{"ticker": "BLNE", "overview": {"cik": "1534708", "ticker": "BLNE", "name": "Beeline Holdings, Inc.", "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "sic": "6162", "announcements": [{"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001493152-26-047706", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001493152-26-046086", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001493152-26-045840", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001493152-26-043862", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001493152-26-043657", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001493152-26-043255", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001493152-26-042528", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001493152-26-042168", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001493152-26-042165", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001493152-26-042160", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001493152-26-041030", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001493152-26-040843", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001493152-26-039866", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001493152-26-039691", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001493152-26-038355", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038338", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001493152-26-037744", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001493152-26-037256", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001493152-26-036404", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001493152-26-035827", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001493152-26-034556", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001493152-26-033230", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001493152-26-031971", "price_sensitive": true}, {"form": "4/A", "date": "2026-07-02", "title": "Form 4/A", "accession": "0001493152-26-031880", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-031876", "price_sensitive": false}]}, "description": "Beeline Holdings, Inc. trades as BLNE on the NASDAQ and is registered in the United States, classified under Mortgage Bankers & Loan Correspondents (SIC 6162). Privy Trades holds 66 insider filings for the company, from March 2025 to September 2026. Across those, 4 insiders disclosed 30 open-market purchases totalling $1.07M. The most recent filing on record is dated 8 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 30, "buy_sum": 1072170.5646, "sell_n": 0, "sell_sum": 0, "net": 1072170.5646, "insiders": 4, "first_date": "2025-03-19", "last_date": "2026-09-01"}, "metrics": {"ticker": "BLNE", "has_prices": true, "as_of": "2026-09-18", "last": 1.02, "prev_close": 0.9624, "change": 0.057599999999999985, "change_pct": 0.05985037406483789, "session_volume": 407564.0, "vwap_5": 1.0318298048749597, "vwap_20": 1.0292642492687571, "vwap_60": 1.0602786180192176, "vwap_250": 2.292798139749243, "high_52w": 3.59, "low_52w": 0.8764, "avg_volume_20": 389730.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-049571", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Nicholas Reyland Liuzza Jr", "who_key": "Liuzza Nicholas Reyland JR", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 264000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "CEO files routine paperwork on BLNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315226049571/0001493152-26-049571-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "0001493152-26-042168", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Stephen Michael Romano", "who_key": "Romano Stephen Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Director files routine paperwork on BLNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2066033/000149315226042168/0001493152-26-042168-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80149}, {"id": "0001493152-26-042165", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Joseph Caltabiano", "who_key": "Caltabiano Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Director files routine paperwork on BLNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2041591/000149315226042165/0001493152-26-042165-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80149}, {"id": "0001493152-26-042160", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Knuettel Francis II", "who_key": "Francis Knuettel II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Director files routine paperwork on BLNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315226042160/0001493152-26-042160-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80149}, {"id": "0001493152-26-041030", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Nicholas Reyland Liuzza Jr", "who_key": "Liuzza Nicholas Reyland JR", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 98880.0, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "CEO buys $99K of BLNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315226041030/0001493152-26-041030-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001493152-26-040843", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Nicholas Reyland Liuzza Jr", "who_key": "Liuzza Nicholas Reyland JR", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 261881.0, "score": 54.8, "price_sensitive": true, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "CEO loads up: $262K into BLNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315226040843/0001493152-26-040843-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91669}, {"id": "0001493152-26-039866", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Nicholas Reyland Liuzza Jr", "who_key": "Liuzza Nicholas Reyland JR", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 499999.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "CEO files routine paperwork on BLNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315226039866/0001493152-26-039866-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108949}, {"id": "0001493152-26-038355", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Nicholas Reyland Liuzza Jr", "who_key": "Liuzza Nicholas Reyland JR", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "CEO files routine paperwork on BLNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315226038355/0001493152-26-038355-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "0001493152-26-034556", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Joseph Caltabiano", "who_key": "Caltabiano Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Director files routine paperwork on BLNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315226034556/0001493152-26-034556-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149269}, {"id": "0001493152-26-031876", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Nicholas Reyland Liuzza Jr", "who_key": "Liuzza Nicholas Reyland JR", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 69999.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "CEO files routine paperwork on BLNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315226031876/0001493152-26-031876-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001493152-26-029221", "src": "13DG", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Beeline Holdings, Inc.", "who_key": "Beeline Holdings, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Beeline Holdings, Inc. moves to a 22.8% activist stake in BLNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/0001493152-26-029221-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-17", "mins": 199669}, {"id": "0001493152-26-026609", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Stephen Michael Romano", "who_key": "Romano Stephen Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Director files routine paperwork on BLNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315226026609/0001493152-26-026609-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227029}, {"id": "0001493152-26-026612", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Joseph Caltabiano", "who_key": "Caltabiano Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Director files routine paperwork on BLNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315226026612/0001493152-26-026612-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228469}, {"id": "0001493152-26-026611", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Joseph David Freedman", "who_key": "Freedman Joseph David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Director files routine paperwork on BLNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315226026611/0001493152-26-026611-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228469}, {"id": "0001493152-26-026610", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Knuettel Francis II", "who_key": "Francis Knuettel II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Director files routine paperwork on BLNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315226026610/0001493152-26-026610-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228469}, {"id": "13DG-0000919574-26-003836", "src": "13DG", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Beeline Holdings, Inc.", "who_key": "Beeline Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Beeline Holdings, Inc. takes a 3.4% passive stake in BLNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/0000919574-26-003836-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-28", "mins": 228469}, {"id": "0001493152-26-024402", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Nicholas Reyland Liuzza Jr", "who_key": "Liuzza Nicholas Reyland JR", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 53586.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "That makes 3 insiders into BLNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315226024402/0001493152-26-024402-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241429}, {"id": "0001493152-26-024407", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Tiffany Milton", "who_key": "Milton Tiffany", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 15300.0, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "C-suite exec buys $15K of BLNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315226024407/0001493152-26-024407-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241429}, {"id": "0001493152-26-024457", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Christopher R. Moe", "who_key": "Moe Christopher R.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10392.999999999998, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "CFO puts $10K into BLNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315226024457/0001493152-26-024457-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241429}, {"id": "0001493152-26-024168", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Nicholas Reyland Liuzza Jr", "who_key": "Liuzza Nicholas Reyland JR", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "CEO files routine paperwork on BLNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315226024168/0001493152-26-024168-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}, {"id": "13DG-0001535264-26-000028", "src": "13DG", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "AWM Investment Company, Inc.", "who_key": "AWM Investment Company, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "AWM Investment Company, Inc. raises a passive stake in BLNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1535264/0001535264-26-000028-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261589}, {"id": "13DG-0001335975-26-000003", "src": "13DG", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Beeline Holdings, Inc.", "who_key": "Beeline Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Beeline Holdings, Inc. takes a 9.9% passive stake in BLNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/0001335975-26-000003-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263029}, {"id": "0001493152-26-015882", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Joseph David Freedman", "who_key": "Freedman Joseph David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Director files routine paperwork on BLNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315226015882/0001493152-26-015882-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300469}, {"id": "0001493152-26-020955", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Christopher R. Moe", "who_key": "Moe Christopher 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": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "CFO files routine paperwork on BLNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315226020955/0001493152-26-020955-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309109}, {"id": "0001493152-25-028135", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Knuettel Francis II", "who_key": "Francis Knuettel II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Director files routine paperwork on BLNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315225028135/0001493152-25-028135-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463189}, {"id": "0001493152-25-025315", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Joseph David Freedman", "who_key": "Freedman Joseph David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1850.0, "score": 20.5, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "4 insiders now buying BLNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315225025315/0001493152-25-025315-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491989}, {"id": "0001493152-25-024757", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Joseph David Freedman", "who_key": "Freedman Joseph David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4380.0, "score": 23.9, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "That makes 5 insiders into BLNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315225024757/0001493152-25-024757-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499189}, {"id": "0001493152-25-024242", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Joseph David Freedman", "who_key": "Freedman Joseph David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11340.0, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "That makes 5 insiders into BLNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315225024242/0001493152-25-024242-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502069}, {"id": "0001493152-25-024284", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Christopher R. Moe", "who_key": "Moe Christopher R.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 33600.0, "score": 56.0, "price_sensitive": true, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Insider cluster: 5 buying BLNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315225024284/0001493152-25-024284-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502069}, {"id": "0001493152-25-017922", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Nicholas Reyland Liuzza Jr", "who_key": "Liuzza Nicholas Reyland JR", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3897160.4299999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "CEO files routine paperwork on BLNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315225017922/0001493152-25-017922-index.htm", "trade_date": "2025-10-10", "timestamp": "2025-10-10", "mins": 559669}], "recent_buys": [{"id": "0001493152-26-041030", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Nicholas Reyland Liuzza Jr", "who_key": "Liuzza Nicholas Reyland JR", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 98880.0, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "CEO buys $99K of BLNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315226041030/0001493152-26-041030-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001493152-26-040843", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Nicholas Reyland Liuzza Jr", "who_key": "Liuzza Nicholas Reyland JR", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 261881.0, "score": 54.8, "price_sensitive": true, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "CEO loads up: $262K into BLNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315226040843/0001493152-26-040843-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91669}, {"id": "0001493152-26-024457", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Christopher R. Moe", "who_key": "Moe Christopher R.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10392.999999999998, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "CFO puts $10K into BLNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315226024457/0001493152-26-024457-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241429}, {"id": "0001493152-26-024407", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Tiffany Milton", "who_key": "Milton Tiffany", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 15300.0, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "C-suite exec buys $15K of BLNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315226024407/0001493152-26-024407-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241429}, {"id": "0001493152-26-024402", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Nicholas Reyland Liuzza Jr", "who_key": "Liuzza Nicholas Reyland JR", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 53586.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "That makes 3 insiders into BLNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315226024402/0001493152-26-024402-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241429}, {"id": "0001493152-25-025315", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Joseph David Freedman", "who_key": "Freedman Joseph David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1850.0, "score": 20.5, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "4 insiders now buying BLNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315225025315/0001493152-25-025315-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491989}, {"id": "0001493152-25-024757", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Joseph David Freedman", "who_key": "Freedman Joseph David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4380.0, "score": 23.9, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "That makes 5 insiders into BLNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315225024757/0001493152-25-024757-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499189}, {"id": "0001493152-25-024284", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Christopher R. Moe", "who_key": "Moe Christopher R.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 33600.0, "score": 56.0, "price_sensitive": true, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Insider cluster: 5 buying BLNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315225024284/0001493152-25-024284-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502069}, {"id": "0001493152-25-024242", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Joseph David Freedman", "who_key": "Freedman Joseph David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11340.0, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "That makes 5 insiders into BLNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315225024242/0001493152-25-024242-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502069}, {"id": "0001493152-25-016131", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Joseph David Freedman", "who_key": "Freedman Joseph David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 42192.99999999999, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Insider cluster: 5 buying BLNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315225016131/0001493152-25-016131-index.htm", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581269}, {"id": "0001493152-25-012617", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Christopher R. Moe", "who_key": "Moe Christopher R.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 32822.034999999996, "score": 55.9, "price_sensitive": true, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "5 insiders now buying BLNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315225012617/0001493152-25-012617-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612949}, {"id": "0001641172-25-026393", "src": "INSIDERS", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Tiffany Milton", "who_key": "Milton Tiffany", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 15900.0, "score": 48.5, "price_sensitive": true, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "That makes 5 insiders into BLNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000164117225026393/0001641172-25-026393-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612949}], "institutional": [{"id": "13DG-0001493152-26-029221", "src": "13DG", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Beeline Holdings, Inc.", "who_key": "Beeline Holdings, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Beeline Holdings, Inc. moves to a 22.8% activist stake in BLNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/0001493152-26-029221-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-17", "mins": 199669}, {"id": "13DG-0000919574-26-003836", "src": "13DG", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Beeline Holdings, Inc.", "who_key": "Beeline Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Beeline Holdings, Inc. takes a 3.4% passive stake in BLNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/0000919574-26-003836-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-28", "mins": 228469}, {"id": "13DG-0001535264-26-000028", "src": "13DG", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "AWM Investment Company, Inc.", "who_key": "AWM Investment Company, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "AWM Investment Company, Inc. raises a passive stake in BLNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1535264/0001535264-26-000028-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261589}, {"id": "13DG-0001335975-26-000003", "src": "13DG", "ticker": "BLNE", "cik": "1534708", "company": "Beeline Holdings, Inc.", "company_raw": "Beeline Holdings, Inc.", "who": "Beeline Holdings, Inc.", "who_key": "Beeline Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Beeline Holdings, Inc. takes a 9.9% passive stake in BLNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/0001335975-26-000003-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263029}], "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": "Beeline Holdings, Inc. - Common Stock", "new_value": "Beeline Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001534708", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001534708", "applied": 1, "detected_at": "2026-09-10T16:51:46.191783"}]}, "key_people": [{"who": "Nicholas Reyland Liuzza Jr", "who_key": "Liuzza Nicholas Reyland JR", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 824355.3376, "sold": 0, "net": 824355.3376, "trades": 18, "top_score": 54.8, "lean": "buying", "history": [{"action": "BUY", "amount": 98880.0, "date": "2026-09-01", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315226041030/0001493152-26-041030-index.htm"}, {"action": "BUY", "amount": 261881.0, "date": "2026-08-31", "score": 54.