", "close": 1.12, "volume": 115159.0}, {"date": "2024-03-06", "close": 1.13, "volume": 22905.0}, {"date": "2024-03-07", "close": 1.09, "volume": 38711.0}, {"date": "2024-03-08", "close": 1.1, "volume": 34008.0}, {"date": "2024-03-11", "close": 1.06, "volume": 32851.0}, {"date": "2024-03-12", "close": 1.06, "volume": 23602.0}, {"date": "2024-03-13", "close": 1.03, "volume": 69107.0}, {"date": "2024-03-14", "close": 1.02, "volume": 50885.0}, {"date": "2024-03-15", "close": 1.02, "volume": 22212.0}, {"date": "2024-03-18", "close": 1.0, "volume": 24794.0}, {"date": "2024-03-19", "close": 0.99, "volume": 37471.0}, {"date": "2024-03-20", "close": 1.04, "volume": 63941.0}, {"date": "2024-03-21", "close": 1.07, "volume": 69259.0}, {"date": "2024-03-22", "close": 1.1, "volume": 1008210.0}, {"date": "2024-03-25", "close": 1.045, "volume": 84797.0}, {"date": "2024-03-26", "close": 1.07, "volume": 62595.0}, {"date": "2024-03-27", "close": 1.17, "volume": 80870.0}, {"date": "2024-03-28", "close": 1.16, "volume": 131318.0}, {"date": "2024-04-01", "close": 1.16, "volume": 41514.0}, {"date": "2024-04-02", "close": 1.16, "volume": 23759.0}, {"date": "2024-04-03", "close": 1.275, "volume": 161243.0}, {"date": "2024-04-04", "close": 1.31, "volume": 269886.0}, {"date": "2024-04-05", "close": 1.329, "volume": 89871.0}, {"date": "2024-04-08", "close": 1.3201, "volume": 21112.0}, {"date": "2024-04-09", "close": 1.37, "volume": 29305.0}, {"date": "2024-04-10", "close": 1.3207, "volume": 15408.0}, {"date": "2024-04-11", "close": 1.33, "volume": 23930.0}, {"date": "2024-04-12", "close": 1.285, "volume": 26092.0}, {"date": "2024-04-15", "close": 1.27, "volume": 11228.0}, {"date": "2024-04-16", "close": 1.23, "volume": 76564.0}, {"date": "2024-04-17", "close": 1.25, "volume": 37892.0}, {"date": "2024-04-18", "close": 1.225, "volume": 23862.0}, {"date": "2024-04-19", "close": 1.19, "volume": 15563.0}, {"date": "2024-04-22", "close": 1.2, "volume": 30845.0}, {"date": "2024-04-23", "close": 1.24, "volume": 28854.0}, {"date": "2024-04-24", "close": 1.29, "volume": 24541.0}, {"date": "2024-04-25", "close": 1.31, "volume": 9571.0}, {"date": "2024-04-26", "close": 1.33, "volume": 12082.0}, {"date": "2024-04-29", "close": 1.19, "volume": 74841.0}, {"date": "2024-04-30", "close": 1.23, "volume": 17641.0}, {"date": "2024-05-01", "close": 1.175, "volume": 15686.0}, {"date": "2024-05-02", "close": 1.19, "volume": 28011.0}, {"date": "2024-05-03", "close": 1.19, "volume": 14357.0}, {"date": "2024-05-06", "close": 1.19, "volume": 38826.0}, {"date": "2024-05-07", "close": 1.2, "volume": 12559.0}, {"date": "2024-05-08", "close": 1.28, "volume": 15626.0}, {"date": "2024-05-09", "close": 1.29, "volume": 12101.0}, {"date": "2024-05-10", "close": 1.28, "volume": 7774.0}, {"date": "2024-05-13", "close": 1.25, "volume": 16705.0}, {"date": "2024-05-14", "close": 1.265, "volume": 18575.0}, {"date": "2024-05-15", "close": 1.21, "volume": 23145.0}, {"date": "2024-05-16", "close": 1.14, "volume": 126522.0}, {"date": "2024-05-17", "close": 1.21, "volume": 39036.0}, {"date": "2024-05-20", "close": 1.19, "volume": 3966.0}, {"date": "2024-05-21", "close": 1.2, "volume": 14179.0}, {"date": "2024-05-22", "close": 1.19, "volume": 19952.0}, {"date": "2024-05-23", "close": 1.17, "volume": 16976.0}, {"date": "2024-05-24", "close": 1.18, "volume": 43552.0}, {"date": "2024-05-28", "close": 1.19, "volume": 7126.0}, {"date": "2024-05-29", "close": 1.168, "volume": 27266.0}, {"date": "2024-05-30", "close": 1.16, "volume": 6625.0}, {"date": "2024-05-31", "close": 1.17, "volume": 18018.0}, {"date": "2024-06-03", "close": 1.15, "volume": 40711.0}, {"date": "2024-06-04", "close": 1.1, "volume": 6593.0}, {"date": "2024-06-05", "close": 1.13, "volume": 8743.0}, {"date": "2024-06-06", "close": 1.15, "volume": 20338.0}, {"date": "2024-06-07", "close": 1.1, "volume": 58883.0}, {"date": "2024-06-10", "close": 1.07, "volume": 19968.0}, {"date": "2024-06-11", "close": 1.06, "volume": 29979.0}, {"date": "2024-06-12", "close": 1.05, "volume": 20224.0}, {"date": "2024-06-13", "close": 1.06, "volume": 123132.0}, {"date": "2024-06-14", "close": 1.08, "volume": 10608.0}, {"date": "2024-06-17", "close": 1.06, "volume": 19661.0}, {"date": "2024-06-18", "close": 1.0, "volume": 71227.0}, {"date": "2024-06-20", "close": 1.0, "volume": 44148.0}, {"date": "2024-06-21", "close": 1.02, "volume": 33124.0}, {"date": "2024-06-24", "close": 0.9883, "volume": 17319.0}, {"date": "2024-06-25", "close": 1.01, "volume": 15072.0}, {"date": "2024-06-26", "close": 0.9242, "volume": 106357.0}, {"date": "2024-06-27", "close": 0.9154, "volume": 27170.0}, {"date": "2024-06-28", "close": 