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315226040843/0001493152-26-040843-index.htm"}, {"action": "BUY", "amount": 53586.0, "date": "2026-05-19", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315226024402/0001493152-26-024402-index.htm"}, {"action": "BUY", "amount": 74913.7285, "date": "2025-06-13", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000164117225015241/0001641172-25-015241-index.htm"}, {"action": "BUY", "amount": 74913.7285, "date": "2025-06-13", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000164117225020844/0001641172-25-020844-index.htm"}, {"action": "BUY", "amount": 33171.009999999995, "date": "2025-05-22", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000164117225012235/0001641172-25-012235-index.htm"}, {"action": "BUY", "amount": 13411.01, "date": "2025-05-16", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000164117225011445/0001641172-25-011445-index.htm"}, {"action": "BUY", "amount": 3929.1667, "date": "2025-05-08", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000164117225009439/0001641172-25-009439-index.htm"}, {"action": "BUY", "amount": 7324.660800000001, "date": "2025-05-05", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000164117225008858/0001641172-25-008858-index.htm"}, {"action": "BUY", "amount": 25247.981400000004, "date": "2025-05-02", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000164117225008452/0001641172-25-008452-index.htm"}, {"action": "BUY", "amount": 21065.573699999997, "date": "2025-05-01", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000164117225008263/0001641172-25-008263-index.htm"}, {"action": "BUY", "amount": 4532.528, "date": "2025-04-29", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000164117225008261/0001641172-25-008261-index.htm"}, {"action": "BUY", "amount": 5026.6, "date": "2025-04-25", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000164117225006456/0001641172-25-006456-index.htm"}, {"action": "BUY", "amount": 5050.55, "date": "2025-04-23", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000164117225006191/0001641172-25-006191-index.htm"}, {"action": "BUY", "amount": 4958.85, "date": "2025-04-22", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000164117225005943/0001641172-25-005943-index.htm"}, {"action": "BUY", "amount": 20849.4, "date": "2025-04-16", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000164117225005222/0001641172-25-005222-index.htm"}, {"action": "BUY", "amount": 68232.75, "date": "2025-03-20", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000164117225000278/0001641172-25-000278-index.htm"}, {"action": "BUY", "amount": 47380.799999999996, "date": "2025-03-19", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000164117225000068/0001641172-25-000068-index.htm"}], "latest": {"action": "BUY", "amount": 98880.0, "date": "2026-09-01", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315226041030/0001493152-26-041030-index.htm"}}, {"who": "Joseph David Freedman", "who_key": "Freedman Joseph David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 139800.19199999998, "sold": 0, "net": 139800.19199999998, "trades": 7, "top_score": 35.6, "lean": "buying", "history": [{"action": "BUY", "amount": 1850.0, "date": "2025-11-26", "score": 20.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315225025315/0001493152-25-025315-index.htm"}, {"action": "BUY", "amount": 4380.0, "date": "2025-11-21", "score": 23.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315225024757/0001493152-25-024757-index.htm"}, {"action": "BUY", "amount": 11340.0, "date": "2025-11-19", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315225024242/0001493152-25-024242-index.htm"}, {"action": "BUY", "amount": 42192.99999999999, "date": "2025-09-25", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315225016131/0001493152-25-016131-index.htm"}, {"action": "BUY", "amount": 34030.1273, "date": "2025-06-17", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000164117225015386/0001641172-25-015386-index.htm"}, {"action": "BUY", "amount": 23330.1897, "date": "2025-04-17", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000164117225005248/0001641172-25-005248-index.htm"}, {"action": "BUY", "amount": 22676.875, "date": "2025-03-19", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315225011027/0001493152-25-011027-index.htm"}], "latest": {"action": "BUY", "amount": 1850.0, "date": "2025-11-26", "score": 20.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315225025315/0001493152-25-025315-index.htm"}}, {"who": "Christopher R. Moe", "who_key": "Moe Christopher R.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 76815.03499999999, "sold": 0, "net": 76815.03499999999, "trades": 3, "top_score": 56.0, "lean": "buying", "history": [{"action": "BUY", "amount": 10392.999999999998, "date": "2026-05-19", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315226024457/0001493152-26-024457-index.htm"}, {"action": "BUY", "amount": 33600.0, "date": "2025-11-19", "score": 56.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315225024284/0001493152-25-024284-index.htm"}, {"action": "BUY", "amount": 32822.034999999996, "date": "2025-09-03", "score": 55.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315225012617/0001493152-25-012617-index.htm"}], "latest": {"action": "BUY", "amount": 10392.999999999998, "date": "2026-05-19", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315226024457/0001493152-26-024457-index.htm"}}, {"who": "Tiffany Milton", "who_key": "Milton Tiffany", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 31200.0, "sold": 0, "net": 31200.0, "trades": 2, "top_score": 48.5, "lean": "buying", "history": [{"action": "BUY", "amount": 15300.0, "date": "2026-05-19", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315226024407/0001493152-26-024407-index.htm"}, {"action": "BUY", "amount": 15900.0, "date": "2025-09-03", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000164117225026393/0001641172-25-026393-index.htm"}], "latest": {"action": "BUY", "amount": 15300.0, "date": "2026-05-19", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1534708/000149315226024407/0001493152-26-024407-index.htm"}}], "activity": [{"date": "2026-08-31", "net": 261881.0}, {"date": "2026-09-01", "net": 98880.0}], "announcements": [{"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001493152-26-047706", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001493152-26-046086", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001493152-26-045840", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001493152-26-043862", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001493152-26-043657", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001493152-26-043255", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001493152-26-042528", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001493152-26-042168", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001493152-26-042165", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001493152-26-042160", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001493152-26-041030", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001493152-26-040843", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001493152-26-039866", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001493152-26-039691", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001493152-26-038355", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038338", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001493152-26-037744", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001493152-26-037256", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001493152-26-036404", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001493152-26-035827", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001493152-26-034556", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001493152-26-033230", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001493152-26-031971", "price_sensitive": true}, {"form": "4/A", "date": "2026-07-02", "title": "Form 4/A", "accession": "0001493152-26-031880", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-031876", "price_sensitive": false}], "performance": {"ticker": "BLNE", "has_prices": true, "summary": {"n": 30, "avg": -0.19724617671652336, "win_rate": 0.13333333333333333, "best": 0.5735883986423943, "worst": -0.7655172413793103, "as_of": "2026-09-18"}, "buys": [{"who": "Liuzza Nicholas Reyland JR", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 98880.0, "date": "2026-09-01", "score": 49.3, "ref_price": 1.05, "return": -0.028571428571428595}, {"who": "Liuzza Nicholas Reyland JR", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 261881.0, "date": "2026-08-31", "score": 54.8, "ref_price": 0.995, "return": 0.02512562814070354}, {"who": "Moe Christopher R.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 10392.999999999998, "date": "2026-05-19", "score": 38.9, "ref_price": 1.02, "return": 0.0}, {"who": "Milton Tiffany", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 15300.0, "date": "2026-05-19", "score": 48.3, "ref_price": 1.02, "return": 0.0}, {"who": "Liuzza Nicholas Reyland JR", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 53586.0, "date": "2026-05-19", "score": 46.0, "ref_price": 1.02, "return": 0.0}, {"who": "Freedman Joseph David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1850.0, "date": "2025-11-26", "score": 20.5, "ref_price": 1.82, "return": -0.43956043956043955}, {"who": "Freedman Joseph David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4380.0, "date": "2025-11-21", "score": 23.9, "ref_price": 1.52, "return": -0.32894736842105265}, {"who": "Moe Christopher R.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 33600.0, "date": "2025-11-19", "score": 56.0, "ref_price": 1.51, "return": -0.32450331125827814}, {"who": "Freedman Joseph David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11340.0, "date": "2025-11-19", "score": 28.4, "ref_price": 1.51, "return": -0.32450331125827814}, {"who": "Freedman Joseph David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42192.99999999999, "date": "2025-09-25", "score": 35.6, "ref_price": 4.35, "return": -0.7655172413793103}, {"who": "Moe Christopher R.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 32822.034999999996, "date": "2025-09-03", "score": 55.9, "ref_price": 1.61, "return": -0.36645962732919257}, {"who": "Milton Tiffany", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 15900.0, "date": "2025-09-03", "score": 48.5, "ref_price": 1.61, "return": -0.36645962732919257}, {"who": "Freedman Joseph David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34030.1273, "date": "2025-06-17", "score": 35.3, "ref_price": 0.7223, "return": 0.41215561401079875}, {"who": "Liuzza Nicholas Reyland JR", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 74913.7285, "date": "2025-06-13", "score": 48.5, "ref_price": 0.6482, "return": 0.5735883986423943}, {"who": "Liuzza Nicholas Reyland JR", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 74913.7285, "date": "2025-06-13", "score": 48.5, "ref_price": 0.6482, "return": 0.5735883986423943}, {"who": "Liuzza Nicholas Reyland JR", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 33171.009999999995, "date": "2025-05-22", "score": 43.5, "ref_price": 1.2087, "return": -0.15611814345991568}, {"who": "Liuzza Nicholas Reyland JR", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 13411.01, "date": "2025-05-16", "score": 38.9, "ref_price": 1.25, "return": -0.184}, {"who": "Liuzza Nicholas Reyland JR", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 3929.1667, "date": "2025-05-08", "score": 33.3, "ref_price": 1.49, "return": -0.31543624161073824}, {"who": "Liuzza Nicholas Reyland JR", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 7324.660800000001, "date": "2025-05-05", "score": 36.1, "ref_price": 1.46, "return": -0.3013698630136986}, {"who": "Liuzza Nicholas Reyland JR", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 25247.981400000004, "date": "2025-05-02", "score": 42.0, "ref_price": 1.35, "return": -0.2444444444444445}, {"who": "Liuzza Nicholas Reyland JR", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 21065.573699999997, "date": "2025-05-01", "score": 41.2, "ref_price": 1.37, "return": -0.25547445255474455}, {"who": "Liuzza Nicholas Reyland JR", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 4532.528, "date": "2025-04-29", "score": 33.9, "ref_price": 1.51, "return": -0.32450331125827814}, {"who": "Liuzza Nicholas Reyland JR", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 5026.6, "date": "2025-04-25", "score": 34.4, "ref_price": 1.43, "return": -0.28671328671328666}, {"who": "Liuzza Nicholas Reyland JR", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 5050.55, "date": "2025-04-23", "score": 34.4, "ref_price": 1.34, "return": -0.23880597014925375}, {"who": "Liuzza Nicholas Reyland JR", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 4958.85, "date": "2025-04-22", "score": 34.3, "ref_price": 1.37, "return": -0.25547445255474455}, {"who": "Freedman Joseph David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23330.1897, "date": "2025-04-17", "score": 33.4, "ref_price": 1.15, "return": -0.11304347826086948}, {"who": "Liuzza Nicholas Reyland JR", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 20849.4, "date": "2025-04-16", "score": 41.7, "ref_price": 1.195, "return": -0.14644351464435149}, {"who": "Liuzza Nicholas Reyland JR", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 68232.75, "date": "2025-03-20", "score": 47.3, "ref_price": 2.4, "return": -0.575}, {"who": "Liuzza Nicholas Reyland JR", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 47380.799999999996, "date": "2025-03-19", "score": 46.0, "ref_price": 2.43, "return": -0.5802469135802469}, {"who": "Freedman Joseph David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22676.875, "date": "2025-03-19", "score": 32.7, "ref_price": 2.43, "return": -0.5802469135802469}]}, "price_series": [{"date": "2016-10-18", "close": 1020.0102, "volume": 2.0}, {"date": "2016-10-19", "close": 1200.012, "volume": 1.0}, {"date": "2016-10-20", "close": 1470.0147, "volume": 3.0}, {"date": "2016-10-21", "close": 1344.0134, "volume": 7.0}, {"date": "2016-10-24", "close": 1344.0134, "volume": null}, {"date": "2016-10-25", "close": 1068.0107, "volume": 13.0}, {"date": "2016-10-26", "close": 1068.0107, "volume": 2.0}, {"date": "2016-10-27", "close": 1080.0108, "volume": 9.0}, {"date": "2016-10-28", "close": 1080.0108, "volume": 8.0}, {"date": "2016-10-31", "close": 1200.012, "volume": 3.0}, {"date": "2016-11-01", "close": 1200.012, "volume": null}, {"date": "2016-11-02", "close": 990.0699, "volume": 8.0}, {"date": "2016-11-03", "close": 1014.0101, "volume": 2.0}, {"date": "2016-11-04", "close": 1110.0111, "volume": 3.0}, {"date": "2016-11-07", "close": 1074.0107, "volume": 7.0}, {"date": "2016-11-08", "close": 900.009, "volume": 5.0}, {"date": "2016-11-09", "close": 900.009, "volume": 10.0}, {"date": "2016-11-10", "close": 900.009, "volume": 9.0}, {"date": "2016-11-11", "close": 900.009, "volume": null}, {"date": "2016-11-14", "close": 960.0096, "volume": 15.0}, {"date": "2016-11-15", "close": 1170.0117, "volume": 2.0}, {"date": "2016-11-16", "close": 1170.0117, "volume": null}, {"date": "2016-11-17", "close": 900.009, "volume": 2.0}, {"date": "2016-11-18", "close": 1170.0117, "volume": 6.0}, {"date": "2016-11-21", "close": 960.0096, "volume": 24.0}, {"date": "2016-11-22", "close": 1140.0114, "volume": 3.0}, {"date": "2016-11-23", "close": 930.0093, "volume": 3.0}, {"date": "2016-11-25", "close": 930.0093, "volume": null}, {"date": "2016-11-28", "close": 960.0096, "volume": 2.0}, {"date": "2016-11-29", "close": 1116.9712, "volume": 2.0}, {"date": "2016-11-30", "close": 1140.0114, "volume": 17.0}, {"date": "2016-12-01", "close": 1080.0108, "volume": 12.0}, {"date": "2016-12-02", "close": 1110.0111, "volume": 1.0}, {"date": "2016-12-05", "close": 1080.0108, "volume": null}, {"date": "2016-12-06", "close": 1080.0108, "volume": 3.0}, {"date": "2016-12-07", "close": 1110.0111, "volume": 1.0}, {"date": "2016-12-08", "close": 1098.011, "volume": 1.0}, {"date": "2016-12-09", "close": 1104.011, "volume": null}, {"date": "2016-12-12", "close": 1110.0111, "volume": 2.0}, {"date": "2016-12-13", "close": 1080.0108, "volume": 5.0}, {"date": "2016-12-14", "close": 1170.0117, "volume": 7.0}, {"date": "2016-12-15", "close": 1170.0117, "volume": 5.0}, {"date": "2016-12-16", "close": 1140.0114, "volume": 11.0}, {"date": "2016-12-19", "close": 1122.0112, "volume": 2.0}, {"date": "2016-12-20", "close": 1140.0114, "volume": 8.0}, {"date": "2016-12-21", "close": 1110.0111, "volume": 4.0}, {"date": "2016-12-22", "close": 1170.0117, "volume": 2.0}, {"date": "2016-12-23", "close": 1170.0117, "volume": null}, {"date": "2016-12-27", "close": 1170.0117, "volume": 3.0}, {"date": "2016-12-28", "close": 1170.0117, "volume": 1.0}, {"date": "2016-12-29", "close": 1110.0111, "volume": 7.0}, {"date": "2016-12-30", "close": 1188.0119, "volume": 5.0}, {"date": "2017-01-03", "close": 1170.0117, "volume": 6.0}, {"date": "2017-01-04", "close": 1146.0115, "volume": 2.0}, {"date": "2017-01-05", "close": 1080.0108, "volume": 6.0}, {"date": "2017-01-06", "close": 1080.0108, "volume": 1.0}, {"date": "2017-01-09", "close": 1080.0108, "volume": null}, {"date": "2017-01-10", "close": 1110.0111, "volume": 1.0}, {"date": "2017-01-11", "close": 1110.0111, "volume": 1.0}, {"date": "2017-01-12", "close": 1110.0111, "volume": null}, {"date": "2017-01-13", "close": 1326.0133, "volume": 9.0}, {"date": "2017-01-17", "close": 1500.015, "volume": 1.0}, {"date": "2017-01-18", "close": 1140.0114, "volume": 2.0}, {"date": "2017-01-19", "close": 1140.0114, "volume": null}, {"date": "2017-01-20", "close": 1440.0144, "volume": 6.0}, {"date": "2017-01-23", "close": 1410.0141, "volume": null}, {"date": "2017-01-24", "close": 1200.012, "volume": 1.0}, {"date": "2017-01-25", "close": 1200.012, "volume": null}, {"date": "2017-01-26", "close": 1200.012, "volume": null}, {"date": "2017-01-27", "close": 1200.012, "volume": null}, {"date": "2017-01-30", "close": 1140.0114, "volume": 8.0}, {"date": "2017-01-31", "close": 1260.0126, "volume": null}, {"date": "2017-02-01", "close": 1080.0108, "volume": 19.0}, {"date": "2017-02-02", "close": 1080.0108, "volume": null}, {"date": "2017-02-03", "close": 1080.0108, "volume": null}, {"date": "2017-02-06", "close": 1050.0105, "volume": 5.0}, {"date": "2017-02-07", "close": 1050.0105, "volume": null}, {"date": "2017-02-08", "close": 1050.0105, "volume": null}, {"date": "2017-02-09", "close": 1050.0105, "volume": null}, {"date": "2017-02-10", "close": 1050.0105, "volume": null}, {"date": "2017-02-13", "close": 1050.0105, "volume": 3.0}, {"date": "2017-02-14", "close": 1050.0105, "volume": null}, {"date": "2017-02-15", "close": 1050.0105, "volume": null}, {"date": "2017-02-16", "close": 1050.0105, "volume": 2.0}, {"date": "2017-02-17", "close": 1020.0102, "volume": 3.0}, {"date": "2017-02-21", "close": 930.0093, "volume": 14.0}, {"date": "2017-02-22", "close": 990.0099, "volume": 12.0}, {"date": "2017-02-23", "close": 990.0099, "volume": 1.0}, {"date": "2017-02-24", "close": 990.0099, "volume": 10.0}, {"date": "2017-02-27", "close": 990.0099, "volume": null}, {"date": "2017-02-28", "close": 1050.0105, "volume": 1.0}, {"date": "2017-03-01", "close": 930.0093, "volume": 9.0}, {"date": "2017-03-02", "close": 990.0099, "volume": 6.0}, {"date": "2017-03-03", "close": 960.0096, "volume": 1.0}, {"date": "2017-03-06", "close": 930.0093, "volume": 1.0}, {"date": "2017-03-07", "close": 870.0087, "volume": 41.0}, {"date": "2017-03-08", "close": 870.0087, "volume": null}, {"date": "2017-03-09", "close": 900.009, "volume": null}, {"date": "2017-03-10", "close": 900.009, "volume": null}, {"date": "2017-03-13", "close": 900.009, "volume": 1.0}, {"date": "2017-03-14", "close": 900.009, "volume": 2.0}, {"date": "2017-03-15", "close": 924.0092, "volume": 1.0}, {"date": "2017-03-16", "close": 900.009, "volume": 4.0}, {"date": "2017-03-17", "close": 900.009, "volume": 12.0}, {"date": "2017-03-20", "close": 900.009, "volume": 3.0}, {"date": "2017-03-21", "close": 900.009, "volume": 3.0}, {"date": "2017-03-22", "close": 900.009, "volume": null}, {"date": "2017-03-23", "close": 900.009, "volume": 1.0}, {"date": "2017-03-24", "close": 870.0087, "volume": 6.0}, {"date": "2017-03-27", "close": 870.0087, "volume": 2.0}, {"date": "2017-03-28", "close": 900.009, "volume": 7.0}, {"date": "2017-03-29", "close": 870.0087, "volume": 2.0}, {"date": "2017-03-30", "close": 870.0087, "volume": 9.0}, {"date": "2017-03-31", "close": 876.0088, "volume": 