0.92, "volume": 41703.0}, {"date": "2024-07-01", "close": 0.94, "volume": 36626.0}, {"date": "2024-07-02", "close": 0.88, "volume": 26941.0}, {"date": "2024-07-03", "close": 0.88, "volume": 19214.0}, {"date": "2024-07-05", "close": 0.78, "volume": 30746.0}, {"date": "2024-07-08", "close": 0.88, "volume": 52234.0}, {"date": "2024-07-09", "close": 0.8555, "volume": 11286.0}, {"date": "2024-07-10", "close": 0.87, "volume": 29205.0}, {"date": "2024-07-11", "close": 0.88, "volume": 34552.0}, {"date": "2024-07-12", "close": 0.9106, "volume": 63489.0}, {"date": "2024-07-15", "close": 0.9, "volume": 60895.0}, {"date": "2024-07-16", "close": 0.93, "volume": 40181.0}, {"date": "2024-07-17", "close": 1.0, "volume": 67704.0}, {"date": "2024-07-18", "close": 0.99, "volume": 25177.0}, {"date": "2024-07-19", "close": 0.98, "volume": 41368.0}, {"date": "2024-07-22", "close": 0.966, "volume": 12800.0}, {"date": "2024-07-23", "close": 0.977, "volume": 89646.0}, {"date": "2024-07-24", "close": 0.981, "volume": 29528.0}, {"date": "2024-07-25", "close": 0.96, "volume": 76598.0}, {"date": "2024-07-26", "close": 0.94, "volume": 15449.0}, {"date": "2024-07-29", "close": 0.9, "volume": 73659.0}, {"date": "2024-07-30", "close": 0.9031, "volume": 19306.0}, {"date": "2024-07-31", "close": 0.9261, "volume": 76568.0}, {"date": "2024-08-01", "close": 0.89, "volume": 21296.0}, {"date": "2024-08-02", "close": 0.851, "volume": 26714.0}, {"date": "2024-08-05", "close": 0.83, "volume": 44717.0}, {"date": "2024-08-06", "close": 0.8799, "volume": 9817.0}, {"date": "2024-08-07", "close": 0.835, "volume": 20005.0}, {"date": "2024-08-08", "close": 0.8701, "volume": 21648.0}, {"date": "2024-08-09", "close": 0.8769, "volume": 4396.0}, {"date": "2024-08-12", "close": 0.8646, "volume": 49407.0}, {"date": "2024-08-13", "close": 0.8275, "volume": 33457.0}, {"date": "2024-08-14", "close": 0.85, "volume": 7947.0}, {"date": "2024-08-15", "close": 0.8892, "volume": 30551.0}, {"date": "2024-08-16", "close": 0.89, "volume": 11737.0}, {"date": "2024-08-19", "close": 0.8571, "volume": 49138.0}, {"date": "2024-08-20", "close": 0.81, "volume": 133287.0}, {"date": "2024-08-21", "close": 0.8298, "volume": 57184.0}, {"date": "2024-08-22", "close": 0.8949, "volume": 48990.0}, {"date": "2024-08-23", "close": 0.9093, "volume": 51708.0}, {"date": "2024-08-26", "close": 0.8788, "volume": 33747.0}, {"date": "2024-08-27", "close": 0.91, "volume": 141293.0}, {"date": "2024-08-28", "close": 0.88, "volume": 19082.0}, {"date": "2024-08-29", "close": 0.9, "volume": 2222.0}, {"date": "2024-08-30", "close": 0.9825, "volume": 156840.0}, {"date": "2024-09-03", "close": 1.0, "volume": 69127.0}, {"date": "2024-09-04", "close": 0.99, "volume": 25237.0}, {"date": "2024-09-05", "close": 1.07, "volume": 21028.0}, {"date": "2024-09-06", "close": 1.0889, "volume": 91932.0}, {"date": "2024-09-09", "close": 1.05, "volume": 33845.0}, {"date": "2024-09-10", "close": 1.07, "volume": 12065.0}, {"date": "2024-09-11", "close": 1.0877, "volume": 15689.0}, {"date": "2024-09-12", "close": 1.08, "volume": 3552.0}, {"date": "2024-09-13", "close": 1.085, "volume": 24217.0}, {"date": "2024-09-16", "close": 1.15, "volume": 32305.0}, {"date": "2024-09-17", "close": 1.13, "volume": 8917.0}, {"date": "2024-09-18", "close": 1.12, "volume": 30761.0}, {"date": "2024-09-19", "close": 1.1399, "volume": 7521.0}, {"date": "2024-09-20", "close": 1.2, "volume": 45787.0}, {"date": "2024-09-23", "close": 1.22, "volume": 35288.0}, {"date": "2024-09-24", "close": 1.18, "volume": 12079.0}, {"date": "2024-09-25", "close": 1.175, "volume": 20338.0}, {"date": "2024-09-26", "close": 1.17, "volume": 20905.0}, {"date": "2024-09-27", "close": 1.16, "volume": 20253.0}, {"date": "2024-09-30", "close": 1.15, "volume": 25132.0}, {"date": "2024-10-01", "close": 1.2, "volume": 23830.0}, {"date": "2024-10-02", "close": 1.1816, "volume": 19809.0}, {"date": "2024-10-03", "close": 1.19, "volume": 7211.0}, {"date": "2024-10-04", "close": 1.2052, "volume": 13652.0}, {"date": "2024-10-07", "close": 1.18, "volume": 23817.0}, {"date": "2024-10-08", "close": 1.15, "volume": 16713.0}, {"date": "2024-10-09", "close": 1.14, "volume": 6171.0}, {"date": "2024-10-10", "close": 1.15, "volume": 29092.0}, {"date": "2024-10-11", "close": 1.18, "volume": 4367.0}, {"date": "2024-10-14", "close": 1.195, "volume": 30000.0}, {"date": "2024-10-15", "close": 1.19, "volume": 10480.0}, {"date": "2024-10-16", "close": 1.19, "volume": 19882.0}, {"date": "2024-10-17", "close": 1.1726, "volume": 27353.0}, {"date": "2024-10-18", "close": 1.112, "volume": 36655.0}, {"date": "2024-10-21", "close": 1.1101, "volume": 27130.0}, {"date": "2024-10-22", "close": 