15.0}, {"date": "2017-04-03", "close": 960.0096, "volume": 28.0}, {"date": "2017-04-04", "close": 966.0097, "volume": 44.0}, {"date": "2017-04-05", "close": 960.0096, "volume": 5.0}, {"date": "2017-04-06", "close": 954.0095, "volume": 261.0}, {"date": "2017-04-07", "close": 948.0095, "volume": 68.0}, {"date": "2017-04-10", "close": 984.0098, "volume": 14.0}, {"date": "2017-04-11", "close": 891.0089, "volume": 49.0}, {"date": "2017-04-12", "close": 900.009, "volume": 20.0}, {"date": "2017-04-13", "close": 990.0099, "volume": 18.0}, {"date": "2017-04-17", "close": 990.0099, "volume": 51.0}, {"date": "2017-04-18", "close": 990.0099, "volume": 5.0}, {"date": "2017-04-19", "close": 1020.0102, "volume": 4.0}, {"date": "2017-04-20", "close": 960.0096, "volume": 7.0}, {"date": "2017-04-21", "close": 810.0081, "volume": 12.0}, {"date": "2017-04-24", "close": 900.009, "volume": 14.0}, {"date": "2017-04-25", "close": 900.009, "volume": 2.0}, {"date": "2017-04-26", "close": 900.009, "volume": 3.0}, {"date": "2017-04-27", "close": 900.009, "volume": 6.0}, {"date": "2017-04-28", "close": 840.0084, "volume": 15.0}, {"date": "2017-05-01", "close": 960.0096, "volume": 53.0}, {"date": "2017-05-02", "close": 948.0095, "volume": 9.0}, {"date": "2017-05-03", "close": 960.0096, "volume": 11.0}, {"date": "2017-05-04", "close": 960.0096, "volume": 5.0}, {"date": "2017-05-05", "close": 948.0095, "volume": 13.0}, {"date": "2017-05-08", "close": 900.009, "volume": 2.0}, {"date": "2017-05-09", "close": 942.0094, "volume": 5.0}, {"date": "2017-05-10", "close": 936.0094, "volume": 6.0}, {"date": "2017-05-11", "close": 948.0095, "volume": 2.0}, {"date": "2017-05-12", "close": 948.0095, "volume": 1.0}, {"date": "2017-05-15", "close": 1158.0116, "volume": 127.0}, {"date": "2017-05-16", "close": 1200.012, "volume": 24.0}, {"date": "2017-05-17", "close": 1224.0122, "volume": 5.0}, {"date": "2017-05-18", "close": 1200.012, "volume": 8.0}, {"date": "2017-05-19", "close": 1228.6923, "volume": 6.0}, {"date": "2017-05-22", "close": 1236.0124, "volume": 2.0}, {"date": "2017-05-23", "close": 1200.012, "volume": 4.0}, {"date": "2017-05-24", "close": 1224.0122, "volume": 8.0}, {"date": "2017-05-25", "close": 1224.0122, "volume": 5.0}, {"date": "2017-05-26", "close": 1200.012, "volume": 7.0}, {"date": "2017-05-30", "close": 1200.012, "volume": 9.0}, {"date": "2017-05-31", "close": 1256.4126, "volume": 14.0}, {"date": "2017-06-01", "close": 1230.0123, "volume": 7.0}, {"date": "2017-06-02", "close": 1200.012, "volume": null}, {"date": "2017-06-05", "close": 1200.012, "volume": 5.0}, {"date": "2017-06-06", "close": 1098.011, "volume": 17.0}, {"date": "2017-06-07", "close": 1020.0102, "volume": 30.0}, {"date": "2017-06-08", "close": 1002.01, "volume": 16.0}, {"date": "2017-06-09", "close": 966.0097, "volume": 3.0}, {"date": "2017-06-12", "close": 1014.0101, "volume": 2.0}, {"date": "2017-06-13", "close": 900.009, "volume": 91.0}, {"date": "2017-06-14", "close": 900.009, "volume": 134.0}, {"date": "2017-06-15", "close": 1350.0, "volume": 1.0}, {"date": "2017-06-16", "close": 1340.0, "volume": 26.0}, {"date": "2017-06-19", "close": 1056.0, "volume": 15.0}, {"date": "2017-06-20", "close": 900.0, "volume": 38.0}, {"date": "2017-06-21", "close": 800.0, "volume": 22.0}, {"date": "2017-06-22", "close": 1050.0, "volume": 1.0}, {"date": "2017-06-23", "close": 1150.0, "volume": 54.0}, {"date": "2017-06-26", "close": 1240.0, "volume": 23.0}, {"date": "2017-06-27", "close": 1198.0, "volume": 11.0}, {"date": "2017-06-28", "close": 1180.0, "volume": 14.0}, {"date": "2017-06-29", "close": 1156.0, "volume": 7.0}, {"date": "2017-06-30", "close": 1180.0, "volume": 6.0}, {"date": "2017-07-03", "close": 1200.0, "volume": 4.0}, {"date": "2017-07-05", "close": 1200.0, "volume": 16.0}, {"date": "2017-07-06", "close": 1170.0, "volume": 2.0}, {"date": "2017-07-07", "close": 1160.0, "volume": 10.0}, {"date": "2017-07-10", "close": 1270.0, "volume": 9.0}, {"date": "2017-07-11", "close": 1170.0, "volume": 3.0}, {"date": "2017-07-12", "close": 1200.0, "volume": 2.0}, {"date": "2017-07-13", "close": 1160.0, "volume": 1.0}, {"date": "2017-07-14", "close": 1250.0, "volume": 1.0}, {"date": "2017-07-17", "close": 1220.0, "volume": 1.0}, {"date": "2017-07-18", "close": 1188.0, "volume": 15.0}, {"date": "2017-07-19", "close": 1238.0, "volume": 1.0}, {"date": "2017-07-20", "close": 1200.0, "volume": 11.0}, {"date": "2017-07-21", "close": 1250.0, "volume": 20.0}, {"date": "2017-07-24", "close": 1300.0, "volume": 16.0}, {"date": "2017-07-25", "close": 1240.0, "volume": 21.0}, {"date": "2017-07-26", "close": 1340.0, "volume": 25.0}, {"date": "2017-07-27", "close": 1300.0, "volume": 5.0}, {"date": "2017-07-28", "close": 1270.0, "volume": 31.0}, {"date": "2017-07-31", "close": 1344.0, "volume": 17.0}, {"date": "2017-08-01", "close": 1300.0, "volume": 29.0}, {"date": "2017-08-02", "close": 1200.0, "volume": 9.0}, {"date": "2017-08-03", "close": 1200.0, "volume": 25.0}, {"date": "2017-08-04", "close": 1260.0, "volume": 34.0}, {"date": "2017-08-07", "close": 1300.0, "volume": 51.0}, {"date": "2017-08-08", "close": 1300.0, "volume": 49.0}, {"date": "2017-08-09", "close": 1240.0, "volume": 61.0}, {"date": "2017-08-10", "close": 680.0, "volume": 1194.0}, {"date": "2017-08-11", "close": 700.0, "volume": 303.0}, {"date": "2017-08-14", "close": 750.0, "volume": 355.0}, {"date": "2017-08-15", "close": 760.0, "volume": 169.0}, {"date": "2017-08-16", "close": 794.0, "volume": 139.0}, {"date": "2017-08-17", "close": 750.0, "volume": 70.0}, {"date": "2017-08-18", "close": 788.0, "volume": 184.0}, {"date": "2017-08-21", "close": 800.0, "volume": 86.0}, {"date": "2017-08-22", "close": 780.0, "volume": 91.0}, {"date": "2017-08-23", "close": 790.0, "volume": 196.0}, {"date": "2017-08-24", "close": 802.0, "volume": 47.0}, {"date": "2017-08-25", "close": 799.1, "volume": 26.0}, {"date": "2017-08-28", "close": 774.0, "volume": 41.0}, {"date": "2017-08-29", "close": 800.0, "volume": 7.0}, {"date": "2017-08-30", "close": 796.0, "volume": 55.0}, {"date": "2017-08-31", "close": 778.0, "volume": 27.0}, {"date": "2017-09-01", "close": 780.0, "volume": 20.0}, {"date": "2017-09-05", "close": 770.0, "volume": 195.0}, {"date": "2017-09-06", "close": 820.0, "volume": 64.0}, {"date": "2017-09-07", "close": 782.0, "volume": 75.0}, {"date": "2017-09-08", "close": 810.0, "volume": 47.0}, {"date": "2017-09-11", "close": 820.0, "volume": 67.0}, {"date": "2017-09-12", "close": 810.0, "volume": 96.0}, {"date": "2017-09-13", "close": 810.0, "volume": 59.0}, {"date": "2017-09-14", "close": 810.0, "volume": 35.0}, {"date": "2017-09-15", "close": 756.0, "volume": 150.0}, {"date": "2017-09-18", "close": 756.0, "volume": 57.0}, {"date": "2017-09-19", "close": 751.98, "volume": 8.0}, {"date": "2017-09-20", "close": 740.0, "volume": 48.0}, {"date": "2017-09-21", "close": 738.0, "volume": 43.0}, {"date": "2017-09-22", "close": 760.0, "volume": 34.0}, {"date": "2017-09-25", "close": 722.0, "volume": 243.0}, {"date": "2017-09-26", "close": 726.0, "volume": 56.0}, {"date": "2017-09-27", "close": 796.0, "volume": 156.0}, {"date": "2017-09-28", "close": 794.0, "volume": 82.0}, {"date": "2017-09-29", "close": 797.84, "volume": 10.0}, {"date": "2017-10-02", "close": 800.0, "volume": 65.0}, {"date": "2017-10-03", "close": 792.0, "volume": 84.0}, {"date": "2017-10-04", "close": 802.0, "volume": 50.0}, {"date": "2017-10-05", "close": 810.0, "volume": 78.0}, {"date": "2017-10-06", "close": 810.0, "volume": 37.0}, {"date": "2017-10-09", "close": 800.0, "volume": 18.0}, {"date": "2017-10-10", "close": 807.0, "volume": 9.0}, {"date": "2017-10-11", "close": 784.0, "volume": 92.0}, {"date": "2017-10-12", "close": 762.0, "volume": 34.0}, {"date": "2017-10-13", "close": 780.0, "volume": 33.0}, {"date": "2017-10-16", "close": 772.0, "volume": 52.0}, {"date": "2017-10-17", "close": 782.0, "volume": 43.0}, {"date": "2017-10-18", "close": 762.0, "volume": 59.0}, {"date": "2017-10-19", "close": 800.0, "volume": 185.0}, {"date": "2017-10-20", "close": 789.2, "volume": 21.0}, {"date": "2017-10-23", "close": 811.98, "volume": 55.0}, {"date": "2017-10-24", "close": 794.0, "volume": 20.0}, {"date": "2017-10-25", "close": 808.0, "volume": 19.0}, {"date": "2017-10-26", "close": 792.0, "volume": 113.0}, {"date": "2017-10-27", "close": 798.0, "volume": 60.0}, {"date": "2017-10-30", "close": 814.0, "volume": 8.0}, {"date": "2017-10-31", "close": 792.0, "volume": 16.0}, {"date": "2017-11-01", "close": 800.0, "volume": 181.0}, {"date": "2017-11-02", "close": 804.1, "volume": 7.0}, {"date": "2017-11-03", "close": 800.0, "volume": 44.0}, {"date": "2017-11-06", "close": 792.24, "volume": 10.0}, {"date": "2017-11-07", "close": 800.0, "volume": 13.0}, {"date": "2017-11-08", "close": 788.52, "volume": 59.0}, {"date": "2017-11-09", "close": 788.0, "volume": 50.0}, {"date": "2017-11-10", "close": 812.0, "volume": 576.0}, {"date": "2017-11-13", "close": 820.0, "volume": 213.0}, {"date": "2017-11-14", "close": 806.0, "volume": 106.0}, {"date": "2017-11-15", "close": 818.0, "volume": 141.0}, {"date": "2017-11-16", "close": 870.0, "volume": 276.0}, {"date": "2017-11-17", "close": 1138.0, "volume": 579.0}, {"date": "2017-11-20", "close": 956.0, "volume": 287.0}, {"date": "2017-11-21", "close": 972.0, "volume": 71.0}, {"date": "2017-11-22", "close": 1015.0, "volume": 96.0}, {"date": "2017-11-24", "close": 1028.0, "volume": 21.0}, {"date": "2017-11-27", "close": 1002.0, "volume": 53.0}, {"date": "2017-11-28", "close": 998.0, "volume": 53.0}, {"date": "2017-11-29", "close": 1002.0, "volume": 51.0}, {"date": "2017-11-30", "close": 1016.0, "volume": 35.0}, {"date": "2017-12-01", "close": 996.0, "volume": 69.0}, {"date": "2017-12-04", "close": 986.0, "volume": 30.0}, {"date": "2017-12-05", "close": 968.0, "volume": 32.0}, {"date": "2017-12-06", "close": 918.0, "volume": 65.0}, {"date": "2017-12-07", "close": 964.0, "volume": 53.0}, {"date": "2017-12-08", "close": 960.0, "volume": 11.0}, {"date": "2017-12-11", "close": 924.0, "volume": 209.0}, {"date": "2017-12-12", "close": 912.0, "volume": 45.0}, {"date": "2017-12-13", "close": 892.0, "volume": 58.0}, {"date": "2017-12-14", "close": 866.0, "volume": 66.0}, {"date": "2017-12-15", "close": 874.0, "volume": 57.0}, {"date": "2017-12-18", "close": 898.0, "volume": 110.0}, {"date": "2017-12-19", "close": 892.0, "volume": 95.0}, {"date": "2017-12-20", "close": 890.0, "volume": 29.0}, {"date": "2017-12-21", "close": 896.0, "volume": 24.0}, {"date": "2017-12-22", "close": 908.0, "volume": 15.0}, {"date": "2017-12-26", "close": 850.0, "volume": 43.0}, {"date": "2017-12-27", "close": 825.0, "volume": 243.0}, {"date": "2017-12-28", "close": 782.0, "volume": 135.0}, {"date": "2017-12-29", "close": 806.0, "volume": 171.0}, {"date": "2018-01-02", "close": 780.0, "volume": 54.0}, {"date": "2018-01-03", "close": 798.0, "volume": 48.0}, {"date": "2018-01-04", "close": 774.0, "volume": 45.0}, {"date": "2018-01-05", "close": 800.0, "volume": 77.0}, {"date": "2018-01-08", "close": 784.14, "volume": 46.0}, {"date": "2018-01-09", "close": 806.0, "volume": 72.0}, {"date": "2018-01-10", "close": 809.02, "volume": 30.0}, {"date": "2018-01-11", "close": 798.0, "volume": 35.0}, {"date": "2018-01-12", "close": 813.96, "volume": 90.0}, {"date": "2018-01-16", "close": 836.0, "volume": 75.0}, {"date": "2018-01-17", "close": 812.0, "volume": 40.0}, {"date": "2018-01-18", "close": 826.0, "volume": 143.0}, {"date": "2018-01-19", "close": 832.0, "volume": 38.0}, {"date": "2018-01-22", "close": 874.0, "volume": 128.0}, {"date": "2018-01-23", "close": 852.0, "volume": 60.0}, {"date": "2018-01-24", "close": 864.0, "volume": 69.0}, {"date": "2018-01-25", "close": 860.02, "volume": 10.0}, {"date": "2018-01-26", "close": 846.0, "volume": 114.0}, {"date": "2018-01-29", "close": 840.0, "volume": 23.0}, {"date": "2018-01-30", "close": 864.0, "volume": 65.0}, {"date": "2018-01-31", "close": 1010.2, "volume": 790.0}, {"date": "2018-02-01", "close": 1060.0, "volume": 423.0}, {"date": "2018-02-02", "close": 1054.0, "volume": 401.0}, {"date": "2018-02-05", "close": 1044.7, "volume": 94.0}, {"date": "2018-02-06", "close": 970.0, "volume": 131.0}, {"date": "2018-02-07", "close": 996.0, "volume": 108.0}, {"date": "2018-02-08", "close": 1022.0, "volume": 137.0}, {"date": "2018-02-09", "close": 1020.0, "volume": 313.0}, {"date": "2018-02-12", "close": 1023.98, "volume": 234.0}, {"date": "2018-02-13", "close": 1000.0, "volume": 159.0}, {"date": "2018-02-14", "close": 1020.0, "volume": 423.0}, {"date": "2018-02-15", "close": 1017.98, "volume": 149.0}, {"date": "2018-02-16", "close": 1040.0, "volume": 54.0}, {"date": "2018-02-20", "close": 1020.0, "volume": 57.0}, {"date": "2018-02-21", "close": 1001.58, "volume": 122.0}, {"date": "2018-02-22", "close": 1000.0, "volume": 129.0}, {"date": "2018-02-23", "close": 994.0, "volume": 107.0}, {"date": "2018-02-26", "close": 990.0, "volume": 159.0}, {"date": "2018-02-27", "close": 1053.98, "volume": 177.0}, {"date": "2018-02-28", "close": 1078.0, "volume": 131.0}, {"date": "2018-03-01", "close": 1266.0, "volume": 510.0}, {"date": "2018-03-02", "close": 1240.2, "volume": 170.0}, {"date": "2018-03-05", "close": 1300.0, "volume": 617.0}, {"date": "2018-03-06", "close": 1378.02, "volume": 278.0}, {"date": "2018-03-07", "close": 1430.0, "volume": 175.0}, {"date": "2018-03-08", "close": 1460.0, "volume": 250.0}, {"date": "2018-03-09", "close": 1370.0, "volume": 102.0}, {"date": "2018-03-12", "close": 1300.0, "volume": 108.0}, {"date": "2018-03-13", "close": 1386.0, "volume": 71.0}, {"date": "2018-03-14", "close": 1426.0, "volume": 205.0}, {"date": "2018-03-15", "close": 1478.0, "volume": 151.0}, {"date": "2018-03-16", "close": 1550.0, "volume": 143.0}, {"date": "2018-03-19", "close": 1452.78, "volume": 122.0}, {"date": "2018-03-20", "close": 1496.0, "volume": 477.0}, {"date": "2018-03-21", "close": 1470.0, "volume": 155.0}, {"date": "2018-03-22", "close": 1458.0, "volume": 75.0}, {"date": "2018-03-23", "close": 1480.0, "volume": 97.0}, {"date": "2018-03-26", "close": 1486.0, "volume": 49.0}, {"date": "2018-03-27", "close": 1440.0, "volume": 77.0}, {"date": "2018-03-28", "close": 1418.0, "volume": 31.0}, {"date": "2018-03-29", "close": 1400.0, "volume": 126.0}, {"date": "2018-04-02", "close": 1410.0, "volume": 93.0}, {"date": "2018-04-03", "close": 1400.0, "volume": 290.0}, {"date": "2018-04-04", "close": 1448.0, "volume": 46.0}, {"date": "2018-04-05", "close": 1450.0, "volume": 155.0}, {"date": "2018-04-06", "close": 1443.56, "volume": 40.0}, {"date": "2018-04-09", "close": 1420.72, "volume": 10.0}, {"date": "2018-04-10", "close": 1430.0, "volume": 164.0}, {"date": "2018-04-11", "close": 1390.0, "volume": 104.0}, {"date": "2018-04-12", "close": 1320.0, "volume": 153.0}, {"date": "2018-04-13", "close": 1428.0, "volume": 98.0}, {"date": "2018-04-16", "close": 1364.68, "volume": 5.0}, {"date": "2018-04-17", "close": 1438.0, "volume": 32.0}, {"date": "2018-04-18", "close": 1360.0, "volume": 69.0}, {"date": "2018-04-19", "close": 1399.16, "volume": 17.0}, {"date": "2018-04-20", "close": 1400.0, "volume": 60.0}, {"date": "2018-04-23", "close": 1382.0, "volume": 44.0}, {"date": "2018-04-24", "close": 1436.0, "volume": 172.0}, {"date": "2018-04-25", "close": 1430.0, "volume": 84.0}, {"date": "2018-04-26", "close": 1408.0, "volume": 30.0}, {"date": "2018-04-27", "close": 1420.0, "volume": 90.0}, {"date": "2018-04-30", "close": 1432.0, "volume": 29.0}, {"date": "2018-05-01", "close": 1418.0, "volume": 71.0}, {"date": "2018-05-02", "close": 1410.0, "volume": 45.0}, {"date": "2018-05-03", "close": 1400.0, "volume": 13.0}, {"date": "2018-05-04", "close": 1414.0, "volume": 49.0}, {"date": "2018-05-07", "close": 1408.0, "volume": 51.0}, {"date": "2018-05-08", "close": 1402.0, "volume": 30.0}, {"date": "2018-05-09", "close": 1390.16, "volume": 22.0}, {"date": "2018-05-10", "close": 1419.2, "volume": 77.0}, {"date": "2018-05-11", "close": 1422.0, "volume": 63.0}, {"date": "2018-05-14", "close": 1500.0, "volume": 194.0}, {"date": "2018-05-15", "close": 1480.0, "volume": 40.0}, {"date": "2018-05-16", "close": 1478.0, "volume": 67.0}, {"date": "2018-05-17", "close": 1480.0, "volume": 45.0}, {"date": "2018-05-18", "close": 1402.0, "volume": 69.0}, {"date": "2018-05-21", "close": 1430.0, "volume": 33.0}, {"date": "2018-05-22", "close": 1354.0, "volume": 37.0}, {"date": "2018-05-23", "close": 1380.0, "volume": 83.0}, {"date": "2018-05-24", "close": 1382.0, "volume": 45.0}, {"date": "2018-05-25", "close": 1370.32, "volume": 32.0}, {"date": "2018-05-29", "close": 1390.0, "volume": 13.0}, {"date": "2018-05-30", "close": 1362.0, "volume": 31.0}, {"date": "2018-05-31", "close": 1362.0, "volume": 15.0}, {"date": "2018-06-01", "close": 1454.0, "volume": 100.0}, {"date": "2018-06-04", "close": 1460.0, "volume": 99.0}, {"date": "2018-06-05", "close": 1466.0, "volume": 162.0}, {"date": "2018-06-06", "close": 1428.0, "volume": 181.0}, {"date": "2018-06-07", "close": 1490.0, "volume": 78.0}, {"date": "2018-06-08", "close": 1400.0, "volume": 44.0}, {"date": "2018-06-11", "close": 1418.0, "volume": 32.0}, {"date": "2018-06-12", "close": 1466.0, "volume": 19.0}, {"date": "2018-06-13", "close": 1430.0, "volume": 79.0}, {"date": "2018-06-14", "close": 1400.0, "volume": 49.0}, {"date": "2018-06-15", "close": 1416.0, "volume": 86.0}, {"date": "2018-06-18", "close": 1404.0, "volume": 12.0}, {"date": "2018-06-19", "close": 1478.0, "volume": 161.0}, {"date": "2018-06-20", "close": 1580.0, "volume": 186.0}, {"date": "2018-06-21", "close": 1778.0, "volume": 371.0}, {"date": "2018-06-22", "close": 1850.0, "volume": 320.0}, {"date": "2018-06-25", "close": 1750.0, "volume": 343.0}, {"date": "2018-06-26", "close": 1738.0, "volume": 334.0}, {"date": "2018-06-27", "close": 1628.0, "volume": 208.0}, {"date": "2018-06-28", "close": 1650.0, "volume": 55.0}, {"date": "2018-06-29", "close": 1700.0, "volume": 124.0}, {"date": "2018-07-02", "close": 1700.0, "volume": 119.0}, {"date": "2018-07-03", "close": 1688.0, "volume": 48.0}, {"date": "2018-07-05", "close": 1690.0, "volume": 68.0}, {"date": "2018-07-06", "close": 1718.0, "volume": 79.0}, {"date": "2018-07-09", "close": 1658.0, "volume": 186.0}, {"date": "2018-07-10", "close": 1660.0, "volume": 107.0}, {"date": "2018-07-11", "close": 1604.0, "volume": 41.0}, {"date": "2018-07-12", "close": 1616.0, "volume": 22.0}, {"date": "2018-07-13", "close": 1582.0, "volume": 12.0}, {"date": "2018-07-16", "close": 1570.0, "volume": 25.0}, {"date": "2018-07-17", "close": 1628.0, "volume": 39.0}, {"date": "2018-07-18", "close": 1662.0, "volume": 77.0}, {"date": "2018-07-19", "close": 1670.0, "volume": 56.0}, {"date": "2018-07-20", "close": 1648.0, "volume": 46.0}, {"date": "2018-07-23", "close": 1620.0, "volume": 51.0}, {"date": "2018-07-24", "close": 1540.0, "volume": 211.0}, {"date": "2018-07-25", "close": 1540.0, "volume": 22.0}, {"date": "2018-07-26", "close": 1550.0, "volume": 36.0}, {"date": "2018-07-27", "close": 1548.0, "volume": 17.0}, {"date": "2018-07-30", "close": 1584.0, "volume": 117.0}, {"date": "2018-07-31", "close": 1594.0, "volume": 62.0}, {"date": "2018-08-01", "close": 1600.0, "volume": 6.0}, {"date": "2018-08-02", "close": 1600.0, "volume": 35.0}, {"date": "2018-08-03", "close": 1494.0, "volume": 200.0}, {"date": "2018-08-06", "close": 1494.0, "volume": 150.0}, {"date": "2018-08-07", "close": 1420.0, "volume": 185.0}, {"date": "2018-08-08", "close": 1430.0, "volume": 115.0}, {"date": "2018-08-09", "close": 1494.0, "volume": 142.0}, {"date": "2018-08-10", "close": 1580.0, "volume": 68.0}, {"date": "2018-08-13", "close": 1600.0, "volume": 83.0}, {"date": "2018-08-14", "close": 1530.0, "volume": 167.0}, {"date": "2018-08-15", "close": 1480.0, "volume": 294.0}, {"date": "2018-08-16", "close": 1500.0, "volume": 43.0}, {"date": "2018-08-17", "close": 1538.0, "volume": 82.0}, {"date": "2018-08-20", "close": 1538.0, "volume": 58.0}, {"date": "2018-08-21", "close": 1464.0, "volume": 146.0}, {"date": "2018-08-22", "close": 1470.0, "volume": 175.0}, {"date": "2018-08-23", "close": 1500.0, "volume": 57.0}, {"date": "2018-08-24", "close": 1528.0, "volume": 95.0}, {"date": "2018-08-27", "close": 1540.0, "volume": 101.0}, {"date": "2018-08-28", "close": 1496.0, "volume": 113.0}, {"date": "2018-08-29", "close": 1502.0, "volume": 156.0}, {"date": "2018-08-30", "close": 1510.0, "volume": 58.0}, {"date": "2018-08-31", "close": 1460.0, "volume": 157.0}, {"date": "2018-09-04", "close": 1520.0, "volume": 92.0}, {"date": "2018-09-05", "close": 1508.0, "volume": 84.0}, {"date": "2018-09-06", "close": 1518.0, "volume": 393.0}, {"date": "2018-09-07", "close": 1536.0, "volume": 328.0}, {"date": "2018-09-10", "close": 1510.0, "volume": 196.0}, {"date": "2018-09-11", "close": 1550.0, "volume": 142.0}, {"date": "2018-09-12", "close": 1550.0, "volume": 109.0}, {"date": "2018-09-13", "close": 1550.0, "volume": 89.0}, {"date": "2018-09-14", "close": 1564.0, "volume": 44.0}, {"date": "2018-09-17", "close": 1540.0, "volume": 75.0}, {"date": "2018-09-18", "close": 1540.0, "volume": 87.0}, {"date": "2018-09-19", "close": 1560.0, "volume": 228.0}, {"date": "2018-09-20", "close": 1570.0, "volume": 428.0}, {"date": "2018-09-21", "close": 1678.0, "volume": 338.0}, {"date": "2018-09-24", "close": 1718.0, "volume": 502.0}, {"date": "2018-09-25", "close": 1692.0, "volume": 340.0}, {"date": "2018-09-26", "close": 1680.0, "volume": 161.0}, {"date": "2018-09-27", "close": 1646.0, "volume": 257.0}, {"date": "2018-09-28", "close": 1640.0, "volume": 130.0}, {"date": "2018-10-01", "close": 1598.0, "volume": 117.0}, {"date": "2018-10-02", "close": 1596.0, "volume": 123.0}, {"date": "2018-10-03", "close": 1588.0, "volume": 80.0}, {"date": "2018-10-04", "close": 1588.0, "volume": 34.0}, {"date": "2018-10-05", "close": 1590.0, "volume": 131.0}, {"date": "2018-10-08", "close": 1584.0, "volume": 16.0}, {"date": "2018-10-09", "close": 1580.0, "volume": 27.0}, {"date": "2018-10-10", "close": 1580.0, "volume": 70.0}, {"date": "2018-10-11", "close": 1518.0, "volume": 176.0}, {"date": "2018-10-12", "close": 1558.0, "volume": 96.0}, {"date": "2018-10-15", "close": 1574.0, "volume": 50.0}, {"date": "2018-10-16", "close": 1640.0, "volume": 103.0}, {"date": "2018-10-17", "close": 1600.0, "volume": 150.0}, {"date": "2018-10-18", "close": 1566.0, "volume": 70.0}, {"date": "2018-10-19", "close": 1640.0, "volume": 46.0}, {"date": "2018-10-22", "close": 1608.0, "volume": 83.0}, {"date": "2018-10-23", "close": 1560.0, "volume": 94.0}, {"date": "2018-10-24", "close": 1544.0, "volume": 74.0}, {"date": "2018-10-25", "close": 1530.0, "volume": 62.0}, {"date": "2018-10-26", "close": 1530.0, "volume": 83.0}, {"date": "2018-10-29", "close": 1570.0, "volume": 81.0}, {"date": "2018-10-30", "close": 1540.0, "volume": 103.0}, {"date": "2018-10-31", "close": 1560.0, "volume": 48.0}, {"date": "2018-11-01", "close": 1616.0, "volume": 96.0}, {"date": "2018-11-02", "close": 1530.0, "volume": 53.0}, {"date": "2018-11-05", "close": 1688.0, "volume": 447.0}, {"date": "2018-11-06", "close": 1680.0, "volume": 155.0}, {"date": "2018-11-07", "close": 1660.0, "volume": 71.0}, {"date": "2018-11-08", "close": 1640.0, "volume": 81.0}, {"date": "2018-11-09", "close": 1590.0, "volume": 82.0}, {"date": "2018-11-12", "close": 1530.0, "volume": 157.0}, {"date": "2018-11-13", "close": 1600.0, "volume": 208.0}, {"date": "2018-11-14", "close": 1596.0, "volume": 89.0}, {"date": "2018-11-15", "close": 1560.0, "volume": 67.0}, {"date": "2018-11-16", "close": 1500.0, "volume": 68.0}, {"date": "2018-11-19", "close": 1488.0, "volume": 131.0}, {"date": "2018-11-20", "close": 1210.0, "volume": 2894.0}, {"date": "2018-11-21", "close": 1276.0, "volume": 676.0}, {"date": "2018-11-23", "close": 1282.0, "volume": 105.0}, {"date": "2018-11-26", "close": 1288.0, "volume": 253.0}, {"date": "2018-11-27", "close": 1241.0, "volume": 305.0}, {"date": "2018-11-28", "close": 1268.0, "volume": 252.0}, {"date": "2018-11-29", "close": 1270.0, "volume": 115.0}, {"date": "2018-11-30", "close": 1274.0, "volume": 268.0}, {"date": "2018-12-03", "close": 1250.0, "volume": 443.0}, {"date": "2018-12-04", "close": 1280.0, "volume": 561.0}, {"date": "2018-12-06", "close": 1260.0, "volume": 226.0}, {"date": "2018-12-07", "close": 1250.0, "volume": 174.0}, {"date": "2018-12-10", "close": 1260.0, "volume": 510.0}, {"date": "2018-12-11", "close": 1234.0, "volume": 171.0}, {"date": "2018-12-12", "close": 1226.0, "volume": 551.0}, {"date": "2018-12-13", "close": 1230.0, "volume": 192.0}, {"date": "2018-12-14", "close": 1234.0, "volume": 86.0}, {"date": "2018-12-17", "close": 1226.0, "volume": 421.0}, {"date": "2018-12-18", "close": 1202.0, "volume": 215.0}, {"date": "2018-12-19", "close": 1256.0, "volume": 238.0}, {"date": "2018-12-20", "close": 1240.0, "volume": 207.0}, {"date": "2018-12-21", "close": 1198.0, "volume": 242.0}, {"date": "2018-12-24", "close": 1198.0, "volume": 313.0}, {"date": "2018-12-26", "close": 1230.0, "volume": 192.0}, {"date": "2018-12-27", "close": 1208.0, "volume": 154.0}, {"date": "2018-12-28", "close": 1220.0, "volume": 244.0}, {"date": "2018-12-31", "close": 1236.0, "volume": 153.0}, {"date": "2019-01-02", "close": 1200.0, "volume": 246.0}, {"date": "2019-01-03", "close": 1280.0, "volume": 951.0}, {"date": "2019-01-04", "close": 1282.0, "volume": 300.0}, {"date": "2019-01-07", "close": 1254.0, "volume": 153.0}, {"date": "2019-01-08", "close": 1220.0, "volume": 190.0}, {"date": "2019-01-09", "close": 1226.0, "volume": 129.0}, {"date": "2019-01-10", "close": 1226.0, "volume": 85.0}, {"date": "2019-01-11", "close": 1230.0, "volume": 148.0}, {"date": "2019-01-14", "close": 1218.0, "volume": 196.0}, {"date": "2019-01-15", "close": 1260.0, "volume": 335.0}, {"date": "2019-01-16", "close": 1266.0, "volume": 171.0}, {"date": "2019-01-17", "close": 1278.0, "volume": 149.0}, {"date": "2019-01-18", "close": 1280.0, "volume": 129.0}, {"date": "2019-01-22", "close": 1246.0, "volume": 79.0}, {"date": "2019-01-23", "close": 1218.0, "volume": 267.0}, {"date": "2019-01-24", "close": 1210.0, "volume": 229.0}, {"date": "2019-01-25", "close": 1204.0, "volume": 191.0}, {"date": "2019-01-28", "close": 1182.0, "volume": 115.0}, {"date": "2019-01-29", "close": 1228.0, "volume": 224.0}, {"date": "2019-01-30", "close": 1204.0, "volume": 293.0}, {"date": "2019-01-31", "close": 1278.0, "volume": 429.0}, {"date": "2019-02-01", "close": 1246.0, "volume": 116.0}, {"date": "2019-02-04", "close": 1252.0, "volume": 141.0}, {"date": "2019-02-05", "close": 1238.0, "volume": 146.0}, {"date": "2019-02-06", "close": 1240.0, "volume": 41.0}, {"date": "2019-02-07", "close": 1230.0, "volume": 134.0}, {"date": "2019-02-08", "close": 1200.0, "volume": 150.0}, {"date": "2019-02-11", "close": 1196.0, "volume": 107.0}, {"date": "2019-02-12", "close": 1250.0, "volume": 217.0}, {"date": "2019-02-13", "close": 1234.0, "volume": 183.0}, {"date": "2019-02-14", "close": 1176.0, "volume": 344.0}, {"date": "2019-02-15", "close": 1216.0, "volume": 187.0}, {"date": "2019-02-19", "close": 1196.0, "volume": 117.0}, {"date": "2019-02-20", "close": 1186.0, "volume": 62.0}, {"date": "2019-02-21", "close": 1208.0, "volume": 41.0}, {"date": "2019-02-22", "close": 1206.0, "volume": 128.0}, {"date": "2019-02-25", "close": 1198.0, "volume": 241.0}, {"date": "2019-02-26", "close": 1180.0, "volume": 224.0}, {"date": "2019-02-27", "close": 1170.0, "volume": 228.0}, {"date": "2019-02-28", "close": 1142.0, "volume": 271.0}, {"date": "2019-03-01", "close": 1140.0, "volume": 121.0}, {"date": "2019-03-04", "close": 1198.0, "volume": 848.0}, {"date": "2019-03-05", "close": 1150.0, "volume": 177.0}, {"date": "2019-03-06", "close": 1124.0, "volume": 106.0}, {"date": "2019-03-07", "close": 1140.0, "volume": 152.0}, {"date": "2019-03-08", "close": 1160.0, "volume": 149.0}, {"date": "2019-03-11", "close": 1142.0, "volume": 81.0}, {"date": "2019-03-12", "close": 1200.0, "volume": 190.0}, {"date": "2019-03-13", "close": 1170.0, "volume": 106.0}, {"date": "2019-03-14", "close": 1170.0, "volume": 165.0}, {"date": "2019-03-15", "close": 1186.0, "volume": 144.0}, {"date": "2019-03-18", "close": 1226.0, "volume": 235.0}, {"date": "2019-03-19", "close": 1220.0, "volume": 147.0}, {"date": "2019-03-20", "close": 1214.0, "volume": 153.0}, {"date": "2019-03-21", "close": 1186.0, "volume": 83.0}, {"date": "2019-03-22", "close": 1188.0, "volume": 312.0}, {"date": "2019-03-25", "close": 1172.0, "volume": 182.0}, {"date": "2019-03-26", "close": 1160.0, "volume": 129.0}, {"date": "2019-03-27", "close": 1170.0, "volume": 311.0}, {"date": "2019-03-28", "close": 1186.0, "volume": 268.0}, {"date": "2019-03-29", "close": 1162.0, "volume": 471.0}, {"date": "2019-04-01", "close": 1160.0, "volume": 89.0}, {"date": "2019-04-02", "close": 1222.0, "volume": 307.0}, {"date": "2019-04-03", "close": 1224.0, "volume": 69.0}, {"date": "2019-04-04", "close": 1220.0, "volume": 46.0}, {"date": "2019-04-05", "close": 1226.0, "volume": 59.0}, {"date": "2019-04-08", "close": 1206.0, "volume": 134.0}, {"date": "2019-04-09", "close": 1230.0, "volume": 160.0}, {"date": "2019-04-10", "close": 1200.0, "volume": 87.0}, {"date": "2019-04-11", "close": 1196.0, "volume": 121.0}, {"date": "2019-04-12", "close": 1200.0, "volume": 64.0}, {"date": "2019-04-15", "close": 1188.0, "volume": 169.0}, {"date": "2019-04-16", "close": 1172.0, "volume": 52.0}, {"date": "2019-04-17", "close": 1174.0, "volume": 76.0}, {"date": "2019-04-18", "close": 1168.0, "volume": 39.0}, {"date": "2019-04-22", "close": 1156.0, "volume": 60.0}, {"date": "2019-04-23", "close": 1190.0, "volume": 50.0}, {"date": "2019-04-24", "close": 1200.0, "volume": 33.0}, {"date": "2019-04-25", "close": 1208.0, "volume": 38.0}, {"date": "2019-04-26", "close": 1200.0, "volume": 72.0}, {"date": "2019-04-29", "close": 1210.0, "volume": 25.0}, {"date": "2019-04-30", "close": 1200.0, "volume": 44.0}, {"date": "2019-05-01", "close": 1180.0, "volume": 192.0}, {"date": "2019-05-02", "close": 1210.0, "volume": 40.0}, {"date": "2019-05-03", "close": 1200.0, "volume": 135.0}, {"date": "2019-05-06", "close": 1142.0, "volume": 162.0}, {"date": "2019-05-07", "close": 1128.0, "volume": 183.0}, {"date": "2019-05-08", "close": 1141.0, "volume": 60.0}, {"date": "2019-05-09", "close": 1170.0, "volume": 122.0}, {"date": "2019-05-10", "close": 1130.0, "volume": 157.0}, {"date": "2019-05-13", "close": 1064.0, "volume": 548.0}, {"date": "2019-05-14", "close": 1018.0, "volume": 347.0}, {"date": "2019-05-15", "close": 1030.0, "volume": 220.0}, {"date": "2019-05-16", "close": 1008.0, "volume": 270.0}, {"date": "2019-05-17", "close": 1006.0, "volume": 259.0}, {"date": "2019-05-20", "close": 972.0, "volume": 181.0}, {"date": "2019-05-21", "close": 982.0, "volume": 573.0}, {"date": "2019-05-22", "close": 1000.0, "volume": 116.0}, {"date": "2019-05-23", "close": 988.0, "volume": 304.0}, {"date": "2019-05-24", "close": 962.0, "volume": 215.0}, {"date": "2019-05-28", "close": 960.0, "volume": 348.0}, {"date": "2019-05-29", "close": 990.0, "volume": 83.0}, {"date": "2019-05-30", "close": 910.0, "volume": 191.0}, {"date": "2019-05-31", "close": 920.0, "volume": 558.0}, {"date": "2019-06-03", "close": 940.0, "volume": 176.0}, {"date": "2019-06-04", "close": 956.0, "volume": 110.0}, {"date": "2019-06-05", "close": 960.0, "volume": 73.0}, {"date": "2019-06-06", "close": 920.0, "volume": 184.0}, {"date": "2019-06-07", "close": 936.0, "volume": 218.0}, {"date": "2019-06-10", "close": 900.0, "volume": 165.0}, {"date": "2019-06-11", "close": 894.0, "volume": 91.0}, {"date": "2019-06-12", "close": 900.0, "volume": 80.0}, {"date": "2019-06-13", "close": 874.0, "volume": 259.0}, {"date": "2019-06-14", "close": 896.0, "volume": 308.0}, {"date": "2019-06-17", "close": 836.0, "volume": 214.0}, {"date": "2019-06-18", "close": 864.0, "volume": 245.0}, {"date": "2019-06-19", "close": 892.0, "volume": 151.0}, {"date": "2019-06-20", "close": 894.0, "volume": 329.0}, {"date": "2019-06-21", "close": 910.0, "volume": 177.0}, {"date": "2019-06-24", "close": 870.0, "volume": 173.0}, {"date": "2019-06-25", "close": 884.0, "volume": 115.0}, {"date": "2019-06-26", "close": 840.0, "volume": 256.0}, {"date": "2019-06-27", "close": 874.0, "volume": 92.0}, {"date": "2019-06-28", "close": 900.0, "volume": 103.0}, {"date": "2019-07-01", "close": 910.0, "volume": 81.0}, {"date": "2019-07-02", "close": 888.0, "volume": 117.0}, {"date": "2019-07-03", "close": 908.0, "volume": 68.0}, {"date": "2019-07-05", "close": 900.0, "volume": 75.0}, {"date": "2019-07-08", "close": 890.0, "volume": 170.0}, {"date": "2019-07-09", "close": 896.0, "volume": 170.0}, {"date": "2019-07-10", "close": 880.0, "volume": 71.0}, {"date": "2019-07-11", "close": 886.0, "volume": 77.0}, {"date": "2019-07-12", "close": 886.0, "volume": 109.0}, {"date": "2019-07-15", "close": 920.0, "volume": 224.0}, {"date": "2019-07-16", "close": 910.0, "volume": 491.0}, {"date": "2019-07-17", "close": 894.0, "volume": 86.0}, {"date": "2019-07-18", "close": 826.0, "volume": 389.0}, {"date": "2019-07-19", "close": 880.0, "volume": 253.0}, {"date": "2019-07-22", "close": 736.0, "volume": 1314.0}, {"date": "2019-07-23", "close": 796.0, "volume": 483.0}, {"date": "2019-07-24", "close": 790.0, "volume": 159.0}, {"date": "2019-07-25", "close": 828.0, "volume": 455.0}, {"date": "2019-07-26", "close": 840.0, "volume": 138.0}, {"date": "2019-07-29", "close": 836.0, "volume": 363.0}, {"date": "2019-07-30", "close": 846.0, "volume": 215.0}, {"date": "2019-07-31", "close": 840.0, "volume": 212.0}, {"date": "2019-08-01", "close": 840.0, "volume": 66.0}, {"date": "2019-08-02", "close": 822.0, "volume": 316.0}, {"date": "2019-08-05", "close": 858.0, "volume": 336.0}, {"date": "2019-08-06", "close": 860.0, "volume": 114.0}, {"date": "2019-08-07", "close": 814.0, "volume": 138.0}, {"date": "2019-08-08", "close": 832.0, "volume": 139.0}, {"date": "2019-08-09", "close": 808.0, "volume": 349.0}, {"date": "2019-08-12", "close": 800.0, "volume": 174.0}, {"date": "2019-08-13", "close": 800.0, "volume": 122.0}, {"date": "2019-08-14", "close": 800.0, "volume": 218.0}, {"date": "2019-08-15", "close": 802.0, "volume": 1054.0}, {"date": "2019-08-16", "close": 820.0, "volume": 152.0}, {"date": "2019-08-19", "close": 848.0, "volume": 139.0}, {"date": "2019-08-20", "close": 890.0, "volume": 296.0}, {"date": "2019-08-21", "close": 904.0, "volume": 118.0}, {"date": "2019-08-22", "close": 976.0, "volume": 241.0}, {"date": "2019-08-23", "close": 922.0, "volume": 265.0}, {"date": "2019-08-26", "close": 1010.0, "volume": 277.0}, {"date": "2019-08-27", "close": 1008.0, "volume": 186.0}, {"date": "2019-08-28", "close": 1004.0, "volume": 97.0}, {"date": "2019-08-29", "close": 1034.0, "volume": 211.0}, {"date": "2019-08-30", "close": 1055.0, "volume": 292.0}, {"date": "2019-09-03", "close": 1058.0, "volume": 133.0}, {"date": "2019-09-04", "close": 1052.0, "volume": 81.0}, {"date": "2019-09-05", "close": 1034.0, "volume": 129.0}, {"date": "2019-09-06", "close": 1026.0, "volume": 88.0}, {"date": "2019-09-09", "close": 1000.0, "volume": 127.0}, {"date": "2019-09-10", "close": 1002.0, "volume": 142.0}, {"date": "2019-09-11", "close": 1012.0, "volume": 295.0}, {"date": "2019-09-12", "close": 1032.0, "volume": 67.0}, {"date": "2019-09-13", "close": 1044.0, "volume": 159.0}, {"date": "2019-09-16", "close": 1000.0, "volume": 112.0}, {"date": "2019-09-17", "close": 1018.0, "volume": 131.0}, {"date": "2019-09-18", "close": 980.0, "volume": 202.0}, {"date": "2019-09-19", "close": 950.0, "volume": 376.0}, {"date": "2019-09-20", "close": 992.0, "volume": 310.0}, {"date": "2019-09-23", "close": 974.0, "volume": 119.0}, {"date": "2019-09-24", "close": 1000.0, "volume": 75.0}, {"date": "2019-09-25", "close": 1000.0, "volume": 61.0}, {"date": "2019-09-26", "close": 1000.0, "volume": 77.0}, {"date": "2019-09-27", "close": 984.0, "volume": 84.0}, {"date": "2019-09-30", "close": 978.0, "volume": 113.0}, {"date": "2019-10-01", "close": 936.0, "volume": 172.0}, {"date": "2019-10-02", "close": 926.0, "volume": 90.0}, {"date": "2019-10-03", "close": 928.0, "volume": 77.0}, {"date": "2019-10-04", "close": 932.0, "volume": 217.0}, {"date": "2019-10-07", "close": 940.0, "volume": 95.0}, {"date": "2019-10-08", "close": 940.0, "volume": 59.0}, {"date": "2019-10-09", "close": 920.0, "volume": 67.0}, {"date": "2019-10-10", "close": 898.0, "volume": 215.0}, {"date": "2019-10-11", "close": 976.0, "volume": 279.0}, {"date": "2019-10-14", "close": 968.0, "volume": 145.0}, {"date": "2019-10-15", "close": 978.0, "volume": 83.0}, {"date": "2019-10-16", "close": 1000.0, "volume": 66.0}, {"date": "2019-10-17", "close": 976.0, "volume": 58.0}, {"date": "2019-10-18", "close": 976.0, "volume": 34.0}, {"date": "2019-10-21", "close": 980.0, "volume": 53.0}, {"date": "2019-10-22", "close": 976.0, "volume": 29.0}, {"date": "2019-10-23", "close": 1000.0, "volume": 46.0}, {"date": "2019-10-24", "close": 988.0, "volume": 94.0}, {"date": "2019-10-25", "close": 914.0, "volume": 200.0}, {"date": "2019-10-28", "close": 866.0, "volume": 283.0}, {"date": "2019-10-29", "close": 850.0, "volume": 129.0}, {"date": "2019-10-30", "close": 846.0, "volume": 290.0}, {"date": "2019-10-31", "close": 852.0, "volume": 161.0}, {"date": "2019-11-01", "close": 850.0, "volume": 127.0}, {"date": "2019-11-04", "close": 838.0, "volume": 179.0}, {"date": "2019-11-05", "close": 846.0, "volume": 79.0}, {"date": "2019-11-06", "close": 798.0, "volume": 146.0}, {"date": "2019-11-07", "close": 810.0, "volume": 88.0}, {"date": "2019-11-08", "close": 798.0, "volume": 136.0}, {"date": "2019-11-11", "close": 778.0, "volume": 67.0}, {"date": "2019-11-12", "close": 790.0, "volume": 234.0}, {"date": "2019-11-13", "close": 748.0, "volume": 144.0}, {"date": "2019-11-14", "close": 714.0, "volume": 478.0}, {"date": "2019-11-15", "close": 700.0, "volume": 305.0}, {"date": "2019-11-18", "close": 642.0, "volume": 147.0}, {"date": "2019-11-19", "close": 586.0, "volume": 217.0}, {"date": "2019-11-20", "close": 576.0, "volume": 418.0}, {"date": "2019-11-21", "close": 700.0, "volume": 190.0}, {"date": "2019-11-22", "close": 678.0, "volume": 101.0}, {"date": "2019-11-25", "close": 634.0, "volume": 265.0}, {"date": "2019-11-26", "close": 652.0, "volume": 172.0}, {"date": "2019-11-27", "close": 654.0, "volume": 263.0}, {"date": "2019-11-29", "close": 630.0, "volume": 72.0}, {"date": "2019-12-02", "close": 616.0, "volume": 120.0}, {"date": "2019-12-03", "close": 600.0, "volume": 73.0}, {"date": "2019-12-04", "close": 604.0, "volume": 135.0}, {"date": "2019-12-05", "close": 598.0, "volume": 126.0}, {"date": "2019-12-06", "close": 600.0, "volume": 243.0}, {"date": "2019-12-09", "close": 612.0, "volume": 54.0}, {"date": "2019-12-10", "close": 592.0, "volume": 33.0}, {"date": "2019-12-11", "close": 586.02, "volume": 185.0}, {"date": "2019-12-12", "close": 586.0, "volume": 19.0}, {"date": "2019-12-13", "close": 560.0, "volume": 201.0}, {"date": "2019-12-16", "close": 522.0, "volume": 291.0}, {"date": "2019-12-17", "close": 546.0, "volume": 770.0}, {"date": "2019-12-18", "close": 656.0, "volume": 851.0}, {"date": "2019-12-19", "close": 658.0, "volume": 144.0}, {"date": "2019-12-20", "close": 652.0, "volume": 281.0}, {"date": "2019-12-23", "close": 620.0, "volume": 163.0}, {"date": "2019-12-24", "close": 598.0, "volume": 81.0}, {"date": "2019-12-26", "close": 596.0, "volume": 119.0}, {"date": "2019-12-27", "close": 600.0, "volume": 83.0}, {"date": "2019-12-30", "close": 600.0, "volume": 152.0}, {"date": "2019-12-31", "close": 590.0, "volume": 240.0}, {"date": "2020-01-02", "close": 620.0, "volume": 83.0}, {"date": "2020-01-03", "close": 644.0, "volume": 93.0}, {"date": "2020-01-06", "close": 682.0, "volume": 67.0}, {"date": "2020-01-07", "close": 658.0, "volume": 31.0}, {"date": "2020-01-08", "close": 660.0, "volume": 87.0}, {"date": "2020-01-09", "close": 634.0, "volume": 97.0}, {"date": "2020-01-10", "close": 636.0, "volume": 57.0}, {"date": "2020-01-13", "close": 616.0, "volume": 53.0}, {"date": "2020-01-14", "close": 608.0, "volume": 52.0}, {"date": "2020-01-15", "close": 640.0, "volume": 93.0}, {"date": "2020-01-16", "close": 616.0, "volume": 98.0}, {"date": "2020-01-17", "close": 630.0, "volume": 62.0}, {"date": "2020-01-21", "close": 618.0, "volume": 41.0}, {"date": "2020-01-22", "close": 690.0, "volume": 381.0}, {"date": "2020-01-23", "close": 696.0, "volume": 180.0}, {"date": "2020-01-24", "close": 660.0, "volume": 107.0}, {"date": "2020-01-27", "close": 630.0, "volume": 66.0}, {"date": "2020-01-28", "close": 630.0, "volume": 50.0}, {"date": "2020-01-29", "close": 660.0, "volume": 60.0}, {"date": "2020-01-30", "close": 750.0, "volume": 292.0}, {"date": "2020-01-31", "close": 728.0, "volume": 210.0}, {"date": "2020-02-03", "close": 704.0, "volume": 28.0}, {"date": "2020-02-04", "close": 730.0, "volume": 101.0}, {"date": "2020-02-05", "close": 708.0, "volume": 85.0}, {"date": "2020-02-06", "close": 720.0, "volume": 87.0}, {"date": "2020-02-07", "close": 740.0, "volume": 116.0}, {"date": "2020-02-10", "close": 736.0, "volume": 47.0}, {"date": "2020-02-11", "close": 740.0, "volume": 61.0}, {"date": "2020-02-12", "close": 740.0, "volume": 36.0}, {"date": "2020-02-13", "close": 730.0, "volume": 167.0}, {"date": "2020-02-14", "close": 730.0, "volume": 21.0}, {"date": "2020-02-18", "close": 716.0, "volume": 59.0}, {"date": "2020-02-19", "close": 720.0, "volume": 21.0}, {"date": "2020-02-20", "close": 718.0, "volume": 93.0}, {"date": "2020-02-21", "close": 720.0, "volume": 48.0}, {"date": "2020-02-24", "close": 700.0, "volume": 54.0}, {"date": "2020-02-25", "close": 693.0, "volume": 94.0}, {"date": "2020-02-26", "close": 676.0, "volume": 59.0}, {"date": "2020-02-27", "close": 640.0, "volume": 120.0}, {"date": "2020-02-28", "close": 598.0, "volume": 137.0}, {"date": "2020-03-02", "close": 560.0, "volume": 224.0}, {"date": "2020-03-03", "close": 520.0, "volume": 130.0}, {"date": "2020-03-04", "close": 506.0, "volume": 173.0}, {"date": "2020-03-05", "close": 492.0, "volume": 222.0}, {"date": "2020-03-06", "close": 490.0, "volume": 180.0}, {"date": "2020-03-09", "close": 428.0, "volume": 145.0}, {"date": "2020-03-10", "close": 430.0, "volume": 291.0}, {"date": "2020-03-11", "close": 394.0, "volume": 75.0}, {"date": "2020-03-12", "close": 342.0, "volume": 93.0}, {"date": "2020-03-13", "close": 356.0, "volume": 75.0}, {"date": "2020-03-16", "close": 300.0, "volume": 108.0}, {"date": "2020-03-17", "close": 310.0, "volume": 94.0}, {"date": "2020-03-18", "close": 300.0, "volume": 195.0}, {"date": "2020-03-19", "close": 250.0, "volume": 629.0}, {"date": "2020-03-20", "close": 240.0, "volume": 937.0}, {"date": "2020-03-23", "close": 230.0, "volume": 506.0}, {"date": "2020-03-24", "close": 224.0, "volume": 309.0}, {"date": "2020-03-25", "close": 224.0, "volume": 164.0}, {"date": "2020-03-26", "close": 220.0, "volume": 578.0}, {"date": "2020-03-27", "close": 278.0, "volume": 811.0}, {"date": "2020-03-30", "close": 256.0, "volume": 559.0}, {"date": "2020-03-31", "close": 232.0, "volume": 436.0}, {"date": "2020-04-01", "close": 210.0, "volume": 625.0}, {"date": "2020-04-02", "close": 200.0, "volume": 218.0}, {"date": "2020-04-03", "close": 204.0, "volume": 148.0}, {"date": "2020-04-06", "close": 220.0, "volume": 168.0}, {"date": "2020-04-07", "close": 232.0, "volume": 76.0}, {"date": "2020-04-08", "close": 236.0, "volume": 133.0}, {"date": "2020-04-09", "close": 220.0, "volume": 266.0}, {"date": "2020-04-13", "close": 216.0, "volume": 173.0}, {"date": "2020-04-14", "close": 232.0, "volume": 302.0}, {"date": "2020-04-15", "close": 252.0, "volume": 1252.0}, {"date": "2020-04-16", "close": 242.0, "volume": 662.0}, {"date": "2020-04-17", "close": 294.0, "volume": 656.0}, {"date": "2020-04-20", "close": 342.0, "volume": 840.0}, {"date": "2020-04-21", "close": 346.0, "volume": 319.0}, {"date": "2020-04-22", "close": 330.0, "volume": 387.0}, {"date": "2020-04-23", "close": 348.0, "volume": 259.0}, {"date": "2020-04-24", "close": 394.0, "volume": 535.0}, {"date": "2020-04-27", "close": 400.0, "volume": 667.0}, {"date": "2020-04-28", "close": 400.0, "volume": 