1.1, "volume": 61995.0}, {"date": "2024-10-23", "close": 1.1, "volume": 16187.0}, {"date": "2024-10-24", "close": 1.1, "volume": 14060.0}, {"date": "2024-10-25", "close": 1.08, "volume": 10986.0}, {"date": "2024-10-28", "close": 1.12, "volume": 13746.0}, {"date": "2024-10-29", "close": 1.115, "volume": 35241.0}, {"date": "2024-10-30", "close": 1.12, "volume": 21182.0}, {"date": "2024-10-31", "close": 1.1081, "volume": 13152.0}, {"date": "2024-11-01", "close": 1.12, "volume": 11682.0}, {"date": "2024-11-04", "close": 1.24, "volume": 173667.0}, {"date": "2024-11-05", "close": 1.22, "volume": 14045.0}, {"date": "2024-11-06", "close": 1.13, "volume": 130010.0}, {"date": "2024-11-07", "close": 1.09, "volume": 74385.0}, {"date": "2024-11-08", "close": 1.1, "volume": 36483.0}, {"date": "2024-11-11", "close": 1.11, "volume": 28067.0}, {"date": "2024-11-12", "close": 1.12, "volume": 31642.0}, {"date": "2024-11-13", "close": 1.14, "volume": 33745.0}, {"date": "2024-11-14", "close": 1.12, "volume": 39270.0}, {"date": "2024-11-15", "close": 1.09, "volume": 10462.0}, {"date": "2024-11-18", "close": 1.1, "volume": 18248.0}, {"date": "2024-11-19", "close": 1.1, "volume": 9303.0}, {"date": "2024-11-20", "close": 1.0897, "volume": 10657.0}, {"date": "2024-11-21", "close": 1.1, "volume": 9258.0}, {"date": "2024-11-22", "close": 1.12, "volume": 75491.0}, {"date": "2024-11-25", "close": 1.14, "volume": 60275.0}, {"date": "2024-11-26", "close": 1.16, "volume": 38717.0}, {"date": "2024-11-27", "close": 1.14, "volume": 39893.0}, {"date": "2024-11-29", "close": 1.16, "volume": 20241.0}, {"date": "2024-12-02", "close": 1.2, "volume": 71722.0}, {"date": "2024-12-03", "close": 1.2001, "volume": 39989.0}, {"date": "2024-12-04", "close": 1.2, "volume": 9379.0}, {"date": "2024-12-05", "close": 1.15, "volume": 9638.0}, {"date": "2024-12-06", "close": 1.35, "volume": 551088.0}, {"date": "2024-12-09", "close": 1.43, "volume": 329031.0}, {"date": "2024-12-10", "close": 1.37, "volume": 220693.0}, {"date": "2024-12-11", "close": 1.3501, "volume": 138853.0}, {"date": "2024-12-12", "close": 1.315, "volume": 72612.0}, {"date": "2024-12-13", "close": 1.33, "volume": 123738.0}, {"date": "2024-12-16", "close": 1.35, "volume": 70480.0}, {"date": "2024-12-17", "close": 1.3743, "volume": 35958.0}, {"date": "2024-12-18", "close": 1.49, "volume": 536600.0}, {"date": "2024-12-19", "close": 1.34, "volume": 1308316.0}, {"date": "2024-12-20", "close": 1.49, "volume": 263013.0}, {"date": "2024-12-23", "close": 1.46, "volume": 591013.0}, {"date": "2024-12-24", "close": 1.25, "volume": 227439.0}, {"date": "2024-12-26", "close": 1.45, "volume": 206619.0}, {"date": "2024-12-27", "close": 1.43, "volume": 181452.0}, {"date": "2024-12-30", "close": 1.74, "volume": 489124.0}, {"date": "2024-12-31", "close": 1.58, "volume": 118257.0}, {"date": "2025-01-02", "close": 1.6, "volume": 143207.0}, {"date": "2025-01-03", "close": 1.79, "volume": 197044.0}, {"date": "2025-01-06", "close": 2.35, "volume": 2005610.0}, {"date": "2025-01-07", "close": 2.01, "volume": 1164813.0}, {"date": "2025-01-08", "close": 1.87, "volume": 331131.0}, {"date": "2025-01-10", "close": 1.85, "volume": 112269.0}, {"date": "2025-01-13", "close": 1.83, "volume": 131226.0}, {"date": "2025-01-14", "close": 1.79, "volume": 102077.0}, {"date": "2025-01-15", "close": 1.8, "volume": 74348.0}, {"date": "2025-01-16", "close": 1.67, "volume": 96693.0}, {"date": "2025-01-17", "close": 1.74, "volume": 83213.0}, {"date": "2025-01-21", "close": 1.63, "volume": 104968.0}, {"date": "2025-01-22", "close": 1.69, "volume": 132983.0}, {"date": "2025-01-23", "close": 1.84, "volume": 120665.0}, {"date": "2025-01-24", "close": 1.83, "volume": 79663.0}, {"date": "2025-01-27", "close": 1.66, "volume": 130179.0}, {"date": "2025-01-28", "close": 1.77, "volume": 161105.0}, {"date": "2025-01-29", "close": 1.81, "volume": 57417.0}, {"date": "2025-01-30", "close": 1.81, "volume": 92730.0}, {"date": "2025-01-31", "close": 1.98, "volume": 323406.0}, {"date": "2025-02-03", "close": 2.09, "volume": 226683.0}, {"date": "2025-02-04", "close": 1.97, "volume": 181871.0}, {"date": "2025-02-05", "close": 1.95, "volume": 82714.0}, {"date": "2025-02-06", "close": 1.9, "volume": 84376.0}, {"date": "2025-02-07", "close": 1.84, "volume": 107322.0}, {"date": "2025-02-10", "close": 1.89, "volume": 60021.0}, {"date": "2025-02-11", "close": 1.94, "volume": 77401.0}, {"date": "2025-02-12", "close": 2.06, "volume": 176194.0}, {"date": "2025-02-13", "close": 1.98, "volume": 143293.0}, {"date": "2025-02-14", "close": 1.75, "volume": 279317.0}, {"date": "2025-02-18", "close": 1.72, "volume": 90068.0}, {"date": "2025-02-19", "close": 