292.0}, {"date": "2020-04-29", "close": 400.0, "volume": 391.0}, {"date": "2020-04-30", "close": 386.0, "volume": 214.0}, {"date": "2020-05-01", "close": 365.0, "volume": 157.0}, {"date": "2020-05-04", "close": 366.0, "volume": 277.0}, {"date": "2020-05-05", "close": 362.0, "volume": 174.0}, {"date": "2020-05-06", "close": 376.0, "volume": 73.0}, {"date": "2020-05-07", "close": 384.0, "volume": 73.0}, {"date": "2020-05-08", "close": 386.0, "volume": 167.0}, {"date": "2020-05-11", "close": 366.0, "volume": 123.0}, {"date": "2020-05-12", "close": 380.0, "volume": 94.0}, {"date": "2020-05-13", "close": 380.0, "volume": 153.0}, {"date": "2020-05-14", "close": 384.0, "volume": 80.0}, {"date": "2020-05-15", "close": 346.0, "volume": 316.0}, {"date": "2020-05-18", "close": 362.0, "volume": 187.0}, {"date": "2020-05-19", "close": 354.0, "volume": 232.0}, {"date": "2020-05-20", "close": 348.0, "volume": 149.0}, {"date": "2020-05-21", "close": 336.0, "volume": 62.0}, {"date": "2020-05-22", "close": 320.0, "volume": 533.0}, {"date": "2020-05-26", "close": 320.0, "volume": 372.0}, {"date": "2020-05-27", "close": 304.0, "volume": 376.0}, {"date": "2020-05-28", "close": 304.0, "volume": 1097.0}, {"date": "2020-05-29", "close": 308.0, "volume": 135.0}, {"date": "2020-06-01", "close": 306.0, "volume": 110.0}, {"date": "2020-06-02", "close": 280.0, "volume": 372.0}, {"date": "2020-06-03", "close": 294.0, "volume": 309.0}, {"date": "2020-06-04", "close": 296.0, "volume": 183.0}, {"date": "2020-06-05", "close": 322.0, "volume": 339.0}, {"date": "2020-06-08", "close": 336.0, "volume": 425.0}, {"date": "2020-06-09", "close": 346.0, "volume": 354.0}, {"date": "2020-06-10", "close": 336.0, "volume": 298.0}, {"date": "2020-06-11", "close": 284.0, "volume": 546.0}, {"date": "2020-06-12", "close": 282.58, "volume": 452.0}, {"date": "2020-06-15", "close": 282.0, "volume": 207.0}, {"date": "2020-06-16", "close": 288.0, "volume": 265.0}, {"date": "2020-06-17", "close": 288.0, "volume": 280.0}, {"date": "2020-06-18", "close": 272.0, "volume": 750.0}, {"date": "2020-06-19", "close": 284.0, "volume": 911.0}, {"date": "2020-06-22", "close": 294.0, "volume": 657.0}, {"date": "2020-06-23", "close": 298.0, "volume": 294.0}, {"date": "2020-06-24", "close": 307.0, "volume": 222.0}, {"date": "2020-06-25", "close": 294.0, "volume": 347.0}, {"date": "2020-06-26", "close": 286.0, "volume": 448.0}, {"date": "2020-06-29", "close": 290.0, "volume": 178.0}, {"date": "2020-06-30", "close": 290.0, "volume": 299.0}, {"date": "2020-07-01", "close": 280.0, "volume": 807.0}, {"date": "2020-07-02", "close": 250.0, "volume": 1047.0}, {"date": "2020-07-06", "close": 252.0, "volume": 301.0}, {"date": "2020-07-07", "close": 254.0, "volume": 183.0}, {"date": "2020-07-08", "close": 252.0, "volume": 161.0}, {"date": "2020-07-09", "close": 240.0, "volume": 208.0}, {"date": "2020-07-10", "close": 228.0, "volume": 517.0}, {"date": "2020-07-13", "close": 210.0, "volume": 585.0}, {"date": "2020-07-14", "close": 196.0, "volume": 741.0}, {"date": "2020-07-15", "close": 272.0, "volume": 13486.0}, {"date": "2020-07-16", "close": 228.0, "volume": 5684.0}, {"date": "2020-07-17", "close": 236.0, "volume": 2416.0}, {"date": "2020-07-20", "close": 216.0, "volume": 1451.0}, {"date": "2020-07-21", "close": 226.0, "volume": 1751.0}, {"date": "2020-07-22", "close": 222.0, "volume": 430.0}, {"date": "2020-07-23", "close": 230.0, "volume": 1437.0}, {"date": "2020-07-24", "close": 256.0, "volume": 1493.0}, {"date": "2020-07-27", "close": 260.0, "volume": 1507.0}, {"date": "2020-07-28", "close": 242.0, "volume": 524.0}, {"date": "2020-07-29", "close": 244.0, "volume": 383.0}, {"date": "2020-07-30", "close": 246.0, "volume": 180.0}, {"date": "2020-07-31", "close": 242.0, "volume": 567.0}, {"date": "2020-08-03", "close": 232.0, "volume": 681.0}, {"date": "2020-08-04", "close": 240.96, "volume": 729.0}, {"date": "2020-08-05", "close": 232.0, "volume": 409.0}, {"date": "2020-08-06", "close": 234.0, "volume": 330.0}, {"date": "2020-08-07", "close": 240.0, "volume": 426.0}, {"date": "2020-08-10", "close": 244.0, "volume": 773.0}, {"date": "2020-08-11", "close": 244.0, "volume": 418.0}, {"date": "2020-08-12", "close": 236.0, "volume": 463.0}, {"date": "2020-08-13", "close": 238.0, "volume": 326.0}, {"date": "2020-08-14", "close": 256.0, "volume": 1722.0}, {"date": "2020-08-17", "close": 306.0, "volume": 1969.0}, {"date": "2020-08-18", "close": 356.0, "volume": 3164.0}, {"date": "2020-08-19", "close": 310.0, "volume": 1786.0}, {"date": "2020-08-20", "close": 300.0, "volume": 372.0}, {"date": "2020-08-21", "close": 292.0, "volume": 289.0}, {"date": "2020-08-24", "close": 274.0, "volume": 288.0}, {"date": "2020-08-25", "close": 268.0, "volume": 497.0}, {"date": "2020-08-26", "close": 310.0, "volume": 2426.0}, {"date": "2020-08-27", "close": 284.0, "volume": 511.0}, {"date": "2020-08-28", "close": 284.0, "volume": 180.0}, {"date": "2020-08-31", "close": 266.0, "volume": 351.0}, {"date": "2020-09-01", "close": 266.0, "volume": 167.0}, {"date": "2020-09-02", "close": 254.0, "volume": 335.0}, {"date": "2020-09-03", "close": 248.0, "volume": 1151.0}, {"date": "2020-09-04", "close": 250.0, "volume": 242.0}, {"date": "2020-09-08", "close": 250.0, "volume": 106.0}, {"date": "2020-09-09", "close": 238.0, "volume": 299.0}, {"date": "2020-09-10", "close": 232.0, "volume": 405.0}, {"date": "2020-09-11", "close": 232.0, "volume": 285.0}, {"date": "2020-09-14", "close": 236.0, "volume": 147.0}, {"date": "2020-09-15", "close": 234.0, "volume": 276.0}, {"date": "2020-09-16", "close": 230.0, "volume": 85.0}, {"date": "2020-09-17", "close": 239.0, "volume": 222.0}, {"date": "2020-09-18", "close": 234.0, "volume": 149.0}, {"date": "2020-09-21", "close": 232.0, "volume": 101.0}, {"date": "2020-09-22", "close": 232.0, "volume": 194.0}, {"date": "2020-09-23", "close": 221.0, "volume": 230.0}, {"date": "2020-09-24", "close": 214.0, "volume": 359.0}, {"date": "2020-09-25", "close": 222.0, "volume": 309.0}, {"date": "2020-09-28", "close": 232.0, "volume": 413.0}, {"date": "2020-09-29", "close": 232.0, "volume": 232.0}, {"date": "2020-09-30", "close": 228.0, "volume": 59.0}, {"date": "2020-10-01", "close": 232.0, "volume": 82.0}, {"date": "2020-10-02", "close": 232.0, "volume": 206.0}, {"date": "2020-10-05", "close": 234.0, "volume": 386.0}, {"date": "2020-10-06", "close": 234.0, "volume": 289.0}, {"date": "2020-10-07", "close": 244.0, "volume": 47.0}, {"date": "2020-10-08", "close": 238.0, "volume": 180.0}, {"date": "2020-10-09", "close": 238.0, "volume": 105.0}, {"date": "2020-10-12", "close": 233.12, "volume": 164.0}, {"date": "2020-10-13", "close": 228.0, "volume": 305.0}, {"date": "2020-10-14", "close": 244.0, "volume": 2241.0}, {"date": "2020-10-15", "close": 264.0, "volume": 925.0}, {"date": "2020-10-16", "close": 255.08, "volume": 386.0}, {"date": "2020-10-19", "close": 245.1, "volume": 453.0}, {"date": "2020-10-20", "close": 233.28, "volume": 346.0}, {"date": "2020-10-21", "close": 264.0, "volume": 1277.0}, {"date": "2020-10-22", "close": 250.0, "volume": 365.0}, {"date": "2020-10-23", "close": 254.0, "volume": 240.0}, {"date": "2020-10-26", "close": 250.0, "volume": 312.0}, {"date": "2020-10-27", "close": 260.0, "volume": 416.0}, {"date": "2020-10-28", "close": 248.0, "volume": 368.0}, {"date": "2020-10-29", "close": 264.0, "volume": 2250.0}, {"date": "2020-10-30", "close": 270.0, "volume": 4369.0}, {"date": "2020-11-02", "close": 278.0, "volume": 1193.0}, {"date": "2020-11-03", "close": 274.0, "volume": 828.0}, {"date": "2020-11-04", "close": 274.0, "volume": 576.0}, {"date": "2020-11-05", "close": 294.0, "volume": 622.0}, {"date": "2020-11-06", "close": 278.0, "volume": 445.0}, {"date": "2020-11-09", "close": 296.0, "volume": 608.0}, {"date": "2020-11-10", "close": 316.0, "volume": 1506.0}, {"date": "2020-11-11", "close": 380.0, "volume": 11044.0}, {"date": "2020-11-12", "close": 322.0, "volume": 2460.0}, {"date": "2020-11-13", "close": 360.0, "volume": 1870.0}, {"date": "2020-11-16", "close": 338.0, "volume": 782.0}, {"date": "2020-11-17", "close": 302.0, "volume": 1557.0}, {"date": "2020-11-18", "close": 326.0, "volume": 473.0}, {"date": "2020-11-19", "close": 318.0, "volume": 243.0}, {"date": "2020-11-20", "close": 308.0, "volume": 327.0}, {"date": "2020-11-23", "close": 314.0, "volume": 377.0}, {"date": "2020-11-24", "close": 322.0, "volume": 704.0}, {"date": "2020-11-25", "close": 332.0, "volume": 362.0}, {"date": "2020-11-27", "close": 334.0, "volume": 269.0}, {"date": "2020-11-30", "close": 330.0, "volume": 304.0}, {"date": "2020-12-01", "close": 316.0, "volume": 462.0}, {"date": "2020-12-02", "close": 314.0, "volume": 424.0}, {"date": "2020-12-03", "close": 308.0, "volume": 207.0}, {"date": "2020-12-04", "close": 296.0, "volume": 549.0}, {"date": "2020-12-07", "close": 290.0, "volume": 398.0}, {"date": "2020-12-08", "close": 290.0, "volume": 269.0}, {"date": "2020-12-09", "close": 286.0, "volume": 537.0}, {"date": "2020-12-10", "close": 282.0, "volume": 266.0}, {"date": "2020-12-11", "close": 286.0, "volume": 170.0}, {"date": "2020-12-14", "close": 283.0, "volume": 213.0}, {"date": "2020-12-15", "close": 276.0, "volume": 198.0}, {"date": "2020-12-16", "close": 272.0, "volume": 418.0}, {"date": "2020-12-17", "close": 276.0, "volume": 332.0}, {"date": "2020-12-18", "close": 270.0, "volume": 1323.0}, {"date": "2020-12-21", "close": 254.0, "volume": 604.0}, {"date": "2020-12-22", "close": 258.0, "volume": 383.0}, {"date": "2020-12-23", "close": 248.0, "volume": 874.0}, {"date": "2020-12-24", "close": 250.0, "volume": 448.0}, {"date": "2020-12-28", "close": 260.0, "volume": 1226.0}, {"date": "2020-12-29", "close": 266.0, "volume": 475.0}, {"date": "2020-12-30", "close": 262.0, "volume": 662.0}, {"date": "2020-12-31", "close": 256.0, "volume": 287.0}, {"date": "2021-01-04", "close": 254.0, "volume": 362.0}, {"date": "2021-01-05", "close": 276.0, "volume": 1053.0}, {"date": "2021-01-06", "close": 272.0, "volume": 504.0}, {"date": "2021-01-07", "close": 272.0, "volume": 260.0}, {"date": "2021-01-08", "close": 276.0, "volume": 419.0}, {"date": "2021-01-11", "close": 270.0, "volume": 273.0}, {"date": "2021-01-12", "close": 286.0, "volume": 1946.0}, {"date": "2021-01-13", "close": 288.0, "volume": 621.0}, {"date": "2021-01-14", "close": 282.0, "volume": 415.0}, {"date": "2021-01-15", "close": 276.0, "volume": 410.0}, {"date": "2021-01-19", "close": 300.0, "volume": 980.0}, {"date": "2021-01-20", "close": 292.0, "volume": 697.0}, {"date": "2021-01-21", "close": 300.0, "volume": 530.0}, {"date": "2021-01-22", "close": 306.0, "volume": 468.0}, {"date": "2021-01-25", "close": 312.0, "volume": 1850.0}, {"date": "2021-01-26", "close": 298.0, "volume": 1472.0}, {"date": "2021-01-27", "close": 284.0, "volume": 1896.0}, {"date": "2021-01-28", "close": 276.0, "volume": 1202.0}, {"date": "2021-01-29", "close": 268.0, "volume": 747.0}, {"date": "2021-02-01", "close": 290.0, "volume": 748.0}, {"date": "2021-02-02", "close": 294.0, "volume": 361.0}, {"date": "2021-02-03", "close": 290.0, "volume": 682.0}, {"date": "2021-02-04", "close": 308.0, "volume": 1265.0}, {"date": "2021-02-05", "close": 328.0, "volume": 3888.0}, {"date": "2021-02-08", "close": 354.0, "volume": 6000.0}, {"date": "2021-02-09", "close": 546.0, "volume": 45108.0}, {"date": "2021-02-10", "close": 502.0, "volume": 9571.0}, {"date": "2021-02-11", "close": 422.0, "volume": 4997.0}, {"date": "2021-02-12", "close": 412.0, "volume": 3973.0}, {"date": "2021-02-16", "close": 434.0, "volume": 3534.0}, {"date": "2021-02-17", "close": 436.0, "volume": 2957.0}, {"date": "2021-02-18", "close": 434.0, "volume": 1534.0}, {"date": "2021-02-19", "close": 442.0, "volume": 2598.0}, {"date": "2021-02-22", "close": 432.0, "volume": 1085.0}, {"date": "2021-02-23", "close": 382.0, "volume": 1586.0}, {"date": "2021-02-24", "close": 402.0, "volume": 350.0}, {"date": "2021-02-25", "close": 380.0, "volume": 872.0}, {"date": "2021-02-26", "close": 368.0, "volume": 617.0}, {"date": "2021-03-01", "close": 374.0, "volume": 931.0}, {"date": "2021-03-02", "close": 382.0, "volume": 750.0}, {"date": "2021-03-03", "close": 376.0, "volume": 648.0}, {"date": "2021-03-04", "close": 328.0, "volume": 1023.0}, {"date": "2021-03-05", "close": 326.0, "volume": 688.0}, {"date": "2021-03-08", "close": 324.0, "volume": 360.0}, {"date": "2021-03-09", "close": 346.0, "volume": 587.0}, {"date": "2021-03-10", "close": 372.0, "volume": 896.0}, {"date": "2021-03-11", "close": 370.0, "volume": 427.0}, {"date": "2021-03-12", "close": 378.0, "volume": 258.0}, {"date": "2021-03-15", "close": 410.0, "volume": 1070.0}, {"date": "2021-03-16", "close": 380.0, "volume": 508.0}, {"date": "2021-03-17", "close": 398.0, "volume": 448.0}, {"date": "2021-03-18", "close": 382.0, "volume": 394.0}, {"date": "2021-03-19", "close": 394.0, "volume": 221.0}, {"date": "2021-03-22", "close": 380.0, "volume": 337.0}, {"date": "2021-03-23", "close": 354.0, "volume": 426.0}, {"date": "2021-03-24", "close": 354.0, "volume": 295.0}, {"date": "2021-03-25", "close": 360.0, "volume": 310.0}, {"date": "2021-03-26", "close": 365.94, "volume": 343.0}, {"date": "2021-03-29", "close": 356.0, "volume": 2352.0}, {"date": "2021-03-30", "close": 352.0, "volume": 432.0}, {"date": "2021-03-31", "close": 370.0, "volume": 1262.0}, {"date": "2021-04-01", "close": 398.0, "volume": 1067.0}, {"date": "2021-04-05", "close": 388.0, "volume": 367.0}, {"date": "2021-04-06", "close": 410.0, "volume": 604.0}, {"date": "2021-04-07", "close": 384.0, "volume": 623.0}, {"date": "2021-04-08", "close": 374.0, "volume": 472.0}, {"date": "2021-04-09", "close": 376.0, "volume": 506.0}, {"date": "2021-04-12", "close": 334.0, "volume": 690.0}, {"date": "2021-04-13", "close": 334.0, "volume": 491.0}, {"date": "2021-04-14", "close": 360.0, "volume": 754.0}, {"date": "2021-04-15", "close": 334.0, "volume": 326.0}, {"date": "2021-04-16", "close": 344.0, "volume": 385.0}, {"date": "2021-04-19", "close": 328.0, "volume": 147.0}, {"date": "2021-04-20", "close": 316.0, "volume": 434.0}, {"date": "2021-04-21", "close": 340.0, "volume": 38106.0}, {"date": "2021-04-22", "close": 350.0, "volume": 3086.0}, {"date": "2021-04-23", "close": 366.0, "volume": 850.0}, {"date": "2021-04-26", "close": 362.0, "volume": 574.0}, {"date": "2021-04-27", "close": 364.0, "volume": 378.0}, {"date": "2021-04-28", "close": 364.0, "volume": 233.0}, {"date": "2021-04-29", "close": 350.0, "volume": 2445.0}, {"date": "2021-04-30", "close": 368.0, "volume": 718.0}, {"date": "2021-05-03", "close": 354.0, "volume": 438.0}, {"date": "2021-05-04", "close": 350.0, "volume": 535.0}, {"date": "2021-05-05", "close": 342.0, "volume": 157.0}, {"date": "2021-05-06", "close": 334.0, "volume": 359.0}, {"date": "2021-05-07", "close": 344.0, "volume": 161.0}, {"date": "2021-05-10", "close": 350.0, "volume": 579.0}, {"date": "2021-05-11", "close": 364.0, "volume": 388.0}, {"date": "2021-05-12", "close": 358.0, "volume": 563.0}, {"date": "2021-05-13", "close": 348.0, "volume": 521.0}, {"date": "2021-05-14", "close": 341.98, "volume": 523.0}, {"date": "2021-05-17", "close": 346.0, "volume": 188.0}, {"date": "2021-05-18", "close": 362.0, "volume": 256.0}, {"date": "2021-05-19", "close": 375.98, "volume": 633.0}, {"date": "2021-05-20", "close": 396.0, "volume": 1008.0}, {"date": "2021-05-21", "close": 428.0, "volume": 1637.0}, {"date": "2021-05-24", "close": 460.0, "volume": 4405.0}, {"date": "2021-05-25", "close": 428.0, "volume": 702.0}, {"date": "2021-05-26", "close": 454.0, "volume": 654.0}, {"date": "2021-05-27", "close": 524.0, "volume": 5975.0}, {"date": "2021-05-28", "close": 518.0, "volume": 1311.0}, {"date": "2021-06-01", "close": 534.0, "volume": 917.0}, {"date": "2021-06-02", "close": 550.0, "volume": 1455.0}, {"date": "2021-06-03", "close": 580.0, "volume": 792.0}, {"date": "2021-06-04", "close": 618.0, "volume": 1664.0}, {"date": "2021-06-07", "close": 640.0, "volume": 1130.0}, {"date": "2021-06-08", "close": 596.0, "volume": 1496.0}, {"date": "2021-06-09", "close": 612.0, "volume": 648.0}, {"date": "2021-06-10", "close": 602.0, "volume": 672.0}, {"date": "2021-06-11", "close": 618.0, "volume": 440.0}, {"date": "2021-06-14", "close": 610.0, "volume": 505.0}, {"date": "2021-06-15", "close": 582.0, "volume": 803.0}, {"date": "2021-06-16", "close": 592.0, "volume": 826.0}, {"date": "2021-06-17", "close": 582.0, "volume": 697.0}, {"date": "2021-06-18", "close": 562.0, "volume": 611.0}, {"date": "2021-06-21", "close": 598.0, "volume": 298.0}, {"date": "2021-06-22", "close": 568.0, "volume": 795.0}, {"date": "2021-06-23", "close": 600.0, "volume": 533.0}, {"date": "2021-06-24", "close": 612.0, "volume": 330.0}, {"date": "2021-06-25", "close": 588.0, "volume": 414.0}, {"date": "2021-06-28", "close": 598.0, "volume": 167.0}, {"date": "2021-06-29", "close": 590.0, "volume": 169.0}, {"date": "2021-06-30", "close": 564.0, "volume": 1031.0}, {"date": "2021-07-01", "close": 566.0, "volume": 835.0}, {"date": "2021-07-02", "close": 574.0, "volume": 379.0}, {"date": "2021-07-06", "close": 580.0, "volume": 774.0}, {"date": "2021-07-07", "close": 626.0, "volume": 3942.0}, {"date": "2021-07-08", "close": 608.0, "volume": 1170.0}, {"date": "2021-07-09", "close": 678.0, "volume": 2029.0}, {"date": "2021-07-12", "close": 726.0, "volume": 4453.0}, {"date": "2021-07-13", "close": 734.0, "volume": 2882.0}, {"date": "2021-07-14", "close": 680.0, "volume": 1525.0}, {"date": "2021-07-15", "close": 722.0, "volume": 825.0}, {"date": "2021-07-16", "close": 708.0, "volume": 767.0}, {"date": "2021-07-19", "close": 776.0, "volume": 1907.0}, {"date": "2021-07-20", "close": 778.0, "volume": 1546.0}, {"date": "2021-07-21", "close": 763.0, "volume": 579.0}, {"date": "2021-07-22", "close": 876.0, "volume": 4789.0}, {"date": "2021-07-23", "close": 934.0, "volume": 3861.0}, {"date": "2021-07-26", "close": 742.0, "volume": 2496.0}, {"date": "2021-07-27", "close": 812.0, "volume": 2045.0}, {"date": "2021-07-28", "close": 812.0, "volume": 741.0}, {"date": "2021-07-29", "close": 816.0, "volume": 475.0}, {"date": "2021-07-30", "close": 776.0, "volume": 1033.0}, {"date": "2021-08-02", "close": 796.0, "volume": 560.0}, {"date": "2021-08-03", "close": 760.0, "volume": 803.0}, {"date": "2021-08-04", "close": 780.0, "volume": 463.0}, {"date": "2021-08-05", "close": 790.0, "volume": 556.0}, {"date": "2021-08-06", "close": 792.0, "volume": 145.0}, {"date": "2021-08-09", "close": 786.0, "volume": 1402.0}, {"date": "2021-08-10", "close": 760.0, "volume": 625.0}, {"date": "2021-08-11", "close": 770.0, "volume": 467.0}, {"date": "2021-08-12", "close": 689.0, "volume": 1299.0}, {"date": "2021-08-13", "close": 652.0, "volume": 1590.0}, {"date": "2021-08-16", "close": 642.0, "volume": 1098.0}, {"date": "2021-08-17", "close": 618.0, "volume": 688.0}, {"date": "2021-08-18", "close": 674.0, "volume": 833.0}, {"date": "2021-08-19", "close": 614.0, "volume": 466.0}, {"date": "2021-08-20", "close": 624.0, "volume": 773.0}, {"date": "2021-08-23", "close": 578.0, "volume": 1833.0}, {"date": "2021-08-24", "close": 622.0, "volume": 931.0}, {"date": "2021-08-25", "close": 630.0, "volume": 727.0}, {"date": "2021-08-26", "close": 620.0, "volume": 286.0}, {"date": "2021-08-27", "close": 602.0, "volume": 1045.0}, {"date": "2021-08-30", "close": 588.0, "volume": 1689.0}, {"date": "2021-08-31", "close": 592.0, "volume": 959.0}, {"date": "2021-09-01", "close": 590.0, "volume": 397.0}, {"date": "2021-09-02", "close": 618.0, "volume": 334.0}, {"date": "2021-09-03", "close": 602.0, "volume": 234.0}, {"date": "2021-09-07", "close": 598.0, "volume": 597.0}, {"date": "2021-09-08", "close": 610.0, "volume": 363.0}, {"date": "2021-09-09", "close": 632.0, "volume": 257.0}, {"date": "2021-09-10", "close": 614.0, "volume": 116.0}, {"date": "2021-09-13", "close": 588.0, "volume": 537.0}, {"date": "2021-09-14", "close": 564.0, "volume": 378.0}, {"date": "2021-09-15", "close": 566.0, "volume": 514.0}, {"date": "2021-09-16", "close": 568.0, "volume": 127.0}, {"date": "2021-09-17", "close": 582.0, "volume": 295.0}, {"date": "2021-09-20", "close": 552.0, "volume": 478.0}, {"date": "2021-09-21", "close": 544.0, "volume": 1080.0}, {"date": "2021-09-22", "close": 530.0, "volume": 777.0}, {"date": "2021-09-23", "close": 584.0, "volume": 579.0}, {"date": "2021-09-24", "close": 608.0, "volume": 407.0}, {"date": "2021-09-27", "close": 560.0, "volume": 607.0}, {"date": "2021-09-28", "close": 526.0, "volume": 3941.0}, {"date": "2021-09-29", "close": 520.0, "volume": 358.0}, {"date": "2021-09-30", "close": 516.0, "volume": 458.0}, {"date": "2021-10-01", "close": 512.0, "volume": 240.0}, {"date": "2021-10-04", "close": 506.0, "volume": 530.0}, {"date": "2021-10-05", "close": 516.0, "volume": 275.0}, {"date": "2021-10-06", "close": 500.0, "volume": 359.0}, {"date": "2021-10-07", "close": 518.0, "volume": 276.0}, {"date": "2021-10-08", "close": 524.0, "volume": 617.0}, {"date": "2021-10-11", "close": 508.0, "volume": 343.0}, {"date": "2021-10-12", "close": 506.0, "volume": 357.0}, {"date": "2021-10-13", "close": 510.0, "volume": 318.0}, {"date": "2021-10-14", "close": 514.0, "volume": 156.0}, {"date": "2021-10-15", "close": 544.0, "volume": 466.0}, {"date": "2021-10-18", "close": 540.0, "volume": 212.0}, {"date": "2021-10-19", "close": 522.0, "volume": 343.0}, {"date": "2021-10-20", "close": 544.0, "volume": 284.0}, {"date": "2021-10-21", "close": 552.0, "volume": 307.0}, {"date": "2021-10-22", "close": 542.0, "volume": 163.0}, {"date": "2021-10-25", "close": 562.0, "volume": 308.0}, {"date": "2021-10-26", "close": 582.0, "volume": 1730.0}, {"date": "2021-10-27", "close": 568.0, "volume": 1238.0}, {"date": "2021-10-28", "close": 566.0, "volume": 522.0}, {"date": "2021-10-29", "close": 554.0, "volume": 419.0}, {"date": "2021-11-01", "close": 560.0, "volume": 475.0}, {"date": "2021-11-02", "close": 540.0, "volume": 679.0}, {"date": "2021-11-03", "close": 540.0, "volume": 451.0}, {"date": "2021-11-04", "close": 538.0, "volume": 581.0}, {"date": "2021-11-05", "close": 524.0, "volume": 1373.0}, {"date": "2021-11-08", "close": 544.0, "volume": 1594.0}, {"date": "2021-11-09", "close": 572.0, "volume": 1242.0}, {"date": "2021-11-10", "close": 572.0, "volume": 1006.0}, {"date": "2021-11-11", "close": 570.0, "volume": 918.0}, {"date": "2021-11-12", "close": 576.0, "volume": 411.0}, {"date": "2021-11-15", "close": 566.0, "volume": 747.0}, {"date": "2021-11-16", "close": 502.0, "volume": 1608.0}, {"date": "2021-11-17", "close": 498.0, "volume": 847.0}, {"date": "2021-11-18", "close": 408.0, "volume": 1752.0}, {"date": "2021-11-19", "close": 408.0, "volume": 1259.0}, {"date": "2021-11-22", "close": 382.0, "volume": 1433.0}, {"date": "2021-11-23", "close": 398.0, "volume": 773.0}, {"date": "2021-11-24", "close": 406.0, "volume": 411.0}, {"date": "2021-11-26", "close": 398.0, "volume": 395.0}, {"date": "2021-11-29", "close": 390.0, "volume": 375.0}, {"date": "2021-11-30", "close": 372.0, "volume": 647.0}, {"date": "2021-12-01", "close": 352.0, "volume": 697.0}, {"date": "2021-12-02", "close": 368.0, "volume": 617.0}, {"date": "2021-12-03", "close": 342.0, "volume": 347.0}, {"date": "2021-12-06", "close": 360.0, "volume": 283.0}, {"date": "2021-12-07", "close": 380.0, "volume": 351.0}, {"date": "2021-12-08", "close": 412.0, "volume": 195.0}, {"date": "2021-12-09", "close": 368.0, "volume": 328.0}, {"date": "2021-12-10", "close": 366.0, "volume": 96.0}, {"date": "2021-12-13", "close": 346.0, "volume": 284.0}, {"date": "2021-12-14", "close": 346.0, "volume": 210.0}, {"date": "2021-12-15", "close": 346.0, "volume": 503.0}, {"date": "2021-12-16", "close": 348.0, "volume": 179.0}, {"date": "2021-12-17", "close": 350.0, "volume": 248.0}, {"date": "2021-12-20", "close": 334.0, "volume": 485.0}, {"date": "2021-12-21", "close": 354.0, "volume": 247.0}, {"date": "2021-12-22", "close": 358.0, "volume": 119.0}, {"date": "2021-12-23", "close": 370.0, "volume": 214.0}, {"date": "2021-12-27", "close": 366.0, "volume": 444.0}, {"date": "2021-12-28", "close": 382.0, "volume": 214.0}, {"date": "2021-12-29", "close": 377.0, "volume": 146.0}, {"date": "2021-12-30", "close": 398.0, "volume": 185.0}, {"date": "2021-12-31", "close": 358.0, "volume": 501.0}, {"date": "2022-01-03", "close": 364.0, "volume": 316.0}, {"date": "2022-01-04", "close": 350.0, "volume": 344.0}, {"date": "2022-01-05", "close": 328.0, "volume": 317.0}, {"date": "2022-01-06", "close": 332.0, "volume": 290.0}, {"date": "2022-01-07", "close": 328.0, "volume": 443.0}, {"date": "2022-01-10", "close": 328.0, "volume": 284.0}, {"date": "2022-01-11", "close": 374.0, "volume": 752.0}, {"date": "2022-01-12", "close": 346.0, "volume": 178.0}, {"date": "2022-01-13", "close": 324.0, "volume": 157.0}, {"date": "2022-01-14", "close": 320.0, "volume": 220.0}, {"date": "2022-01-18", "close": 308.0, "volume": 137.0}, {"date": "2022-01-19", "close": 292.0, "volume": 174.0}, {"date": "2022-01-20", "close": 284.0, "volume": 220.0}, {"date": "2022-01-21", "close": 248.0, "volume": 604.0}, {"date": "2022-01-24", "close": 242.0, "volume": 487.0}, {"date": "2022-01-25", "close": 242.0, "volume": 247.0}, {"date": "2022-01-26", "close": 222.0, "volume": 332.0}, {"date": "2022-01-27", "close": 214.0, "volume": 128.0}, {"date": "2022-01-28", "close": 200.0, "volume": 488.0}, {"date": "2022-01-31", "close": 238.0, "volume": 479.0}, {"date": "2022-02-01", "close": 242.0, "volume": 421.0}, {"date": "2022-02-02", "close": 199.88, "volume": 1455.0}, {"date": "2022-02-03", "close": 172.02, "volume": 1173.0}, {"date": "2022-02-04", "close": 170.0, "volume": 920.0}, {"date": "2022-02-07", "close": 156.3, "volume": 905.0}, {"date": "2022-02-08", "close": 175.16, "volume": 496.0}, {"date": "2022-02-09", "close": 192.6, "volume": 1010.0}, {"date": "2022-02-10", "close": 206.0, "volume": 392.0}, {"date": "2022-02-11", "close": 208.0, "volume": 563.0}, {"date": "2022-02-14", "close": 204.0, "volume": 341.0}, {"date": "2022-02-15", "close": 206.0, "volume": 193.0}, {"date": "2022-02-16", "close": 214.0, "volume": 177.0}, {"date": "2022-02-17", "close": 204.0, "volume": 176.0}, {"date": "2022-02-18", "close": 206.0, "volume": 308.0}, {"date": "2022-02-22", "close": 200.0, "volume": 111.0}, {"date": "2022-02-23", "close": 194.78, "volume": 89.0}, {"date": "2022-02-24", "close": 192.0, "volume": 128.0}, {"date": "2022-02-25", "close": 210.0, "volume": 107.0}, {"date": "2022-02-28", "close": 218.0, "volume": 266.0}, {"date": "2022-03-01", "close": 204.0, "volume": 182.0}, {"date": "2022-03-02", "close": 202.0, "volume": 111.0}, {"date": "2022-03-03", "close": 202.2, "volume": 117.0}, {"date": "2022-03-04", "close": 186.5, "volume": 473.0}, {"date": "2022-03-07", "close": 188.0, "volume": 286.0}, {"date": "2022-03-08", "close": 186.74, "volume": 144.0}, {"date": "2022-03-09", "close": 190.0, "volume": 205.0}, {"date": "2022-03-10", "close": 179.3, "volume": 171.0}, {"date": "2022-03-11", "close": 210.0, "volume": 9559.0}, {"date": "2022-03-14", "close": 192.5, "volume": 3685.0}, {"date": "2022-03-15", "close": 179.56, "volume": 902.0}, {"date": "2022-03-16", "close": 178.0, "volume": 465.0}, {"date": "2022-03-17", "close": 181.4, "volume": 289.0}, {"date": "2022-03-18", "close": 191.0, "volume": 324.0}, {"date": "2022-03-21", "close": 196.0, "volume": 180.0}, {"date": "2022-03-22", "close": 199.6, "volume": 204.0}, {"date": "2022-03-23", "close": 206.0, "volume": 262.0}, {"date": "2022-03-24", "close": 199.96, "volume": 245.0}, {"date": "2022-03-25", "close": 196.0, "volume": 211.0}, {"date": "2022-03-28", "close": 189.9798, "volume": 178.0}, {"date": "2022-03-29", "close": 194.14, "volume": 334.0}, {"date": "2022-03-30", "close": 209.0, "volume": 375.0}, {"date": "2022-03-31", "close": 191.56, "volume": 339.0}, {"date": "2022-04-01", "close": 196.14, "volume": 123.0}, {"date": "2022-04-04", "close": 196.72, "volume": 125.0}, {"date": "2022-04-05", "close": 195.36, "volume": 111.0}, {"date": "2022-04-06", "close": 194.32, "volume": 254.0}, {"date": "2022-04-07", "close": 224.0, "volume": 3381.0}, {"date": "2022-04-08", "close": 270.0, "volume": 6299.0}, {"date": "2022-04-11", "close": 254.0, "volume": 1629.0}, {"date": "2022-04-12", "close": 242.0, "volume": 1256.0}, {"date": "2022-04-13", "close": 224.0, "volume": 512.0}, {"date": "2022-04-14", "close": 216.0, "volume": 130.0}, {"date": "2022-04-18", "close": 200.0, "volume": 422.0}, {"date": "2022-04-19", "close": 204.0, "volume": 154.0}, {"date": "2022-04-20", "close": 204.0, "volume": 189.0}, {"date": "2022-04-21", "close": 200.0, "volume": 428.0}, {"date": "2022-04-22", "close": 191.12, "volume": 238.0}, {"date": "2022-04-25", "close": 187.12, "volume": 179.0}, {"date": "2022-04-26", "close": 174.04, "volume": 188.0}, {"date": "2022-04-27", "close": 184.4, "volume": 282.0}, {"date": "2022-04-28", "close": 183.12, "volume": 338.0}, {"date": "2022-04-29", "close": 187.8, "volume": 67.0}, {"date": "2022-05-02", "close": 192.68, "volume": 134.0}, {"date": "2022-05-03", "close": 190.02, "volume": 42.0}, {"date": "2022-05-04", "close": 186.12, "volume": 113.0}, {"date": "2022-05-05", "close": 183.3, "volume": 71.0}, {"date": "2022-05-06", "close": 184.72, "volume": 65.0}, {"date": "2022-05-09", "close": 155.8, "volume": 1434.0}, {"date": "2022-05-10", "close": 154.56, "volume": 143.0}, {"date": "2022-05-11", "close": 145.1, "volume": 217.0}, {"date": "2022-05-12", "close": 143.1, "volume": 350.0}, {"date": "2022-05-13", "close": 150.0, "volume": 260.0}, {"date": "2022-05-16", "close": 146.0, "volume": 421.0}, {"date": "2022-05-17", "close": 145.68, "volume": 344.0}, {"date": "2022-05-18", "close": 140.0, "volume": 156.0}, {"date": "2022-05-19", "close": 141.02, "volume": 155.0}, {"date": "2022-05-20", "close": 138.0, "volume": 144.0}, {"date": "2022-05-23", "close": 140.0, "volume": 141.0}, {"date": "2022-05-24", "close": 131.9, "volume": 142.0}, {"date": "2022-05-25", "close": 136.0, "volume": 319.0}, {"date": "2022-05-26", "close": 136.0, "volume": 46.0}, {"date": "2022-05-27", "close": 136.0, "volume": 378.0}, {"date": "2022-05-31", "close": 136.0, "volume": 175.0}, {"date": "2022-06-01", "close": 140.02, "volume": 74.0}, {"date": "2022-06-02", "close": 144.04, "volume": 112.0}, {"date": "2022-06-03", "close": 144.0, "volume": 244.0}, {"date": "2022-06-06", "close": 146.0, "volume": 1621.0}, {"date": "2022-06-07", "close": 140.0, "volume": 454.0}, {"date": "2022-06-08", "close": 140.0, "volume": 79.0}, {"date": "2022-06-09", "close": 142.1, "volume": 67.0}, {"date": "2022-06-10", "close": 137.0, "volume": 156.0}, {"date": "2022-06-13", "close": 120.58, "volume": 215.0}, {"date": "2022-06-14", "close": 120.0, "volume": 203.0}, {"date": "2022-06-15", "close": 132.32, "volume": 144.0}, {"date": "2022-06-16", "close": 120.02, "volume": 196.0}, {"date": "2022-06-17", "close": 128.52, "volume": 115.0}, {"date": "2022-06-21", "close": 124.16, "volume": 97.0}, {"date": "2022-06-22", "close": 131.18, "volume": 75.0}, {"date": "2022-06-23", "close": 134.36, "volume": 111.0}, {"date": "2022-06-24", "close": 148.0, "volume": 3070.0}, {"date": "2022-06-27", "close": 139.24, "volume": 137.0}, {"date": "2022-06-28", "close": 136.2, "volume": 90.0}, {"date": "2022-06-29", "close": 136.0, "volume": 72.0}, {"date": "2022-06-30", "close": 138.0, "volume": 161.0}, {"date": "2022-07-01", "close": 138.0, "volume": 210.0}, {"date": "2022-07-05", "close": 128.0, "volume": 144.0}, {"date": "2022-07-06", "close": 123.88, "volume": 209.0}, {"date": "2022-07-07", "close": 126.0, "volume": 153.0}, {"date": "2022-07-08", "close": 140.0, "volume": 279.0}, {"date": "2022-07-11", "close": 138.0, "volume": 24.0}, {"date": "2022-07-12", "close": 136.54, "volume": 46.0}, {"date": "2022-07-13", "close": 123.6, "volume": 199.0}, {"date": "2022-07-14", "close": 124.12, "volume": 66.0}, {"date": "2022-07-15", "close": 126.12, "volume": 54.0}, {"date": "2022-07-18", "close": 128.48, "volume": 37.0}, {"date": "2022-07-19", "close": 128.5, "volume": 118.0}, {"date": "2022-07-20", "close": 130.0, "volume": 109.0}, {"date": "2022-07-21", "close": 129.32, "volume": 44.0}, {"date": "2022-07-22", "close": 128.36, "volume": 51.0}, {"date": "2022-07-25", "close": 126.76, "volume": 44.0}, {"date": "2022-07-26", "close": 137.88, "volume": 291.0}, {"date": "2022-07-27", "close": 135.02, "volume": 107.0}, {"date": "2022-07-28", "close": 138.0, "volume": 382.0}, {"date": "2022-07-29", "close": 134.98, "volume": 253.0}, {"date": "2022-08-01", "close": 130.0, "volume": 158.0}, {"date": "2022-08-02", "close": 130.0, "volume": 139.0}, {"date": "2022-08-03", "close": 122.0, "volume": 591.0}, {"date": "2022-08-04", "close": 129.96, "volume": 244.0}, {"date": "2022-08-05", "close": 144.0, "volume": 4226.0}, {"date": "2022-08-08", "close": 140.08, "volume": 284.0}, {"date": "2022-08-09", "close": 133.0, "volume": 235.0}, {"date": "2022-08-10", "close": 136.2, "volume": 351.0}, {"date": "2022-08-11", "close": 128.14, "volume": 254.0}, {"date": "2022-08-12", "close": 130.04, "volume": 347.0}, {"date": "2022-08-15", "close": 116.0, "volume": 2188.0}, {"date": "2022-08-16", "close": 113.0, "volume": 515.0}, {"date": "2022-08-17", "close": 110.0, "volume": 250.0}, {"date": "2022-08-18", "close": 108.0, "volume": 245.0}, {"date": "2022-08-19", "close": 109.8, "volume": 2510.0}, {"date": "2022-08-22", "close": 107.18, "volume": 4098.0}, {"date": "2022-08-23", "close": 111.32, "volume": 363.0}, {"date": "2022-08-24", "close": 98.72, "volume": 892.0}, {"date": "2022-08-25", "close": 96.0202, "volume": 493.0}, {"date": "2022-08-26", "close": 98.0, "volume": 712.0}, {"date": "2022-08-29", "close": 96.0, "volume": 294.0}, {"date": "2022-08-30", "close": 94.0, "volume": 151.0}, {"date": "2022-08-31", "close": 95.8, "volume": 38.0}, {"date": "2022-09-01", "close": 91.8, "volume": 257.0}, {"date": "2022-09-02", "close": 88.0, "volume": 325.0}, {"date": "2022-09-06", "close": 83.96, "volume": 395.0}, {"date": "2022-09-07", "close": 75.9, "volume": 1528.0}, {"date": "2022-09-08", "close": 75.4, "volume": 374.0}, {"date": "2022-09-09", "close": 79.02, "volume": 524.0}, {"date": "2022-09-12", "close": 77.0, "volume": 704.0}, {"date": "2022-09-13", "close": 78.1, "volume": 188.0}, {"date": "2022-09-14", "close": 90.0, "volume": 260.0}, {"date": "2022-09-15", "close": 89.76, "volume": 445.0}, {"date": "2022-09-16", "close": 73.36, "volume": 989.0}, {"date": "2022-09-19", "close": 66.86, "volume": 3475.0}, {"date": "2022-09-20", "close": 60.36, "volume": 2163.0}, {"date": "2022-09-21", "close": 60.78, "volume": 761.0}, {"date": "2022-09-22", "close": 56.06, "volume": 753.0}, {"date": "2022-09-23", "close": 53.22, "volume": 648.0}, {"date": "2022-09-26", "close": 54.0, "volume": 364.0}, {"date": "2022-09-27", "close": 54.02, "volume": 518.0}, {"date": "2022-09-28", "close": 59.1, "volume": 1324.0}, {"date": "2022-09-29", "close": 56.0, "volume": 334.0}, {"date": "2022-09-30", "close": 55.4, "volume": 1069.0}, {"date": "2022-10-03", "close": 59.79, "volume": 394.0}, {"date": "2022-10-04", "close": 58.22, "volume": 180.0}, {"date": "2022-10-05", "close": 68.02, "volume": 6728.0}, {"date": "2022-10-06", "close": 68.22, "volume": 1400.0}, {"date": "2022-10-07", "close": 63.52, "volume": 934.0}, {"date": "2022-10-10", "close": 59.8, "volume": 391.0}, {"date": "2022-10-11", "close": 58.62, "volume": 176.0}, {"date": "2022-10-12", "close": 57.0, "volume": 187.0}, {"date": "2022-10-13", "close": 59.3998, "volume": 164.0}, {"date": "2022-10-14", "close": 58.04, "volume": 112.0}, {"date": "2022-10-17", "close": 60.04, "volume": 297.0}, {"date": "2022-10-18", "close": 60.0, "volume": 130.0}, {"date": "2022-10-19", "close": 63.84, "volume": 182.0}, {"date": "2022-10-20", "close": 60.24, "volume": 149.0}, {"date": "2022-10-21", "close": 58.3, "volume": 210.0}, {"date": "2022-10-24", "close": 59.88, "volume": 218.0}, {"date": "2022-10-25", "close": 59.26, "volume": 330.0}, {"date": "2022-10-26", "close": 61.24, "volume": 60.0}, {"date": "2022-10-27", "close": 60.9, "volume": 277.0}, {"date": "2022-10-28", "close": 60.56, "volume": 208.0}, {"date": "2022-10-31", "close": 61.68, "volume": 300.0}, {"date": "2022-11-01", "close": 62.9, "volume": 303.0}, {"date": "2022-11-02", "close": 62.48, "volume": 319.0}, {"date": "2022-11-03", "close": 56.02, "volume": 323.0}, {"date": "2022-11-04", "close": 58.88, "volume": 95.0}, {"date": "2022-11-07", "close": 60.38, "volume": 282.0}, {"date": "2022-11-08", "close": 58.0, "volume": 74.0}, {"date": "2022-11-09", "close": 51.44, "volume": 495.0}, {"date": "2022-11-10", "close": 53.8, "volume": 272.0}, {"date": "2022-11-11", "close": 54.64, "volume": 379.0}, {"date": "2022-11-14", "close": 54.0, "volume": 804.0}, {"date": "2022-11-15", "close": 54.3, "volume": 288.0}, {"date": "2022-11-16", "close": 53.4, "volume": 157.0}, {"date": "2022-11-17", "close": 52.0, "volume": 190.0}, {"date": "2022-11-18", "close": 56.0, "volume": 1262.0}, {"date": "2022-11-21", "close": 54.98, "volume": 248.0}, {"date": "2022-11-22", "close": 50.62, "volume": 129.0}, {"date": "2022-11-23", "close": 56.0, "volume": 188.0}, {"date": "2022-11-25", "close": 56.0, "volume": 21.0}, {"date": "2022-11-28", "close": 53.92, "volume": 287.0}, {"date": "2022-11-29", "close": 53.66, "volume": 37.0}, {"date": "2022-11-30", "close": 50.4, "volume": 142.0}, {"date": "2022-12-01", "close": 56.96, "volume": 339.0}, {"date": "2022-12-02", "close": 56.4, "volume": 67.0}, {"date": "2022-12-05", "close": 56.32, "volume": 284.0}, {"date": "2022-12-06", "close": 53.14, "volume": 93.0}, {"date": "2022-12-07", "close": 55.82, "volume": 137.0}, {"date": "2022-12-08", "close": 55.0, "volume": 43.0}, {"date": "2022-12-09", "close": 54.84, "volume": 223.0}, {"date": "2022-12-12", "close": 57.0, "volume": 346.0}, {"date": "2022-12-13", "close": 55.0, "volume": 11.0}, {"date": "2022-12-14", "close": 54.34, "volume": 1278.0}, {"date": "2022-12-15", "close": 53.04, "volume": 227.0}, {"date": "2022-12-16", "close": 54.8, "volume": 130.0}, {"date": "2022-12-19", "close": 51.58, "volume": 133.0}, {"date": "2022-12-20", "close": 54.0, "volume": 440.0}, {"date": "2022-12-21", "close": 50.0, "volume": 375.0}, {"date": "2022-12-22", "close": 50.0, "volume": 235.0}, {"date": "2022-12-23", "close": 50.0, "volume": 222.0}, {"date": "2022-12-27", "close": 45.0, "volume": 254.0}, {"date": "2022-12-28", "close": 45.822, "volume": 276.0}, {"date": "2022-12-29", "close": 45.0, "volume": 111.0}, {"date": "2022-12-30", "close": 45.78, "volume": 206.0}, {"date": "2023-01-03", "close": 50.5, "volume": 171.0}, {"date": "2023-01-04", "close": 52.28, "volume": 250.0}, {"date": "2023-01-05", "close": 52.86, "volume": 105.0}, {"date": "2023-01-06", "close": 53.8, "volume": 197.0}, {"date": "2023-01-09", "close": 53.1, "volume": 170.0}, {"date": "2023-01-10", "close": 53.44, "volume": 58.0}, {"date": "2023-01-11", "close": 57.0, "volume": 497.0}, {"date": "2023-01-12", "close": 54.8202, "volume": 281.0}, {"date": "2023-01-13", "close": 55.02, "volume": 437.0}, {"date": "2023-01-17", "close": 54.02, "volume": 71.0}, {"date": "2023-01-18", "close": 54.22, "volume": 82.0}, {"date": "2023-01-19", "close": 50.9, "volume": 225.0}, {"date": "2023-01-20", "close": 51.0, "volume": 265.0}, {"date": "2023-01-23", "close": 50.54, "volume": 318.0}, {"date": "2023-01-24", "close": 50.98, "volume": 194.0}, {"date": "2023-01-25", "close": 50.76, "volume": 80.0}, {"date": "2023-01-26", "close": 51.0, "volume": 416.0}, {"date": "2023-01-27", "close": 50.78, "volume": 190.0}, {"date": "2023-01-30", "close": 52.02, "volume": 92.0}, {"date": "2023-01-31", "close": 53.32, "volume": 161.0}, {"date": "2023-02-01", "close": 55.52, "volume": 277.0}, {"date": "2023-02-02", "close": 73.58, "volume": 29594.0}, {"date": "2023-02-03", "close": 90.8, "volume": 10305.0}, {"date": "2023-02-06", "close": 78.0, "volume": 1529.0}, {"date": "2023-02-07", "close": 75.0, "volume": 548.0}, {"date": "2023-02-08", "close": 70.5, "volume": 647.0}, {"date": "2023-02-09", "close": 60.0, "volume": 465.0}, {"date": "2023-02-10", "close": 64.4, "volume": 239.0}, {"date": "2023-02-13", "close": 58.2, "volume": 225.0}, {"date": "2023-02-14", "close": 65.98, "volume": 143.0}, {"date": "2023-02-15", "close": 66.88, "volume": 462.0}, {"date": "2023-02-16", "close": 60.02, "volume": 153.0}, {"date": "2023-02-17", "close": 59.34, "volume": 261.0}, {"date": "2023-02-21", "close": 56.1216, "volume": 216.0}, {"date": "2023-02-22", "close": 58.0, "volume": 187.0}, {"date": "2023-02-23", "close": 55.22, "volume": 167.0}, {"date": "2023-02-24", "close": 53.1202, "volume": 171.0}, {"date": "2023-02-27", "close": 53.56, "volume": 163.0}, {"date": "2023-02-28", "close": 56.98, "volume": 498.0}, {"date": "2023-03-01", "close": 54.0402, "volume": 182.0}, {"date": "2023-03-02", "close": 55.9798, "volume": 133.0}, {"date": "2023-03-03", "close": 58.36, "volume": 76.0}, {"date": "2023-03-06", "close": 58.0, "volume": 168.0}, {"date": "2023-03-07", "close": 56.0, "volume": 117.0}, {"date": "2023-03-08", "close": 57.58, "volume": 122.0}, {"date": "2023-03-09", "close": 56.0, "volume": 131.0}, {"date": "2023-03-10", "close": 54.6598, "volume": 150.0}, {"date": "2023-03-13", "close": 54.0, "volume": 102.0}, {"date": "2023-03-14", "close": 52.02, "volume": 330.0}, {"date": "2023-03-15", "close": 52.02, "volume": 75.0}, {"date": "2023-03-16", "close": 52.56, "volume": 258.0}, {"date": "2023-03-17", "close": 52.64, "volume": 301.0}, {"date": "2023-03-20", "close": 45.74, "volume": 461.0}, {"date": "2023-03-21", "close": 47.98, "volume": 187.0}, {"date": "2023-03-22", "close": 49.96, "volume": 42.0}, {"date": "2023-03-23", "close": 49.98, "volume": 78.0}, {"date": "2023-03-24", "close": 46.0, "volume": 123.0}, {"date": "2023-03-27", "close": 45.6, "volume": 402.0}, {"date": "2023-03-28", "close": 50.42, "volume": 156.0}, {"date": "2023-03-29", "close": 50.0, "volume": 223.0}, {"date": "2023-03-30", "close": 49.2, "volume": 179.0}, {"date": "2023-03-31", "close": 70.0, "volume": 2652.0}, {"date": "2023-04-03", "close": 54.0, "volume": 1117.0}, {"date": "2023-04-04", "close": 49.66, "volume": 295.0}, {"date": "2023-04-05", "close": 48.26, "volume": 243.0}, {"date": "2023-04-06", "close": 50.0, "volume": 533.0}, {"date": "2023-04-10", "close": 44.44, "volume": 464.0}, {"date": "2023-04-11", "close": 46.704, "volume": 249.0}, {"date": "2023-04-12", "close": 46.56, "volume": 310.0}, {"date": "2023-04-13", "close": 43.38, "volume": 954.0}, {"date": "2023-04-14", "close": 43.94, "volume": 708.0}, {"date": "2023-04-17", "close": 39.98, "volume": 649.0}, {"date": "2023-04-18", "close": 40.8834, "volume": 4301.0}, {"date": "2023-04-19", "close": 39.2, "volume": 972.0}, {"date": "2023-04-20", "close": 40.0198, "volume": 516.0}, {"date": "2023-04-21", "close": 40.98, "volume": 377.0}, {"date": "2023-04-24", "close": 40.46, "volume": 246.0}, {"date": "2023-04-25", "close": 39.44, "volume": 200.0}, {"date": "2023-04-26", "close": 39.62, "volume": 3072.0}, {"date": "2023-04-27", "close": 39.38, "volume": 388.0}, {"date": "2023-04-28", "close": 38.88, "volume": 1356.0}, {"date": "2023-05-01", "close": 35.02, "volume": 1793.0}, {"date": "2023-05-02", "close": 35.0, "volume": 505.0}, {"date": "2023-05-03", "close": 34.52, "volume": 380.0}, {"date": "2023-05-04", "close": 36.0, "volume": 537.0}, {"date": "2023-05-05", "close": 35.02, "volume": 1086.0}, {"date": "2023-05-08", "close": 37.16, "volume": 1221.0}, {"date": "2023-05-09", "close": 37.88, "volume": 252.0}, {"date": "2023-05-10", "close": 40.78, "volume": 3245.0}, {"date": "2023-05-11", "close": 39.0198, "volume": 1372.0}, {"date": "2023-05-12", "close": 37.56, "volume": 1891.0}, {"date": "2023-05-15", "close": 48.4, "volume": 23012.0}, {"date": "2023-05-16", "close": 38.6, "volume": 28601.0}, {"date": "2023-05-17", "close": 39.4, "volume": 15407.0}, {"date": "2023-05-18", "close": 36.089, "volume": 7516.0}, {"date": "2023-05-19", "close": 36.4, "volume": 29400.0}, {"date": "2023-05-22", "close": 37.7, "volume": 8939.0}, {"date": "2023-05-23", "close": 43.0, "volume": 