1.73, "volume": 94771.0}, {"date": "2025-02-20", "close": 1.73, "volume": 41894.0}, {"date": "2025-02-21", "close": 1.57, "volume": 256624.0}, {"date": "2025-02-24", "close": 1.47, "volume": 121555.0}, {"date": "2025-02-25", "close": 1.42, "volume": 34018.0}, {"date": "2025-02-26", "close": 1.35, "volume": 68234.0}, {"date": "2025-02-27", "close": 1.29, "volume": 82744.0}, {"date": "2025-02-28", "close": 1.23, "volume": 89178.0}, {"date": "2025-03-03", "close": 1.3, "volume": 82534.0}, {"date": "2025-03-04", "close": 1.3, "volume": 133021.0}, {"date": "2025-03-05", "close": 1.4, "volume": 90676.0}, {"date": "2025-03-06", "close": 1.39, "volume": 12199.0}, {"date": "2025-03-07", "close": 1.43, "volume": 131087.0}, {"date": "2025-03-10", "close": 1.37, "volume": 109056.0}, {"date": "2025-03-11", "close": 1.42, "volume": 33348.0}, {"date": "2025-03-12", "close": 1.47, "volume": 27097.0}, {"date": "2025-03-13", "close": 1.45, "volume": 21458.0}, {"date": "2025-03-14", "close": 1.48, "volume": 14440.0}, {"date": "2025-03-17", "close": 1.5, "volume": 19939.0}, {"date": "2025-03-18", "close": 1.43, "volume": 25093.0}, {"date": "2025-03-19", "close": 1.45, "volume": 79492.0}, {"date": "2025-03-20", "close": 1.455, "volume": 31868.0}, {"date": "2025-03-21", "close": 1.44, "volume": 22938.0}, {"date": "2025-03-24", "close": 1.44, "volume": 16765.0}, {"date": "2025-03-25", "close": 1.5, "volume": 33232.0}, {"date": "2025-03-26", "close": 1.45, "volume": 13741.0}, {"date": "2025-03-27", "close": 1.46, "volume": 63555.0}, {"date": "2025-03-28", "close": 1.47, "volume": 76989.0}, {"date": "2025-03-31", "close": 1.48, "volume": 56997.0}, {"date": "2025-04-01", "close": 1.61, "volume": 105894.0}, {"date": "2025-04-02", "close": 1.92, "volume": 360221.0}, {"date": "2025-04-03", "close": 1.73, "volume": 193369.0}, {"date": "2025-04-04", "close": 1.49, "volume": 96971.0}, {"date": "2025-04-07", "close": 1.54, "volume": 99909.0}, {"date": "2025-04-08", "close": 1.49, "volume": 97507.0}, {"date": "2025-04-09", "close": 1.64, "volume": 53497.0}, {"date": "2025-04-10", "close": 1.53, "volume": 39356.0}, {"date": "2025-04-11", "close": 1.5104, "volume": 32206.0}, {"date": "2025-04-14", "close": 1.535, "volume": 31717.0}, {"date": "2025-04-15", "close": 1.58, "volume": 43341.0}, {"date": "2025-04-16", "close": 1.52, "volume": 15380.0}, {"date": "2025-04-17", "close": 1.54, "volume": 32265.0}, {"date": "2025-04-21", "close": 1.51, "volume": 8274.0}, {"date": "2025-04-22", "close": 1.52, "volume": 32403.0}, {"date": "2025-04-23", "close": 1.52, "volume": 49574.0}, {"date": "2025-04-24", "close": 1.5201, "volume": 27219.0}, {"date": "2025-04-25", "close": 1.67, "volume": 84348.0}, {"date": "2025-04-28", "close": 1.67, "volume": 38679.0}, {"date": "2025-04-29", "close": 1.71, "volume": 72241.0}, {"date": "2025-04-30", "close": 1.74, "volume": 27842.0}, {"date": "2025-05-01", "close": 1.86, "volume": 89145.0}, {"date": "2025-05-02", "close": 2.14, "volume": 253765.0}, {"date": "2025-05-05", "close": 2.035, "volume": 107940.0}, {"date": "2025-05-06", "close": 1.95, "volume": 44251.0}, {"date": "2025-05-07", "close": 1.87, "volume": 131307.0}, {"date": "2025-05-08", "close": 1.874, "volume": 32942.0}, {"date": "2025-05-09", "close": 1.97, "volume": 70905.0}, {"date": "2025-05-12", "close": 1.95, "volume": 44782.0}, {"date": "2025-05-13", "close": 1.86, "volume": 74976.0}, {"date": "2025-05-14", "close": 1.9053, "volume": 28967.0}, {"date": "2025-05-15", "close": 1.81, "volume": 37415.0}, {"date": "2025-05-16", "close": 1.65, "volume": 81004.0}, {"date": "2025-05-19", "close": 1.58, "volume": 72122.0}, {"date": "2025-05-20", "close": 1.61, "volume": 54329.0}, {"date": "2025-05-21", "close": 1.55, "volume": 25188.0}, {"date": "2025-05-22", "close": 1.545, "volume": 66746.0}, {"date": "2025-05-23", "close": 1.55, "volume": 22930.0}, {"date": "2025-05-27", "close": 1.505, "volume": 81998.0}, {"date": "2025-05-28", "close": 1.565, "volume": 57799.0}, {"date": "2025-05-29", "close": 1.56, "volume": 37096.0}, {"date": "2025-05-30", "close": 1.55, "volume": 15289.0}, {"date": "2025-06-02", "close": 1.55, "volume": 27477.0}, {"date": "2025-06-03", "close": 1.55, "volume": 11160.0}, {"date": "2025-06-04", "close": 1.54, "volume": 25818.0}, {"date": "2025-06-05", "close": 1.59, "volume": 22941.0}, {"date": "2025-06-06", "close": 1.59, "volume": 42849.0}, {"date": "2025-06-09", "close": 1.58, "volume": 23812.0}, {"date": "2025-06-10", "close": 1.57, "volume": 19823.0}, {"date": "2025-06-11", "close": 1.57, "volume": 21388.0}, {"date": "2025-06-12", "close": 1.6, "volume": 18624.0}, {"date": "2025-06-13", "close": 