12564.0}, {"date": "2023-05-24", "close": 39.9, "volume": 5390.0}, {"date": "2023-05-25", "close": 37.154, "volume": 1386.0}, {"date": "2023-05-26", "close": 37.5, "volume": 4216.0}, {"date": "2023-05-30", "close": 36.5, "volume": 1437.0}, {"date": "2023-05-31", "close": 36.0, "volume": 2050.0}, {"date": "2023-06-01", "close": 35.6, "volume": 1321.0}, {"date": "2023-06-02", "close": 35.5, "volume": 2629.0}, {"date": "2023-06-05", "close": 34.9, "volume": 796.0}, {"date": "2023-06-06", "close": 31.6, "volume": 1676.0}, {"date": "2023-06-07", "close": 33.6, "volume": 2160.0}, {"date": "2023-06-08", "close": 33.2, "volume": 382.0}, {"date": "2023-06-09", "close": 33.431, "volume": 682.0}, {"date": "2023-06-12", "close": 34.4, "volume": 14457.0}, {"date": "2023-06-13", "close": 62.3, "volume": 705872.0}, {"date": "2023-06-14", "close": 44.8, "volume": 139661.0}, {"date": "2023-06-15", "close": 36.75, "volume": 28723.0}, {"date": "2023-06-16", "close": 37.4, "volume": 30075.0}, {"date": "2023-06-20", "close": 35.75, "volume": 9710.0}, {"date": "2023-06-21", "close": 31.2, "volume": 7591.0}, {"date": "2023-06-22", "close": 32.0, "volume": 9350.0}, {"date": "2023-06-23", "close": 30.9, "volume": 3120.0}, {"date": "2023-06-26", "close": 31.3, "volume": 2256.0}, {"date": "2023-06-27", "close": 31.3, "volume": 3559.0}, {"date": "2023-06-28", "close": 31.6, "volume": 1191.0}, {"date": "2023-06-29", "close": 31.899, "volume": 948.0}, {"date": "2023-06-30", "close": 32.299, "volume": 8685.0}, {"date": "2023-07-03", "close": 32.001, "volume": 14378.0}, {"date": "2023-07-05", "close": 30.5, "volume": 3564.0}, {"date": "2023-07-06", "close": 31.9, "volume": 9005.0}, {"date": "2023-07-07", "close": 32.7, "volume": 2834.0}, {"date": "2023-07-10", "close": 34.4, "volume": 3041.0}, {"date": "2023-07-11", "close": 34.3, "volume": 356343.0}, {"date": "2023-07-12", "close": 30.8, "volume": 25434.0}, {"date": "2023-07-13", "close": 29.5, "volume": 14171.0}, {"date": "2023-07-14", "close": 29.2, "volume": 10560.0}, {"date": "2023-07-17", "close": 29.0, "volume": 3712.0}, {"date": "2023-07-18", "close": 31.9, "volume": 10989.0}, {"date": "2023-07-19", "close": 32.799, "volume": 2850.0}, {"date": "2023-07-20", "close": 31.1, "volume": 3124.0}, {"date": "2023-07-21", "close": 33.45, "volume": 6153.0}, {"date": "2023-07-24", "close": 32.9, "volume": 3547.0}, {"date": "2023-07-25", "close": 32.5, "volume": 1790.0}, {"date": "2023-07-26", "close": 31.0, "volume": 4210.0}, {"date": "2023-07-27", "close": 30.858, "volume": 4308.0}, {"date": "2023-07-28", "close": 29.8, "volume": 2968.0}, {"date": "2023-07-31", "close": 30.5, "volume": 1855.0}, {"date": "2023-08-01", "close": 30.6, "volume": 2330.0}, {"date": "2023-08-02", "close": 33.6, "volume": 16890.0}, {"date": "2023-08-03", "close": 32.9, "volume": 3489.0}, {"date": "2023-08-04", "close": 31.2, "volume": 1572.0}, {"date": "2023-08-07", "close": 29.0, "volume": 12722.0}, {"date": "2023-08-08", "close": 31.3, "volume": 8781.0}, {"date": "2023-08-09", "close": 31.2, "volume": 2661.0}, {"date": "2023-08-10", "close": 30.2, "volume": 2994.0}, {"date": "2023-08-11", "close": 30.2, "volume": 863.0}, {"date": "2023-08-14", "close": 29.5, "volume": 7172.0}, {"date": "2023-08-15", "close": 21.85, "volume": 14614.0}, {"date": "2023-08-16", "close": 20.6, "volume": 7442.0}, {"date": "2023-08-17", "close": 20.7, "volume": 5551.0}, {"date": "2023-08-18", "close": 20.6, "volume": 3366.0}, {"date": "2023-08-21", "close": 20.3, "volume": 1093.0}, {"date": "2023-08-22", "close": 19.7, "volume": 1430.0}, {"date": "2023-08-23", "close": 19.3, "volume": 3242.0}, {"date": "2023-08-24", "close": 19.5, "volume": 498.0}, {"date": "2023-08-25", "close": 19.1, "volume": 705.0}, {"date": "2023-08-28", "close": 17.1, "volume": 3474.0}, {"date": "2023-08-29", "close": 17.1, "volume": 7216.0}, {"date": "2023-08-30", "close": 17.9, "volume": 6563.0}, {"date": "2023-08-31", "close": 16.8, "volume": 13696.0}, {"date": "2023-09-01", "close": 19.7, "volume": 156242.0}, {"date": "2023-09-05", "close": 17.9, "volume": 11107.0}, {"date": "2023-09-06", "close": 17.5, "volume": 2526.0}, {"date": "2023-09-07", "close": 16.6, "volume": 6533.0}, {"date": "2023-09-08", "close": 16.1, "volume": 2672.0}, {"date": "2023-09-11", "close": 15.7, "volume": 2327.0}, {"date": "2023-09-12", "close": 15.8, "volume": 1350.0}, {"date": "2023-09-13", "close": 15.8, "volume": 1479.0}, {"date": "2023-09-14", "close": 16.8, "volume": 9504.0}, {"date": "2023-09-15", "close": 16.7, "volume": 255.0}, {"date": "2023-09-18", "close": 16.55, "volume": 1677.0}, {"date": "2023-09-19", "close": 16.5, "volume": 731.0}, {"date": "2023-09-20", "close": 17.2, "volume": 2288.0}, {"date": "2023-09-21", "close": 16.0, "volume": 1714.0}, {"date": "2023-09-22", "close": 16.0, "volume": 1028.0}, {"date": "2023-09-25", "close": 13.6, "volume": 1636.0}, {"date": "2023-09-26", "close": 13.101, "volume": 1827.0}, {"date": "2023-09-27", "close": 12.5, "volume": 1837.0}, {"date": "2023-09-28", "close": 12.5, "volume": 1493.0}, {"date": "2023-09-29", "close": 13.3, "volume": 1172.0}, {"date": "2023-10-02", "close": 16.4, "volume": 158326.0}, {"date": "2023-10-03", "close": 17.8, "volume": 23419.0}, {"date": "2023-10-04", "close": 18.7, "volume": 11655.0}, {"date": "2023-10-05", "close": 18.5, "volume": 3259.0}, {"date": "2023-10-06", "close": 18.5, "volume": 3209.0}, {"date": "2023-10-09", "close": 18.3, "volume": 527.0}, {"date": "2023-10-10", "close": 19.5, "volume": 3927.0}, {"date": "2023-10-11", "close": 19.8, "volume": 1217.0}, {"date": "2023-10-12", "close": 18.7, "volume": 949.0}, {"date": "2023-10-13", "close": 19.4, "volume": 435.0}, {"date": "2023-10-16", "close": 18.9, "volume": 783.0}, {"date": "2023-10-17", "close": 18.2, "volume": 1050.0}, {"date": "2023-10-18", "close": 17.5, "volume": 1406.0}, {"date": "2023-10-19", "close": 14.3, "volume": 2941.0}, {"date": "2023-10-20", "close": 13.4, "volume": 2304.0}, {"date": "2023-10-23", "close": 13.0, "volume": 1123.0}, {"date": "2023-10-24", "close": 13.6, "volume": 1058.0}, {"date": "2023-10-25", "close": 13.3, "volume": 672.0}, {"date": "2023-10-26", "close": 14.7, "volume": 405.0}, {"date": "2023-10-27", "close": 14.1, "volume": 320.0}, {"date": "2023-10-30", "close": 15.6, "volume": 709.0}, {"date": "2023-10-31", "close": 16.3, "volume": 634.0}, {"date": "2023-11-01", "close": 14.6, "volume": 1511.0}, {"date": "2023-11-02", "close": 13.9, "volume": 662.0}, {"date": "2023-11-03", "close": 13.8, "volume": 780.0}, {"date": "2023-11-06", "close": 13.4, "volume": 324.0}, {"date": "2023-11-07", "close": 13.5, "volume": 976.0}, {"date": "2023-11-08", "close": 13.3, "volume": 416.0}, {"date": "2023-11-09", "close": 13.1, "volume": 349.0}, {"date": "2023-11-10", "close": 11.5, "volume": 2785.0}, {"date": "2023-11-13", "close": 10.6, "volume": 1947.0}, {"date": "2023-11-14", "close": 11.3, "volume": 3487.0}, {"date": "2023-11-15", "close": 10.2, "volume": 3011.0}, {"date": "2023-11-16", "close": 9.696, "volume": 418.0}, {"date": "2023-11-17", "close": 9.7, "volume": 1372.0}, {"date": "2023-11-20", "close": 9.681, "volume": 2209.0}, {"date": "2023-11-21", "close": 9.1, "volume": 1451.0}, {"date": "2023-11-22", "close": 9.599, "volume": 1599.0}, {"date": "2023-11-24", "close": 9.5, "volume": 735.0}, {"date": "2023-11-27", "close": 9.5, "volume": 1317.0}, {"date": "2023-11-28", "close": 9.7, "volume": 192.0}, {"date": "2023-11-29", "close": 9.9, "volume": 100.0}, {"date": "2023-11-30", "close": 12.8, "volume": 100239.0}, {"date": "2023-12-01", "close": 12.544, "volume": 9747.0}, {"date": "2023-12-04", "close": 11.7, "volume": 4841.0}, {"date": "2023-12-05", "close": 11.2, "volume": 1952.0}, {"date": "2023-12-06", "close": 10.4, "volume": 1802.0}, {"date": "2023-12-07", "close": 10.7, "volume": 3675.0}, {"date": "2023-12-08", "close": 11.2, "volume": 593.0}, {"date": "2023-12-11", "close": 10.9, "volume": 586.0}, {"date": "2023-12-12", "close": 10.301, "volume": 844.0}, {"date": "2023-12-13", "close": 10.2, "volume": 1687.0}, {"date": "2023-12-14", "close": 10.799, "volume": 280.0}, {"date": "2023-12-15", "close": 10.7, "volume": 571.0}, {"date": "2023-12-18", "close": 12.2, "volume": 6806.0}, {"date": "2023-12-19", "close": 12.6, "volume": 5667.0}, {"date": "2023-12-20", "close": 12.31, "volume": 1415.0}, {"date": "2023-12-21", "close": 12.2, "volume": 835.0}, {"date": "2023-12-22", "close": 12.2, "volume": 530.0}, {"date": "2023-12-26", "close": 12.5, "volume": 1471.0}, {"date": "2023-12-27", "close": 12.25, "volume": 4190.0}, {"date": "2023-12-28", "close": 12.95, "volume": 1360.0}, {"date": "2023-12-29", "close": 12.9, "volume": 3605.0}, {"date": "2024-01-02", "close": 12.523, "volume": 1015.0}, {"date": "2024-01-03", "close": 11.6, "volume": 3656.0}, {"date": "2024-01-04", "close": 11.3, "volume": 79569.0}, {"date": "2024-01-05", "close": 11.8, "volume": 3251.0}, {"date": "2024-01-08", "close": 12.1, "volume": 2193.0}, {"date": "2024-01-09", "close": 12.2, "volume": 890.0}, {"date": "2024-01-10", "close": 12.0, "volume": 907.0}, {"date": "2024-01-11", "close": 12.5, "volume": 2096.0}, {"date": "2024-01-12", "close": 11.9, "volume": 1114.0}, {"date": "2024-01-16", "close": 12.167, "volume": 720.0}, {"date": "2024-01-17", "close": 11.8, "volume": 497.0}, {"date": "2024-01-18", "close": 11.9, "volume": 418.0}, {"date": "2024-01-19", "close": 11.9, "volume": 98.0}, {"date": "2024-01-22", "close": 10.7, "volume": 1001.0}, {"date": "2024-01-23", "close": 10.801, "volume": 2622.0}, {"date": "2024-01-24", "close": 10.9, "volume": 348.0}, {"date": "2024-01-25", "close": 10.9, "volume": 631.0}, {"date": "2024-01-26", "close": 10.6, "volume": 778.0}, {"date": "2024-01-29", "close": 10.9, "volume": 507.0}, {"date": "2024-01-30", "close": 10.7, "volume": 2536.0}, {"date": "2024-01-31", "close": 11.1, "volume": 1475.0}, {"date": "2024-02-01", "close": 10.7, "volume": 1113.0}, {"date": "2024-02-02", "close": 10.7, "volume": 2723.0}, {"date": "2024-02-05", "close": 11.0, "volume": 1523.0}, {"date": "2024-02-06", "close": 11.55, "volume": 891.0}, {"date": "2024-02-07", "close": 11.1, "volume": 836.0}, {"date": "2024-02-08", "close": 11.3, "volume": 501.0}, {"date": "2024-02-09", "close": 11.1, "volume": 775.0}, {"date": "2024-02-12", "close": 11.2, "volume": 2193.0}, {"date": "2024-02-13", "close": 10.9, "volume": 575.0}, {"date": "2024-02-14", "close": 11.35, "volume": 2092.0}, {"date": "2024-02-15", "close": 11.3, "volume": 1613.0}, {"date": "2024-02-16", "close": 11.3, "volume": 818.0}, {"date": "2024-02-20", "close": 10.1, "volume": 1919.0}, {"date": "2024-02-21", "close": 9.9932, "volume": 175066.0}, {"date": "2024-02-22", "close": 10.6, "volume": 454725.0}, {"date": "2024-02-23", "close": 11.6, "volume": 21522.0}, {"date": "2024-02-26", "close": 12.6, "volume": 21656.0}, {"date": "2024-02-27", "close": 11.7, "volume": 3969.0}, {"date": "2024-02-28", "close": 11.1, "volume": 1162.0}, {"date": "2024-02-29", "close": 11.05, "volume": 3084.0}, {"date": "2024-03-01", "close": 11.1, "volume": 6074.0}, {"date": "2024-03-04", "close": 10.7, "volume": 5464.0}, {"date": "2024-03-05", "close": 10.5, "volume": 521.0}, {"date": "2024-03-06", "close": 11.0, "volume": 1113.0}, {"date": "2024-03-07", "close": 10.52, "volume": 6069.0}, {"date": "2024-03-08", "close": 10.6, "volume": 5221.0}, {"date": "2024-03-11", "close": 12.3, "volume": 12408.0}, {"date": "2024-03-12", "close": 11.65, "volume": 6485.0}, {"date": "2024-03-13", "close": 12.7, "volume": 9433.0}, {"date": "2024-03-14", "close": 12.2, "volume": 1693.0}, {"date": "2024-03-15", "close": 11.4, "volume": 15345.0}, {"date": "2024-03-18", "close": 13.1, "volume": 10856.0}, {"date": "2024-03-19", "close": 14.9, "volume": 14028.0}, {"date": "2024-03-20", "close": 12.9, "volume": 5889.0}, {"date": "2024-03-21", "close": 10.6, "volume": 14676.0}, {"date": "2024-03-22", "close": 10.084, "volume": 10283.0}, {"date": "2024-03-25", "close": 10.3, "volume": 1826.0}, {"date": "2024-03-26", "close": 9.8, "volume": 1856.0}, {"date": "2024-03-27", "close": 9.4, "volume": 3441.0}, {"date": "2024-03-28", "close": 9.9, "volume": 4073.0}, {"date": "2024-04-01", "close": 11.699, "volume": 28688.0}, {"date": "2024-04-02", "close": 9.81, "volume": 8056.0}, {"date": "2024-04-03", "close": 9.303, "volume": 2562.0}, {"date": "2024-04-04", "close": 9.501, "volume": 902.0}, {"date": "2024-04-05", "close": 9.6, "volume": 1645.0}, {"date": "2024-04-08", "close": 9.369, "volume": 1372.0}, {"date": "2024-04-09", "close": 9.2326, "volume": 953.0}, {"date": "2024-04-10", "close": 9.6, "volume": 1292.0}, {"date": "2024-04-11", "close": 9.3, "volume": 451.0}, {"date": "2024-04-12", "close": 9.3, "volume": 1389.0}, {"date": "2024-04-15", "close": 9.0, "volume": 4729.0}, {"date": "2024-04-16", "close": 8.743, "volume": 3087.0}, {"date": "2024-04-17", "close": 8.81, "volume": 2005.0}, {"date": "2024-04-18", "close": 9.555, "volume": 8052.0}, {"date": "2024-04-19", "close": 9.22, "volume": 1186.0}, {"date": "2024-04-22", "close": 9.327, "volume": 1265.0}, {"date": "2024-04-23", "close": 10.835, "volume": 7279.0}, {"date": "2024-04-24", "close": 10.5, "volume": 10787.0}, {"date": "2024-04-25", "close": 10.2, "volume": 667.0}, {"date": "2024-04-26", "close": 10.201, "volume": 2788.0}, {"date": "2024-04-29", "close": 10.6, "volume": 1657.0}, {"date": "2024-04-30", "close": 10.2, "volume": 2698.0}, {"date": "2024-05-01", "close": 9.9, "volume": 1195.0}, {"date": "2024-05-02", "close": 10.065, "volume": 2684.0}, {"date": "2024-05-03", "close": 9.595, "volume": 1989.0}, {"date": "2024-05-06", "close": 11.0, "volume": 8801.0}, {"date": "2024-05-07", "close": 11.9, "volume": 7925.0}, {"date": "2024-05-08", "close": 14.1, "volume": 10569.0}, {"date": "2024-05-09", "close": 14.5, "volume": 111533.0}, {"date": "2024-05-10", "close": 16.3, "volume": 41903.0}, {"date": "2024-05-13", "close": 14.9, "volume": 18987.0}, {"date": "2024-05-14", "close": 10.6, "volume": 20890.0}, {"date": "2024-05-15", "close": 10.298, "volume": 5537.0}, {"date": "2024-05-16", "close": 10.5, "volume": 3591.0}, {"date": "2024-05-17", "close": 9.734, "volume": 12304.0}, {"date": "2024-05-20", "close": 9.6775, "volume": 5555.0}, {"date": "2024-05-21", "close": 9.8, "volume": 2032.0}, {"date": "2024-05-22", "close": 9.9, "volume": 4062.0}, {"date": "2024-05-23", "close": 9.992, "volume": 795.0}, {"date": "2024-05-24", "close": 10.0, "volume": 799.0}, {"date": "2024-05-28", "close": 9.711, "volume": 1671.0}, {"date": "2024-05-29", "close": 9.8, "volume": 1884.0}, {"date": "2024-05-30", "close": 11.9, "volume": 36854.0}, {"date": "2024-05-31", "close": 10.2, "volume": 13802.0}, {"date": "2024-06-03", "close": 10.4, "volume": 2432.0}, {"date": "2024-06-04", "close": 9.7, "volume": 4434.0}, {"date": "2024-06-05", "close": 9.749, "volume": 1442.0}, {"date": "2024-06-06", "close": 10.0, "volume": 1754.0}, {"date": "2024-06-07", "close": 9.9, "volume": 982.0}, {"date": "2024-06-10", "close": 9.799, "volume": 2420.0}, {"date": "2024-06-11", "close": 9.398, "volume": 3598.0}, {"date": "2024-06-12", "close": 9.4, "volume": 3940.0}, {"date": "2024-06-13", "close": 9.5, "volume": 1308.0}, {"date": "2024-06-14", "close": 9.699, "volume": 718.0}, {"date": "2024-06-17", "close": 10.199, "volume": 19972.0}, {"date": "2024-06-18", "close": 10.3, "volume": 5429.0}, {"date": "2024-06-20", "close": 10.35, "volume": 1014.0}, {"date": "2024-06-21", "close": 10.9, "volume": 3083.0}, {"date": "2024-06-24", "close": 11.399, "volume": 15990.0}, {"date": "2024-06-25", "close": 10.725, "volume": 2044.0}, {"date": "2024-06-26", "close": 10.5, "volume": 645.0}, {"date": "2024-06-27", "close": 10.3, "volume": 1893.0}, {"date": "2024-06-28", "close": 10.399, "volume": 527.0}, {"date": "2024-07-01", "close": 9.693, "volume": 9273.0}, {"date": "2024-07-02", "close": 9.75, "volume": 457.0}, {"date": "2024-07-03", "close": 9.98, "volume": 716.0}, {"date": "2024-07-05", "close": 9.999, "volume": 928.0}, {"date": "2024-07-08", "close": 10.1, "volume": 1024.0}, {"date": "2024-07-09", "close": 10.1, "volume": 536.0}, {"date": "2024-07-10", "close": 11.105, "volume": 3935.0}, {"date": "2024-07-11", "close": 11.896, "volume": 7596.0}, {"date": "2024-07-12", "close": 12.0, "volume": 65258.0}, {"date": "2024-07-15", "close": 10.15, "volume": 16166.0}, {"date": "2024-07-16", "close": 9.8, "volume": 20192.0}, {"date": "2024-07-17", "close": 9.9, "volume": 3213.0}, {"date": "2024-07-18", "close": 9.824, "volume": 8034.0}, {"date": "2024-07-19", "close": 9.202, "volume": 5874.0}, {"date": "2024-07-22", "close": 9.0, "volume": 5086.0}, {"date": "2024-07-23", "close": 9.59, "volume": 6294.0}, {"date": "2024-07-24", "close": 9.6, "volume": 4565.0}, {"date": "2024-07-25", "close": 9.605, "volume": 2198.0}, {"date": "2024-07-26", "close": 9.4055, "volume": 1516.0}, {"date": "2024-07-29", "close": 9.439, "volume": 3071.0}, {"date": "2024-07-30", "close": 9.3, "volume": 1004.0}, {"date": "2024-07-31", "close": 9.277, "volume": 1315.0}, {"date": "2024-08-01", "close": 9.026, "volume": 3203.0}, {"date": "2024-08-02", "close": 8.918, "volume": 11549.0}, {"date": "2024-08-05", "close": 7.495, "volume": 14158.0}, {"date": "2024-08-06", "close": 7.979, "volume": 1434.0}, {"date": "2024-08-07", "close": 8.241, "volume": 2951.0}, {"date": "2024-08-08", "close": 7.743, "volume": 2324.0}, {"date": "2024-08-09", "close": 7.58, "volume": 815.0}, {"date": "2024-08-12", "close": 7.551, "volume": 496.0}, {"date": "2024-08-13", "close": 7.5086, "volume": 1236.0}, {"date": "2024-08-14", "close": 7.2, "volume": 1192.0}, {"date": "2024-08-15", "close": 7.294, "volume": 624.0}, {"date": "2024-08-16", "close": 6.91, "volume": 1357.0}, {"date": "2024-08-19", "close": 7.01, "volume": 731.0}, {"date": "2024-08-20", "close": 6.91, "volume": 1745.0}, {"date": "2024-08-21", "close": 9.42, "volume": 88227.0}, {"date": "2024-08-22", "close": 8.34, "volume": 9542.0}, {"date": "2024-08-23", "close": 8.064, "volume": 1356.0}, {"date": "2024-08-26", "close": 7.999, "volume": 1740.0}, {"date": "2024-08-27", "close": 9.2, "volume": 159619.0}, {"date": "2024-08-28", "close": 8.284, "volume": 8968.0}, {"date": "2024-08-29", "close": 7.922, "volume": 1243.0}, {"date": "2024-08-30", "close": 8.542, "volume": 737.0}, {"date": "2024-09-03", "close": 8.0, "volume": 160.0}, {"date": "2024-09-04", "close": 7.601, "volume": 58302.0}, {"date": "2024-09-05", "close": 14.4, "volume": 13775030.0}, {"date": "2024-09-06", "close": 14.2, "volume": 485678.0}, {"date": "2024-09-09", "close": 11.3, "volume": 96170.0}, {"date": "2024-09-10", "close": 10.4, "volume": 70574.0}, {"date": "2024-09-11", "close": 8.35, "volume": 60634.0}, {"date": "2024-09-12", "close": 8.438, "volume": 36317.0}, {"date": "2024-09-13", "close": 6.314, "volume": 78434.0}, {"date": "2024-09-16", "close": 5.889, "volume": 41503.0}, {"date": "2024-09-17", "close": 5.998, "volume": 14865.0}, {"date": "2024-09-18", "close": 5.699, "volume": 19033.0}, {"date": "2024-09-19", "close": 5.366, "volume": 17028.0}, {"date": "2024-09-20", "close": 5.1, "volume": 10774.0}, {"date": "2024-09-23", "close": 4.913, "volume": 12849.0}, {"date": "2024-09-24", "close": 4.95, "volume": 7194.0}, {"date": "2024-09-25", "close": 4.855, "volume": 19526.0}, {"date": "2024-09-26", "close": 5.62, "volume": 36315.0}, {"date": "2024-09-27", "close": 5.244, "volume": 5280.0}, {"date": "2024-09-30", "close": 5.102, "volume": 14186.0}, {"date": "2024-10-01", "close": 5.002, "volume": 10507.0}, {"date": "2024-10-02", "close": 5.116, "volume": 8189.0}, {"date": "2024-10-03", "close": 5.51, "volume": 29607.0}, {"date": "2024-10-04", "close": 5.8, "volume": 4615.0}, {"date": "2024-10-07", "close": 5.7, "volume": 11372.0}, {"date": "2024-10-08", "close": 5.79, "volume": 7166.0}, {"date": "2024-10-09", "close": 5.499, "volume": 7097.0}, {"date": "2024-10-10", "close": 5.45, "volume": 3095.0}, {"date": "2024-10-11", "close": 5.4, "volume": 1198.0}, {"date": "2024-10-14", "close": 5.1, "volume": 5918.0}, {"date": "2024-10-15", "close": 5.0, "volume": 3102.0}, {"date": "2024-10-16", "close": 6.0, "volume": 37455.0}, {"date": "2024-10-17", "close": 5.822, "volume": 8506.0}, {"date": "2024-10-18", "close": 6.27, "volume": 11628.0}, {"date": "2024-10-21", "close": 6.348, "volume": 6938.0}, {"date": "2024-10-22", "close": 6.48, "volume": 6592.0}, {"date": "2024-10-23", "close": 6.057, "volume": 3997.0}, {"date": "2024-10-24", "close": 6.176, "volume": 3281.0}, {"date": "2024-10-25", "close": 5.85, "volume": 4073.0}, {"date": "2024-10-28", "close": 6.095, "volume": 3809.0}, {"date": "2024-10-29", "close": 5.874, "volume": 3510.0}, {"date": "2024-10-30", "close": 5.6, "volume": 5260.0}, {"date": "2024-10-31", "close": 6.064, "volume": 7463.0}, {"date": "2024-11-01", "close": 5.8, "volume": 549.0}, {"date": "2024-11-04", "close": 5.54, "volume": 1191.0}, {"date": "2024-11-05", "close": 5.215, "volume": 4257.0}, {"date": "2024-11-06", "close": 5.39, "volume": 3209.0}, {"date": "2024-11-07", "close": 5.595, "volume": 65228.0}, {"date": "2024-11-08", "close": 5.55, "volume": 12396.0}, {"date": "2024-11-11", "close": 5.33, "volume": 4859.0}, {"date": "2024-11-12", "close": 5.793, "volume": 10266.0}, {"date": "2024-11-13", "close": 5.7, "volume": 4662.0}, {"date": "2024-11-14", "close": 5.483, "volume": 5915.0}, {"date": "2024-11-15", "close": 5.359, "volume": 5703.0}, {"date": "2024-11-18", "close": 4.904, "volume": 27416.0}, {"date": "2024-11-19", "close": 4.81, "volume": 3414.0}, {"date": "2024-11-20", "close": 4.9, "volume": 3118.0}, {"date": "2024-11-21", "close": 5.482, "volume": 12739.0}, {"date": "2024-11-22", "close": 5.6, "volume": 13465.0}, {"date": "2024-11-25", "close": 5.71, "volume": 8653.0}, {"date": "2024-11-26", "close": 5.967, "volume": 8539.0}, {"date": "2024-11-27", "close": 6.67, "volume": 10181.0}, {"date": "2024-11-29", "close": 6.5, "volume": 13159.0}, {"date": "2024-12-02", "close": 8.134, "volume": 62700.0}, {"date": "2024-12-03", "close": 7.625, "volume": 16360.0}, {"date": "2024-12-04", "close": 