1.58, "volume": 14257.0}, {"date": "2025-06-16", "close": 1.55, "volume": 25392.0}, {"date": "2025-06-17", "close": 1.53, "volume": 19387.0}, {"date": "2025-06-18", "close": 1.52, "volume": 8512.0}, {"date": "2025-06-20", "close": 1.41, "volume": 63760.0}, {"date": "2025-06-23", "close": 1.47, "volume": 43190.0}, {"date": "2025-06-24", "close": 1.48, "volume": 31316.0}, {"date": "2025-06-25", "close": 1.5, "volume": 22390.0}, {"date": "2025-06-26", "close": 1.51, "volume": 36671.0}, {"date": "2025-06-27", "close": 1.48, "volume": 46818.0}, {"date": "2025-06-30", "close": 1.39, "volume": 43696.0}, {"date": "2025-07-01", "close": 1.4, "volume": 33752.0}, {"date": "2025-07-02", "close": 1.44, "volume": 24639.0}, {"date": "2025-07-03", "close": 1.48, "volume": 20545.0}, {"date": "2025-07-07", "close": 1.5, "volume": 31890.0}, {"date": "2025-07-08", "close": 1.45, "volume": 40854.0}, {"date": "2025-07-09", "close": 1.46, "volume": 14802.0}, {"date": "2025-07-10", "close": 1.44, "volume": 12234.0}, {"date": "2025-07-11", "close": 1.44, "volume": 32423.0}, {"date": "2025-07-14", "close": 1.41, "volume": 24691.0}, {"date": "2025-07-15", "close": 1.48, "volume": 98615.0}, {"date": "2025-07-16", "close": 1.46, "volume": 32925.0}, {"date": "2025-07-17", "close": 1.42, "volume": 40105.0}, {"date": "2025-07-18", "close": 1.49, "volume": 32057.0}, {"date": "2025-07-21", "close": 1.53, "volume": 64977.0}, {"date": "2025-07-22", "close": 1.47, "volume": 173805.0}, {"date": "2025-07-23", "close": 1.52, "volume": 80349.0}, {"date": "2025-07-24", "close": 1.54, "volume": 236492.0}, {"date": "2025-07-25", "close": 1.51, "volume": 20120.0}, {"date": "2025-07-28", "close": 1.51, "volume": 21489.0}, {"date": "2025-07-29", "close": 1.47, "volume": 105915.0}, {"date": "2025-07-30", "close": 1.47, "volume": 199567.0}, {"date": "2025-07-31", "close": 1.45, "volume": 32716.0}, {"date": "2025-08-01", "close": 1.43, "volume": 9520.0}, {"date": "2025-08-04", "close": 1.44, "volume": 55449.0}, {"date": "2025-08-05", "close": 1.46, "volume": 56513.0}, {"date": "2025-08-06", "close": 1.4604, "volume": 20345.0}, {"date": "2025-08-07", "close": 1.48, "volume": 21656.0}, {"date": "2025-08-08", "close": 1.48, "volume": 19279.0}, {"date": "2025-08-11", "close": 1.42, "volume": 34846.0}, {"date": "2025-08-12", "close": 1.5, "volume": 40221.0}, {"date": "2025-08-13", "close": 1.54, "volume": 18641.0}, {"date": "2025-08-14", "close": 1.4991, "volume": 64596.0}, {"date": "2025-08-15", "close": 1.32, "volume": 173219.0}, {"date": "2025-08-18", "close": 1.29, "volume": 22855.0}, {"date": "2025-08-19", "close": 1.29, "volume": 28303.0}, {"date": "2025-08-20", "close": 1.34, "volume": 40969.0}, {"date": "2025-08-21", "close": 1.38, "volume": 8236.0}, {"date": "2025-08-22", "close": 1.4, "volume": 8756.0}, {"date": "2025-08-25", "close": 1.39, "volume": 20116.0}, {"date": "2025-08-26", "close": 1.35, "volume": 78863.0}, {"date": "2025-08-27", "close": 1.35, "volume": 18308.0}, {"date": "2025-08-28", "close": 1.3555, "volume": 38708.0}, {"date": "2025-08-29", "close": 1.43, "volume": 36682.0}, {"date": "2025-09-02", "close": 1.37, "volume": 33567.0}, {"date": "2025-09-03", "close": 1.37, "volume": 9811.0}, {"date": "2025-09-04", "close": 1.37, "volume": 22149.0}, {"date": "2025-09-05", "close": 1.39, "volume": 18350.0}, {"date": "2025-09-08", "close": 1.36, "volume": 41766.0}, {"date": "2025-09-09", "close": 1.38, "volume": 23612.0}, {"date": "2025-09-10", "close": 1.35, "volume": 20590.0}, {"date": "2025-09-11", "close": 1.33, "volume": 23193.0}, {"date": "2025-09-12", "close": 1.3499, "volume": 8235.0}, {"date": "2025-09-15", "close": 1.32, "volume": 25741.0}, {"date": "2025-09-16", "close": 1.29, "volume": 52194.0}, {"date": "2025-09-17", "close": 1.31, "volume": 25851.0}, {"date": "2025-09-18", "close": 1.33, "volume": 31154.0}, {"date": "2025-09-19", "close": 1.33, "volume": 2330586.0}, {"date": "2025-09-22", "close": 1.32, "volume": 112807.0}, {"date": "2025-09-23", "close": 1.36, "volume": 96710.0}, {"date": "2025-09-24", "close": 1.35, "volume": 84345.0}, {"date": "2025-09-25", "close": 1.34, "volume": 74756.0}, {"date": "2025-09-26", "close": 1.35, "volume": 20435.0}, {"date": "2025-09-29", "close": 1.345, "volume": 53069.0}, {"date": "2025-09-30", "close": 1.32, "volume": 34401.0}, {"date": "2025-10-01", "close": 1.32, "volume": 36897.0}, {"date": "2025-10-02", "close": 1.37, "volume": 103230.0}, {"date": "2025-10-03", "close": 1.35, "volume": 21019.0}, {"date": "2025-10-06", "close": 1.35, "volume": 90644.0}, {"date": "2025-10-07", "close": 1.57, "volume": 630642.0}, {"date": "2025-10-08", "close": 1.47, "volume": 191617.0}, {"date": "2025-10-09", "close": 1.47, "volume": 27495.0}, {"date": "2025-10-10", "close": 1.37, "volume": 103144.0}, {"date": "2025-10-13", "close": 1.38, "volume": 48797.0}, {"date": "2025-10-14", "close": 1.44, "volume": 92526.0}, {"date": "2025-10-15", "close": 1.409, "volume": 28042.0}, {"date": "2025-10-16", "close": 1.36, "volume": 32005.0}, {"date": "2025-10-17", "close": 1.2801, "volume": 484788.0}, {"date": "2025-10-20", "close": 1.28, "volume": 55869.0}, {"date": "2025-10-21", "close": 1.32, "volume": 98044.0}, {"date": "2025-10-22", "close": 1.28, "volume": 57282.0}, {"date": "2025-10-23", "close": 1.28, "volume": 29861.0}, {"date": "2025-10-24", "close": 1.3, "volume": 15510.0}, {"date": "2025-10-27", "close": 1.295, "volume": 52807.0}, {"date": "2025-10-28", "close": 1.295, "volume": 79949.0}, {"date": "2025-10-29", "close": 1.3228, "volume": 71926.0}, {"date": "2025-10-30", "close": 1.33, "volume": 37352.0}, {"date": "2025-10-31", "close": 1.32, "volume": 25757.0}, {"date": "2025-11-03", "close": 1.31, "volume": 58607.0}, {"date": "2025-11-04", "close": 1.2608, "volume": 33619.0}, {"date": "2025-11-05", "close": 1.26, "volume": 20041.0}, {"date": "2025-11-06", "close": 1.25, "volume": 40270.0}, {"date": "2025-11-07", "close": 1.1601, "volume": 157739.0}, {"date": "2025-11-10", "close": 1.166, "volume": 8764.0}, {"date": "2025-11-11", "close": 1.16, "volume": 25724.0}, {"date": "2025-11-12", "close": 1.15, "volume": 15242.0}, {"date": "2025-11-13", "close": 1.06, "volume": 98209.0}, {"date": "2025-11-14", "close": 1.04, "volume": 41756.0}, {"date": "2025-11-17", "close": 0.95, "volume": 87296.0}, {"date": "2025-11-18", "close": 0.9501, "volume": 18127.0}, {"date": "2025-11-19", "close": 0.918, "volume": 41944.0}, {"date": "2025-11-20", "close": 0.9325, "volume": 29162.0}, {"date": "2025-11-21", "close": 0.9515, "volume": 65087.0}, {"date": "2025-11-24", "close": 0.9449, "volume": 25018.0}, {"date": "2025-11-25", "close": 0.9692, "volume": 34581.0}, {"date": "2025-11-26", "close": 0.9749, "volume": 30904.0}, {"date": "2025-11-28", "close": 1.0, "volume": 17675.0}, {"date": "2025-12-01", "close": 0.9996, "volume": 22827.0}, {"date": "2025-12-02", "close": 1.03, "volume": 14191.0}, {"date": "2025-12-03", "close": 1.105, "volume": 61482.0}, {"date": "2025-12-04", "close": 1.12, "volume": 73343.0}, {"date": "2025-12-05", "close": 1.045, "volume": 444059.0}, {"date": "2025-12-08", "close": 1.04, "volume": 135101.0}, {"date": "2025-12-09", "close": 1.07, "volume": 202644.0}, {"date": "2025-12-10", "close": 1.05, "volume": 17432.0}, {"date": "2025-12-11", "close": 1.06, "volume": 161194.0}, {"date": "2025-12-12", "close": 1.01, "volume": 72008.0}, {"date": "2025-12-15", "close": 0.95, "volume": 67541.0}, {"date": "2025-12-16", "close": 0.9531, "volume": 75203.0}, {"date": "2025-12-17", "close": 0.95, "volume": 21314.0}, {"date": "2025-12-18", "close": 0.98, "volume": 97165.0}, {"date": "2025-12-19", "close": 0.9556, "volume": 60109.0}, {"date": "2025-12-22", "close": 0.9842, "volume": 23864.0}, {"date": "2025-12-23", "close": 0.9541, "volume": 21984.0}, {"date": "2025-12-24", "close": 0.9562, "volume": 10202.0}, {"date": "2025-12-26", "close": 0.9301, "volume": 52339.0}, {"date": "2025-12-29", "close": 0.794, "volume": 354656.0}, {"date": "2025-12-30", "close": 0.8996, "volume": 150755.0}, {"date": "2025-12-31", "close": 0.8302, "volume": 153232.0}, {"date": "2026-01-02", "close": 0.84, "volume": 22956.0}, {"date": "2026-01-05", "close": 0.8352, "volume": 185785.0}, {"date": "2026-01-06", "close": 0.8428, "volume": 18635.0}, {"date": "2026-01-07", "close": 0.8413, "volume": 26737.0}, {"date": "2026-01-08", "close": 0.818, "volume": 115988.0}, {"date": "2026-01-09", "close": 0.8003, "volume": 49120.0}, {"date": "2026-01-12", "close": 0.845, "volume": 153156.0}, {"date": "2026-01-13", "close": 0.8601, "volume": 124146.0}, {"date": "2026-01-14", "close": 0.852, "volume": 30572.0}, {"date": "2026-01-15", "close": 0.8232, "volume": 21697.0}, {"date": "2026-01-16", "close": 0.87, "volume": 10422.0}, {"date": "2026-01-20", "close": 0.86, "volume": 47446.0}, {"date": "2026-01-21", "close": 0.8341, "volume": 50680.0}, {"date": "2026-01-22", "close": 0.835, "volume": 20293.0}, {"date": "2026-01-23", "close": 0.8202, "volume": 21990.0}, {"date": "2026-01-26", "close": 0.8238, "volume": 33902.0}, {"date": "2026-01-27", "close": 0.825, "volume": 59362.0}, {"date": "2026-01-28", "close": 0.8495, "volume": 210996.0}, {"date": "2026-01-29", "close": 0.83, "volume": 37091.0}, {"date": "2026-01-30", "close": 0.815, "volume": 68226.0}, {"date": "2026-02-02", "close": 0.8101, "volume": 26125.0}, {"date": "2026-02-03", "close": 0.7801, "volume": 61831.0}, {"date": "2026-02-04", "close": 0.7545, "volume": 107282.0}, {"date": "2026-02-05", "close": 0.74, "volume": 49903.0}, {"date": "2026-02-06", "close": 0.733, "volume": 27764.0}, {"date": "2026-02-09", "close": 0.75, "volume": 42445.0}, {"date": "2026-02-10", "close": 0.7501, "volume": 53816.0}, {"date": "2026-02-11", "close": 0.7334, "volume": 48554.0}, {"date": "2026-02-12", "close": 0.7009, "volume": 197282.0}, {"date": "2026-02-13", "close": 0.701, "volume": 121802.0}, {"date": "2026-02-17", "close": 0.74, "volume": 66990.0}, {"date": "2026-02-18", "close": 0.8595, "volume": 143656.0}, {"date": "2026-02-19", "close": 0.9033, "volume": 155069.0}, {"date": "2026-02-20", "close": 0.922, "volume": 144276.0}, {"date": "2026-02-23", "close": 0.85, "volume": 56477.0}, {"date": "2026-02-24", "close": 0.8595, "volume": 76662.0}, {"date": "2026-02-25", "close": 0.8626, "volume": 108016.0}, {"date": "2026-02-26", "close": 0.8634, "volume": 36079.0}, {"date": "2026-02-27", "close": 0.8903, "volume": 36736.0}, {"date": "2026-03-02", "close": 0.8704, "volume": 22242.0}, {"date": "2026-03-03", "close": 0.8515, "volume": 39988.0}, {"date": "2026-03-04", "close": 0.904, "volume": 35149.0}, {"date": "2026-03-05", "close": 0.9024, "volume": 47810.0}, {"date": "2026-03-06", "close": 0.9343, "volume": 39649.0}, {"date": "2026-03-09", "close": 0.9217, "volume": 15905.0}, {"date": "2026-03-10", "close": 0.9699, "volume": 32664.0}, {"date": "2026-03-11", "close": 0.9914, "volume": 21498.0}, {"date": "2026-03-12", "close": 0.9509, "volume": 20629.0}, {"date": "2026-03-13", "close": 0.9496, "volume": 16020.0}, {"date": "2026-03-16", "close": 0.9212, "volume": 17364.0}, {"date": "2026-03-17", "close": 0.8752, "volume": 42730.0}, {"date": "2026-03-18", "close": 0.8517, "volume": 32069.0}, {"date": "2026-03-19", "close": 0.8737, "volume": 7518.0}, {"date": "2026-03-20", "close": 0.848, "volume": 22104.0}, {"date": "2026-03-23", "close": 0.869, "volume": 10866.0}, {"date": "2026-03-24", "close": 0.8503, "volume": 11856.0}, {"date": "2026-03-25", "close": 0.86, "volume": 21165.0}, {"date": "2026-03-26", "close": 0.8502, "volume": 11760.0}, {"date": "2026-03-27", "close": 0.8263, "volume": 17634.0}, {"date": "2026-03-30", "close": 0.8001, "volume": 29611.0}, {"date": "2026-03-31", "close": 0.797, "volume": 26551.0}, {"date": "2026-04-01", "close": 0.9002, "volume": 38355.0}, {"date": "2026-04-02", "close": 0.8803, "volume": 19145.0}, {"date": "2026-04-06", "close": 0.8567, "volume": 50989.0}, {"date": "2026-04-07", "close": 0.8588, "volume": 7355.0}, {"date": "2026-04-08", "close": 0.8616, "volume": 12466.0}, {"date": "2026-04-09", "close": 0.824, "volume": 25282.0}, {"date": "2026-04-10", "close": 0.8507, "volume": 8898.0}, {"date": "2026-04-13", "close": 0.83, "volume": 24973.0}, {"date": "2026-04-14", "close": 0.8361, "volume": 23314.0}, {"date": "2026-04-15", "close": 0.8847, "volume": 17193.0}, {"date": "2026-04-16", "close": 0.8835, "volume": 26343.0}, {"date": "2026-04-17", "close": 0.8882, "volume": 12231.0}, {"date": "2026-04-20", "close": 0.8558, "volume": 9701.0}, {"date": "2026-04-21", "close": 0.89, "volume": 18269.0}, {"date": "2026-04-22", "close": 0.9422, "volume": 74249.0}, {"date": "2026-04-23", "close": 0.9347, "volume": 19209.0}, {"date": "2026-04-24", "close": 1.0, "volume": 84324.0}, {"date": "2026-04-27", "close": 0.98, "volume": 40030.0}, {"date": "2026-04-28", "close": 0.9724, "volume": 21686.0}, {"date": "2026-04-29", "close": 0.9397, "volume": 32829.0}, {"date": "2026-04-30", "close": 0.95, "volume": 12524.0}, {"date": "2026-05-01", "close": 0.97, "volume": 18724.0}, {"date": "2026-05-04", "close": 0.9807, "volume": 17073.0}, {"date": "2026-05-05", "close": 1.05, "volume": 19206.0}, {"date": "2026-05-06", "close": 1.0, "volume": 31992.0}, {"date": "2026-05-07", "close": 1.01, "volume": 16380.0}, {"date": "2026-05-08", "close": 1.02, "volume": 12552.0}, {"date": "2026-05-11", "close": 0.9601, "volume": 45025.0}, {"date": "2026-05-12", "close": 0.9049, "volume": 52872.0}, {"date": "2026-05-13", "close": 0.8802, "volume": 44528.0}, {"date": "2026-05-14", "close": 0.9895, "volume": 31020.0}, {"date": "2026-05-15", "close": 0.94, "volume": 39160.0}, {"date": "2026-05-18", "close": 0.9061, "volume": 32040.0}, {"date": "2026-05-19", "close": 0.9223, "volume": 28565.0}, {"date": "2026-05-20", "close": 0.96, "volume": 22500.0}, {"date": "2026-05-21", "close": 0.9194, "volume": 36762.0}, {"date": "2026-05-22", "close": 0.94, "volume": 26240.0}, {"date": "2026-05-26", "close": 0.9427, "volume": 27464.0}, {"date": "2026-05-27", "close": 1.19, "volume": 234433.0}, {"date": "2026-05-28", "close": 1.2, "volume": 102777.0}, {"date": "2026-05-29", "close": 1.22, "volume": 145544.0}, {"date": "2026-06-01", "close": 1.26, "volume": 102180.0}, {"date": "2026-06-02", "close": 1.25, "volume": 82908.0}, {"date": "2026-06-03", "close": 1.19, "volume": 17213.0}, {"date": "2026-06-04", "close": 1.13, "volume": 66500.0}, {"date": "2026-06-05", "close": 1.06, "volume": 87520.0}, {"date": "2026-06-08", "close": 1.09, "volume": 52739.0}, {"date": "2026-06-09", "close": 1.06, "volume": 25867.0}, {"date": "2026-06-10", "close": 1.08, "volume": 13678.0}, {"date": "2026-06-11", "close": 1.03, "volume": 49434.0}, {"date": "2026-06-12", "close": 1.03, "volume": 35954.0}, {"date": "2026-06-15", "close": 1.04, "volume": 45080.0}, {"date": "2026-06-16", "close": 0.995, "volume": 127089.0}, {"date": "2026-06-17", "close": 1.02, "volume": 95054.0}, {"date": "2026-06-18", "close": 1.01, "volume": 40185.0}, {"date": "2026-06-22", "close": 1.02, "volume": 45373.0}, {"date": "2026-06-23", "close": 1.03, "volume": 66105.0}, {"date": "2026-06-24", "close": 1.095, "volume": 490966.0}, {"date": "2026-06-25", "close": 1.05, "volume": 113619.0}, {"date": "2026-06-26", "close": 1.16, "volume": 102969.0}, {"date": "2026-06-29", "close": 1.13, "volume": 98108.0}, {"date": "2026-06-30", "close": 1.16, "volume": 48608.0}, {"date": "2026-07-01", "close": 1.2, "volume": 154843.0}, {"date": "2026-07-02", "close": 1.19, "volume": 428042.0}, {"date": "2026-07-06", "close": 1.36, "volume": 788984.0}, {"date": "2026-07-07", "close": 1.29, "volume": 251163.0}, {"date": "2026-07-08", "close": 1.25, "volume": 135180.0}, {"date": "2026-07-09", "close": 1.24, "volume": 90724.0}, {"date": "2026-07-10", "close": 1.24, "volume": 104471.0}, {"date": "2026-07-13", "close": 1.3, "volume": 88463.0}, {"date": "2026-07-14", "close": 1.22, "volume": 103808.0}, {"date": "2026-07-15", "close": 1.22, "volume": 65489.0}, {"date": "2026-07-16", "close": 1.2, "volume": 51248.0}, {"date": "2026-07-17", "close": 1.22, "volume": 67677.0}, {"date": "2026-07-20", "close": 1.205, "volume": 44872.0}, {"date": "2026-07-21", "close": 1.22, "volume": 24273.0}, {"date": "2026-07-22", "close": 1.26, "volume": 39670.0}, {"date": "2026-07-23", "close": 1.22, "volume": 50980.0}, {"date": "2026-07-24", "close": 1.18, "volume": 78074.0}, {"date": "2026-07-27", "close": 1.17, "volume": 40531.0}, {"date": "2026-07-28", "close": 1.18, "volume": 47606.0}, {"date": "2026-07-29", "close": 1.15, "volume": 63317.0}, {"date": "2026-07-30", "close": 1.165, "volume": 53781.0}, {"date": "2026-07-31", "close": 1.16, "volume": 41692.0}, {"date": "2026-08-03", "close": 1.17, "volume": 15235.0}, {"date": "2026-08-04", "close": 1.18, "volume": 22032.0}, {"date": "2026-08-05", "close": 1.19, "volume": 10537.0}, {"date": "2026-08-06", "close": 1.08, "volume": 121457.0}, {"date": "2026-08-07", "close": 1.14, "volume": 82719.0}, {"date": "2026-08-10", "close": 1.12, "volume": 85101.0}, {"date": "2026-08-11", "close": 1.12, "volume": 14710.0}, {"date": "2026-08-12", "close": 1.09, "volume": 117902.0}, {"date": "2026-08-13", "close": 1.1, "volume": 130340.0}, {"date": "2026-08-14", "close": 1.0, "volume": 170320.0}, {"date": "2026-08-17", "close": 1.0, "volume": 65210.0}, {"date": "2026-08-18", "close": 0.963, "volume": 86620.0}, {"date": "2026-08-19", "close": 0.9667, "volume": 30423.0}, {"date": "2026-08-20", "close": 0.9635, "volume": 10064.0}, {"date": "2026-08-21", "close": 0.9915, "volume": 54594.0}, {"date": "2026-08-24", "close": 0.964, "volume": 8821.0}, {"date": "2026-08-25", "close": 0.9777, "volume": 34955.0}, {"date": "2026-08-26", "close": 0.9728, "volume": 13961.0}, {"date": "2026-08-27", "close": 0.9875, "volume": 136342.0}, {"date": "2026-08-28", "close": 0.9805, "volume": 12110.0}, {"date": "2026-08-31", "close": 1.0, "volume": 32346.0}, {"date": "2026-09-01", "close": 0.9749, "volume": 20622.0}, {"date": "2026-09-02", "close": 0.98, "volume": 14494.0}, {"date": "2026-09-03", "close": 0.9499, "volume": 72400.0}, {"date": "2026-09-04", "close": 0.9252, "volume": 49586.0}, {"date": "2026-09-08", "close": 0.911, "volume": 35000.0}, {"date": "2026-09-09", "close": 0.9102, "volume": 35276.0}, {"date": "2026-09-10", "close": 0.91, "volume": 7116.0}, {"date": "2026-09-11", "close": 0.881, "volume": 42537.0}, {"date": "2026-09-14", "close": 0.8751, "volume": 35857.0}, {"date": "2026-09-15", "close": 0.87, "volume": 9080.0}, {"date": "2026-09-16", "close": 0.8621, "volume": 8997.0}, {"date": "2026-09-17", "close": 0.8705, "volume": 19284.0}, {"date": "2026-09-18", "close": 0.85, "volume": 35546.0}], "refreshing": true}