6.923, "volume": 4143.0}, {"date": "2024-12-05", "close": 6.6, "volume": 6687.0}, {"date": "2024-12-06", "close": 7.3, "volume": 5837.0}, {"date": "2024-12-09", "close": 7.878, "volume": 9438.0}, {"date": "2024-12-10", "close": 8.35, "volume": 18879.0}, {"date": "2024-12-11", "close": 7.62, "volume": 6508.0}, {"date": "2024-12-12", "close": 7.551, "volume": 3893.0}, {"date": "2024-12-13", "close": 7.1, "volume": 3043.0}, {"date": "2024-12-16", "close": 7.85, "volume": 14604.0}, {"date": "2024-12-17", "close": 8.001, "volume": 5984.0}, {"date": "2024-12-18", "close": 7.49, "volume": 6179.0}, {"date": "2024-12-19", "close": 7.201, "volume": 1906.0}, {"date": "2024-12-20", "close": 7.0, "volume": 3091.0}, {"date": "2024-12-23", "close": 7.015, "volume": 1337.0}, {"date": "2024-12-24", "close": 8.0, "volume": 20464.0}, {"date": "2024-12-26", "close": 8.015, "volume": 7134.0}, {"date": "2024-12-27", "close": 8.4, "volume": 42835.0}, {"date": "2024-12-30", "close": 7.56, "volume": 21648.0}, {"date": "2024-12-31", "close": 9.629, "volume": 110549.0}, {"date": "2025-01-02", "close": 8.533, "volume": 37274.0}, {"date": "2025-01-03", "close": 8.6, "volume": 8988.0}, {"date": "2025-01-06", "close": 8.32, "volume": 12269.0}, {"date": "2025-01-07", "close": 8.26, "volume": 10565.0}, {"date": "2025-01-08", "close": 8.5, "volume": 12477.0}, {"date": "2025-01-10", "close": 8.299, "volume": 3740.0}, {"date": "2025-01-13", "close": 8.031, "volume": 6973.0}, {"date": "2025-01-14", "close": 8.015, "volume": 13410.0}, {"date": "2025-01-15", "close": 7.753, "volume": 5288.0}, {"date": "2025-01-16", "close": 7.7395, "volume": 18904.0}, {"date": "2025-01-17", "close": 7.34, "volume": 4074.0}, {"date": "2025-01-21", "close": 7.8, "volume": 6188.0}, {"date": "2025-01-22", "close": 7.6, "volume": 2329.0}, {"date": "2025-01-23", "close": 8.79, "volume": 57144.0}, {"date": "2025-01-24", "close": 8.867, "volume": 14008.0}, {"date": "2025-01-27", "close": 9.5, "volume": 252902.0}, {"date": "2025-01-28", "close": 8.3, "volume": 16929.0}, {"date": "2025-01-29", "close": 7.441, "volume": 12096.0}, {"date": "2025-01-30", "close": 7.538, "volume": 10246.0}, {"date": "2025-01-31", "close": 7.01, "volume": 8643.0}, {"date": "2025-02-03", "close": 6.737, "volume": 5381.0}, {"date": "2025-02-04", "close": 6.9, "volume": 20859.0}, {"date": "2025-02-05", "close": 7.15, "volume": 7089.0}, {"date": "2025-02-06", "close": 7.361, "volume": 7021.0}, {"date": "2025-02-07", "close": 7.21, "volume": 6006.0}, {"date": "2025-02-10", "close": 6.726, "volume": 11203.0}, {"date": "2025-02-11", "close": 7.2, "volume": 3647.0}, {"date": "2025-02-12", "close": 7.02, "volume": 5851.0}, {"date": "2025-02-13", "close": 6.89, "volume": 2765.0}, {"date": "2025-02-14", "close": 6.46, "volume": 4342.0}, {"date": "2025-02-18", "close": 6.584, "volume": 4328.0}, {"date": "2025-02-19", "close": 7.299, "volume": 1348360.0}, {"date": "2025-02-20", "close": 7.196, "volume": 31189.0}, {"date": "2025-02-21", "close": 6.88, "volume": 9174.0}, {"date": "2025-02-24", "close": 8.199, "volume": 37124.0}, {"date": "2025-02-25", "close": 7.437, "volume": 7405.0}, {"date": "2025-02-26", "close": 7.7, "volume": 3161.0}, {"date": "2025-02-27", "close": 8.0, "volume": 6326.0}, {"date": "2025-02-28", "close": 7.676, "volume": 4251.0}, {"date": "2025-03-03", "close": 7.05, "volume": 5357.0}, {"date": "2025-03-04", "close": 7.01, "volume": 3788.0}, {"date": "2025-03-05", "close": 7.4, "volume": 4410.0}, {"date": "2025-03-06", "close": 7.846, "volume": 1225.0}, {"date": "2025-03-07", "close": 7.5, "volume": 2717.0}, {"date": "2025-03-10", "close": 6.71, "volume": 11799.0}, {"date": "2025-03-11", "close": 6.611, "volume": 13673.0}, {"date": "2025-03-12", "close": 6.105, "volume": 53501.0}, {"date": "2025-03-13", "close": 5.26, "volume": 25451.0}, {"date": "2025-03-14", "close": 3.72, "volume": 122009.0}, {"date": "2025-03-17", "close": 3.06, "volume": 72973.0}, {"date": "2025-03-18", "close": 2.9, "volume": 541127.0}, {"date": "2025-03-19", "close": 2.43, "volume": 273446.0}, {"date": "2025-03-20", "close": 2.4, "volume": 350670.0}, {"date": "2025-03-21", "close": 1.97, "volume": 392253.0}, {"date": "2025-03-24", "close": 1.67, "volume": 183191.0}, {"date": "2025-03-25", "close": 1.88, "volume": 2418302.0}, {"date": "2025-03-26", "close": 2.08, "volume": 40695440.0}, {"date": "2025-03-27", "close": 1.98, "volume": 1130352.0}, {"date": "2025-03-28", "close": 1.68, "volume": 537781.0}, {"date": "2025-03-31", "close": 1.84, "volume": 526295.0}, {"date": "2025-04-01", "close": 1.63, "volume": 298208.0}, {"date": "2025-04-02", "close": 1.85, "volume": 350869.0}, {"date": "2025-04-03", "close": 1.89, "volume": 191663.0}, {"date": "2025-04-04", "close": 1.7, "volume": 164485.0}, {"date": "2025-04-07", "close": 1.65, "volume": 98753.0}, {"date": "2025-04-08", "close": 1.49, "volume": 301048.0}, {"date": "2025-04-09", "close": 1.39, "volume": 177205.0}, {"date": "2025-04-10", "close": 1.43, "volume": 145491.0}, {"date": "2025-04-11", "close": 1.4, "volume": 60547.0}, {"date": "2025-04-14", "close": 1.47, "volume": 148637.0}, {"date": "2025-04-15", "close": 1.41, "volume": 96782.0}, {"date": "2025-04-16", "close": 1.195, "volume": 466972.0}, {"date": "2025-04-17", "close": 1.15, "volume": 106970.0}, {"date": "2025-04-21", "close": 1.17, "volume": 191306.0}, {"date": "2025-04-22", "close": 1.37, "volume": 226934.0}, {"date": "2025-04-23", "close": 1.34, "volume": 83757.0}, {"date": "2025-04-24", "close": 1.46, "volume": 149869.0}, {"date": "2025-04-25", "close": 1.43, "volume": 41685.0}, {"date": "2025-04-28", "close": 1.53, "volume": 52864.0}, {"date": "2025-04-29", "close": 1.51, "volume": 169097.0}, {"date": "2025-04-30", "close": 1.46, "volume": 57084.0}, {"date": "2025-05-01", "close": 1.37, "volume": 75316.0}, {"date": "2025-05-02", "close": 1.35, "volume": 149536.0}, {"date": "2025-05-05", "close": 1.46, "volume": 474708.0}, {"date": "2025-05-06", "close": 1.34, "volume": 142513.0}, {"date": "2025-05-07", "close": 1.44, "volume": 434927.0}, {"date": "2025-05-08", "close": 1.49, "volume": 354330.0}, {"date": "2025-05-09", "close": 1.4, "volume": 395404.0}, {"date": "2025-05-12", "close": 1.36, "volume": 229893.0}, {"date": "2025-05-13", "close": 1.3, "volume": 245706.0}, {"date": "2025-05-14", "close": 1.26, "volume": 172785.0}, {"date": "2025-05-15", "close": 1.27, "volume": 96888.0}, {"date": "2025-05-16", "close": 1.25, "volume": 110090.0}, {"date": "2025-05-19", "close": 1.21, "volume": 203952.0}, {"date": "2025-05-20", "close": 1.25, "volume": 1305439.0}, {"date": "2025-05-21", "close": 1.16, "volume": 368537.0}, {"date": "2025-05-22", "close": 1.2087, "volume": 163399.0}, {"date": "2025-05-23", "close": 1.16, "volume": 193398.0}, {"date": "2025-05-27", "close": 0.9835, "volume": 355057.0}, {"date": "2025-05-28", "close": 0.9216, "volume": 193845.0}, {"date": "2025-05-29", "close": 0.9105, "volume": 177619.0}, {"date": "2025-05-30", "close": 0.9737, "volume": 1991083.0}, {"date": "2025-06-02", "close": 0.855, "volume": 590829.0}, {"date": "2025-06-03", "close": 0.8846, "volume": 317708.0}, {"date": "2025-06-04", "close": 0.8917, "volume": 6285032.0}, {"date": "2025-06-05", "close": 0.8349, "volume": 1178053.0}, {"date": "2025-06-06", "close": 0.7739, "volume": 498454.0}, {"date": "2025-06-09", "close": 0.755, "volume": 3203251.0}, {"date": "2025-06-10", "close": 0.6949, "volume": 4326626.0}, {"date": "2025-06-11", "close": 0.6774, "volume": 544131.0}, {"date": "2025-06-12", "close": 0.6766, "volume": 568353.0}, {"date": "2025-06-13", "close": 0.6482, "volume": 458616.0}, {"date": "2025-06-16", "close": 0.6628, "volume": 396718.0}, {"date": "2025-06-17", "close": 0.7223, "volume": 602010.0}, {"date": "2025-06-18", "close": 0.77, "volume": 10915270.0}, {"date": "2025-06-20", "close": 0.995, "volume": 7146840.0}, {"date": "2025-06-23", "close": 1.1, "volume": 3524537.0}, {"date": "2025-06-24", "close": 1.42, "volume": 11818560.0}, {"date": "2025-06-25", "close": 1.32, "volume": 52102860.0}, {"date": "2025-06-26", "close": 1.47, "volume": 5868320.0}, {"date": "2025-06-27", "close": 1.34, "volume": 2428986.0}, {"date": "2025-06-30", "close": 1.48, "volume": 4617592.0}, {"date": "2025-07-01", "close": 1.35, "volume": 2072401.0}, {"date": "2025-07-02", "close": 1.41, "volume": 1476218.0}, {"date": "2025-07-03", "close": 1.39, "volume": 553827.0}, {"date": "2025-07-07", "close": 1.29, "volume": 678864.0}, {"date": "2025-07-08", "close": 1.24, "volume": 1514883.0}, {"date": "2025-07-09", "close": 1.26, "volume": 901261.0}, {"date": "2025-07-10", "close": 1.2, "volume": 507916.0}, {"date": "2025-07-11", "close": 1.39, "volume": 2658391.0}, {"date": "2025-07-14", "close": 1.32, "volume": 1243070.0}, {"date": "2025-07-15", "close": 1.38, "volume": 3863841.0}, {"date": "2025-07-16", "close": 1.48, "volume": 2713836.0}, {"date": "2025-07-17", "close": 1.41, "volume": 1536729.0}, {"date": "2025-07-18", "close": 1.56, "volume": 2589266.0}, {"date": "2025-07-21", "close": 1.66, "volume": 4163221.0}, {"date": "2025-07-22", "close": 2.59, "volume": 19158530.0}, {"date": "2025-07-23", "close": 2.15, "volume": 7091727.0}, {"date": "2025-07-24", "close": 2.22, "volume": 3000650.0}, {"date": "2025-07-25", "close": 1.95, "volume": 1963410.0}, {"date": "2025-07-28", "close": 2.14, "volume": 2313893.0}, {"date": "2025-07-29", "close": 1.99, "volume": 1465661.0}, {"date": "2025-07-30", "close": 1.94, "volume": 904372.0}, {"date": "2025-07-31", "close": 1.92, "volume": 1083421.0}, {"date": "2025-08-01", "close": 2.12, "volume": 1546878.0}, {"date": "2025-08-04", "close": 2.2, "volume": 937444.0}, {"date": "2025-08-05", "close": 2.17, "volume": 1198845.0}, {"date": "2025-08-06", "close": 2.11, "volume": 554107.0}, {"date": "2025-08-07", "close": 2.01, "volume": 635158.0}, {"date": "2025-08-08", "close": 2.02, "volume": 458792.0}, {"date": "2025-08-11", "close": 1.96, "volume": 683715.0}, {"date": "2025-08-12", "close": 2.1, "volume": 1109603.0}, {"date": "2025-08-13", "close": 2.01, "volume": 964438.0}, {"date": "2025-08-14", "close": 2.22, "volume": 1658365.0}, {"date": "2025-08-15", "close": 1.63, "volume": 3445199.0}, {"date": "2025-08-18", "close": 1.63, "volume": 962469.0}, {"date": "2025-08-19", "close": 1.53, "volume": 1247193.0}, {"date": "2025-08-20", "close": 1.41, "volume": 1754626.0}, {"date": "2025-08-21", "close": 1.41, "volume": 691491.0}, {"date": "2025-08-22", "close": 1.48, "volume": 1793755.0}, {"date": "2025-08-25", "close": 1.45, "volume": 617318.0}, {"date": "2025-08-26", "close": 1.46, "volume": 325487.0}, {"date": "2025-08-27", "close": 1.54, "volume": 13758840.0}, {"date": "2025-08-28", "close": 1.72, "volume": 2336951.0}, {"date": "2025-08-29", "close": 1.58, "volume": 1495303.0}, {"date": "2025-09-02", "close": 1.68, "volume": 1052979.0}, {"date": "2025-09-03", "close": 1.61, "volume": 579912.0}, {"date": "2025-09-04", "close": 1.91, "volume": 3258187.0}, {"date": "2025-09-05", "close": 2.35, "volume": 5417563.0}, {"date": "2025-09-08", "close": 2.62, "volume": 4090239.0}, {"date": "2025-09-09", "close": 2.6, "volume": 3278456.0}, {"date": "2025-09-10", "close": 2.14, "volume": 3224078.0}, {"date": "2025-09-11", "close": 2.42, "volume": 1748719.0}, {"date": "2025-09-12", "close": 2.5, "volume": 1765140.0}, {"date": "2025-09-15", "close": 3.41, "volume": 5494115.0}, {"date": "2025-09-16", "close": 3.87, "volume": 4061331.0}, {"date": "2025-09-17", "close": 3.56, "volume": 2651924.0}, {"date": "2025-09-18", "close": 3.58, "volume": 1633271.0}, {"date": "2025-09-19", "close": 4.24, "volume": 2438642.0}, {"date": "2025-09-22", "close": 4.1, "volume": 1580321.0}, {"date": "2025-09-23", "close": 3.64, "volume": 1924840.0}, {"date": "2025-09-24", "close": 4.31, "volume": 2113856.0}, {"date": "2025-09-25", "close": 4.35, "volume": 1636007.0}, {"date": "2025-09-26", "close": 4.04, "volume": 1241765.0}, {"date": "2025-09-29", "close": 3.79, "volume": 1386129.0}, {"date": "2025-09-30", "close": 3.96, "volume": 1574153.0}, {"date": "2025-10-01", "close": 3.77, "volume": 1004995.0}, {"date": "2025-10-02", "close": 3.9, "volume": 976694.0}, {"date": "2025-10-03", "close": 3.67, "volume": 1373309.0}, {"date": "2025-10-06", "close": 3.68, "volume": 2211313.0}, {"date": "2025-10-07", "close": 3.4, "volume": 575376.0}, {"date": "2025-10-08", "close": 3.4, "volume": 695051.0}, {"date": "2025-10-09", "close": 3.3, "volume": 592733.0}, {"date": "2025-10-10", "close": 3.18, "volume": 1195255.0}, {"date": "2025-10-13", "close": 2.95, "volume": 956232.0}, {"date": "2025-10-14", "close": 3.44, "volume": 1096293.0}, {"date": "2025-10-15", "close": 3.35, "volume": 545465.0}, {"date": "2025-10-16", "close": 3.12, "volume": 686204.0}, {"date": "2025-10-17", "close": 3.22, "volume": 439103.0}, {"date": "2025-10-20", "close": 3.36, "volume": 409891.0}, {"date": "2025-10-21", "close": 3.24, "volume": 315444.0}, {"date": "2025-10-22", "close": 3.08, "volume": 1095457.0}, {"date": "2025-10-23", "close": 3.16, "volume": 344513.0}, {"date": "2025-10-24", "close": 3.34, "volume": 538663.0}, {"date": "2025-10-27", "close": 3.43, "volume": 1054104.0}, {"date": "2025-10-28", "close": 3.12, "volume": 465822.0}, {"date": "2025-10-29", "close": 2.92, "volume": 448616.0}, {"date": "2025-10-30", "close": 2.97, "volume": 335481.0}, {"date": "2025-10-31", "close": 3.19, "volume": 466251.0}, {"date": "2025-11-03", "close": 2.56, "volume": 1196449.0}, {"date": "2025-11-04", "close": 2.25, "volume": 1950423.0}, {"date": "2025-11-05", "close": 2.21, "volume": 828310.0}, {"date": "2025-11-06", "close": 1.98, "volume": 1382608.0}, {"date": "2025-11-07", "close": 2.11, "volume": 810064.0}, {"date": "2025-11-10", "close": 2.11, "volume": 775762.0}, {"date": "2025-11-11", "close": 1.77, "volume": 1696180.0}, {"date": "2025-11-12", "close": 1.8, "volume": 1606526.0}, {"date": "2025-11-13", "close": 1.74, "volume": 934856.0}, {"date": "2025-11-14", "close": 1.74, "volume": 1171760.0}, {"date": "2025-11-17", "close": 1.69, "volume": 819589.0}, {"date": "2025-11-18", "close": 1.58, "volume": 1880562.0}, {"date": "2025-11-19", "close": 1.51, "volume": 1064755.0}, {"date": "2025-11-20", "close": 1.49, "volume": 1840348.0}, {"date": "2025-11-21", "close": 1.52, "volume": 578760.0}, {"date": "2025-11-24", "close": 1.73, "volume": 1466771.0}, {"date": "2025-11-25", "close": 1.77, "volume": 1312891.0}, {"date": "2025-11-26", "close": 1.82, "volume": 971573.0}, {"date": "2025-11-28", "close": 2.05, "volume": 974451.0}, {"date": "2025-12-01", "close": 1.91, "volume": 600737.0}, {"date": "2025-12-02", "close": 1.82, "volume": 960920.0}, {"date": "2025-12-03", "close": 1.83, "volume": 868887.0}, {"date": "2025-12-04", "close": 2.16, "volume": 1338321.0}, {"date": "2025-12-05", "close": 2.06, "volume": 915759.0}, {"date": "2025-12-08", "close": 2.05, "volume": 355356.0}, {"date": "2025-12-09", "close": 2.29, "volume": 592348.0}, {"date": "2025-12-10", "close": 2.17, "volume": 792240.0}, {"date": "2025-12-11", "close": 2.18, "volume": 767550.0}, {"date": "2025-12-12", "close": 2.04, "volume": 592855.0}, {"date": "2025-12-15", "close": 1.96, "volume": 496675.0}, {"date": "2025-12-16", "close": 1.92, "volume": 467324.0}, {"date": "2025-12-17", "close": 1.9, "volume": 612484.0}, {"date": "2025-12-18", "close": 1.97, "volume": 299728.0}, {"date": "2025-12-19", "close": 2.03, "volume": 377695.0}, {"date": "2025-12-22", "close": 2.1, "volume": 315496.0}, {"date": "2025-12-23", "close": 1.94, "volume": 643357.0}, {"date": "2025-12-24", "close": 2.02, "volume": 166965.0}, {"date": "2025-12-26", "close": 1.96, "volume": 300108.0}, {"date": "2025-12-29", "close": 1.86, "volume": 501551.0}, {"date": "2025-12-30", "close": 1.8, "volume": 545985.0}, {"date": "2025-12-31", "close": 1.72, "volume": 465556.0}, {"date": "2026-01-02", "close": 1.85, "volume": 276871.0}, {"date": "2026-01-05", "close": 1.89, "volume": 378257.0}, {"date": "2026-01-06", "close": 1.91, "volume": 551691.0}, {"date": "2026-01-07", "close": 1.83, "volume": 349616.0}, {"date": "2026-01-08", "close": 1.755, "volume": 867186.0}, {"date": "2026-01-09", "close": 2.05, "volume": 2858473.0}, {"date": "2026-01-12", "close": 2.21, "volume": 897173.0}, {"date": "2026-01-13", "close": 2.27, "volume": 837570.0}, {"date": "2026-01-14", "close": 2.34, "volume": 838596.0}, {"date": "2026-01-15", "close": 2.76, "volume": 1650236.0}, {"date": "2026-01-16", "close": 3.07, "volume": 2056301.0}, {"date": "2026-01-20", "close": 3.12, "volume": 5052038.0}, {"date": "2026-01-21", "close": 3.18, "volume": 2484480.0}, {"date": "2026-01-22", "close": 3.33, "volume": 1344335.0}, {"date": "2026-01-23", "close": 3.51, "volume": 1298417.0}, {"date": "2026-01-26", "close": 3.39, "volume": 1204109.0}, {"date": "2026-01-27", "close": 3.58, "volume": 685979.0}, {"date": "2026-01-28", "close": 3.32, "volume": 731861.0}, {"date": "2026-01-29", "close": 3.31, "volume": 807847.0}, {"date": "2026-01-30", "close": 3.03, "volume": 973013.0}, {"date": "2026-02-02", "close": 3.25, "volume": 945406.0}, {"date": "2026-02-03", "close": 3.49, "volume": 1456124.0}, {"date": "2026-02-04", "close": 3.59, "volume": 795397.0}, {"date": "2026-02-05", "close": 3.04, "volume": 1025993.0}, {"date": "2026-02-06", "close": 3.3, "volume": 607343.0}, {"date": "2026-02-09", "close": 3.13, "volume": 436117.0}, {"date": "2026-02-10", "close": 3.02, "volume": 708119.0}, {"date": "2026-02-11", "close": 2.85, "volume": 1991761.0}, {"date": "2026-02-12", "close": 2.96, "volume": 612493.0}, {"date": "2026-02-13", "close": 3.03, "volume": 649444.0}, {"date": "2026-02-17", "close": 2.73, "volume": 739248.0}, {"date": "2026-02-18", "close": 2.84, "volume": 317768.0}, {"date": "2026-02-19", "close": 2.87, "volume": 288491.0}, {"date": "2026-02-20", "close": 2.79, "volume": 546223.0}, {"date": "2026-02-23", "close": 2.7, "volume": 687257.0}, {"date": "2026-02-24", "close": 2.86, "volume": 543892.0}, {"date": "2026-02-25", "close": 2.85, "volume": 465927.0}, {"date": "2026-02-26", "close": 3.04, "volume": 669664.0}, {"date": "2026-02-27", "close": 2.8, "volume": 970434.0}, {"date": "2026-03-02", "close": 2.96, "volume": 492062.0}, {"date": "2026-03-03", "close": 2.82, "volume": 414061.0}, {"date": "2026-03-04", "close": 2.79, "volume": 309739.0}, {"date": "2026-03-05", "close": 2.77, "volume": 309027.0}, {"date": "2026-03-06", "close": 2.73, "volume": 1126473.0}, {"date": "2026-03-09", "close": 2.94, "volume": 553660.0}, {"date": "2026-03-10", "close": 2.98, "volume": 990224.0}, {"date": "2026-03-11", "close": 2.99, "volume": 830759.0}, {"date": "2026-03-12", "close": 3.02, "volume": 873711.0}, {"date": "2026-03-13", "close": 3.0, "volume": 669693.0}, {"date": "2026-03-16", "close": 2.83, "volume": 620136.0}, {"date": "2026-03-17", "close": 2.74, "volume": 645338.0}, {"date": "2026-03-18", "close": 2.57, "volume": 801305.0}, {"date": "2026-03-19", "close": 2.49, "volume": 689995.0}, {"date": "2026-03-20", "close": 2.3, "volume": 731993.0}, {"date": "2026-03-23", "close": 2.34, "volume": 515568.0}, {"date": "2026-03-24", "close": 2.22, "volume": 486210.0}, {"date": "2026-03-25", "close": 2.37, "volume": 465415.0}, {"date": "2026-03-26", "close": 2.2, "volume": 384809.0}, {"date": "2026-03-27", "close": 2.15, "volume": 597268.0}, {"date": "2026-03-30", "close": 2.11, "volume": 448936.0}, {"date": "2026-03-31", "close": 2.35, "volume": 1221848.0}, {"date": "2026-04-01", "close": 2.21, "volume": 779472.0}, {"date": "2026-04-02", "close": 2.19, "volume": 513991.0}, {"date": "2026-04-06", "close": 2.24, "volume": 207127.0}, {"date": "2026-04-07", "close": 2.14, "volume": 435600.0}, {"date": "2026-04-08", "close": 2.31, "volume": 470268.0}, {"date": "2026-04-09", "close": 2.29, "volume": 269541.0}, {"date": "2026-04-10", "close": 2.24, "volume": 174505.0}, {"date": "2026-04-13", "close": 2.29, "volume": 267565.0}, {"date": "2026-04-14", "close": 2.38, "volume": 666642.0}, {"date": "2026-04-15", "close": 2.4, "volume": 1077896.0}, {"date": "2026-04-16", "close": 2.33, "volume": 732805.0}, {"date": "2026-04-17", "close": 2.38, "volume": 812266.0}, {"date": "2026-04-20", "close": 2.19, "volume": 682184.0}, {"date": "2026-04-21", "close": 2.21, "volume": 858325.0}, {"date": "2026-04-22", "close": 2.14, "volume": 761011.0}, {"date": "2026-04-23", "close": 1.96, "volume": 981103.0}, {"date": "2026-04-24", "close": 2.05, "volume": 1288858.0}, {"date": "2026-04-27", "close": 1.88, "volume": 918606.0}, {"date": "2026-04-28", "close": 1.82, "volume": 1118389.0}, {"date": "2026-04-29", "close": 1.77, "volume": 620815.0}, {"date": "2026-04-30", "close": 1.77, "volume": 651296.0}, {"date": "2026-05-01", "close": 1.93, "volume": 358918.0}, {"date": "2026-05-04", "close": 2.02, "volume": 1016338.0}, {"date": "2026-05-05", "close": 2.07, "volume": 868992.0}, {"date": "2026-05-06", "close": 2.11, "volume": 878887.0}, {"date": "2026-05-07", "close": 1.93, "volume": 934358.0}, {"date": "2026-05-08", "close": 1.92, "volume": 298300.0}, {"date": "2026-05-11", "close": 1.9, "volume": 412201.0}, {"date": "2026-05-12", "close": 1.8, "volume": 298397.0}, {"date": "2026-05-13", "close": 1.75, "volume": 321019.0}, {"date": "2026-05-14", "close": 1.75, "volume": 517141.0}, {"date": "2026-05-15", "close": 1.08, "volume": 3243256.0}, {"date": "2026-05-18", "close": 1.04, "volume": 2244577.0}, {"date": "2026-05-19", "close": 1.02, "volume": 670541.0}, {"date": "2026-05-20", "close": 1.16, "volume": 1082262.0}, {"date": "2026-05-21", "close": 1.23, "volume": 644078.0}, {"date": "2026-05-22", "close": 1.18, "volume": 473539.0}, {"date": "2026-05-26", "close": 1.35, "volume": 1072451.0}, {"date": "2026-05-27", "close": 1.35, "volume": 721240.0}, {"date": "2026-05-28", "close": 1.27, "volume": 597017.0}, {"date": "2026-05-29", "close": 1.31, "volume": 580179.0}, {"date": "2026-06-01", "close": 1.29, "volume": 513033.0}, {"date": "2026-06-02", "close": 1.26, "volume": 318628.0}, {"date": "2026-06-03", "close": 1.2, "volume": 312879.0}, {"date": "2026-06-04", "close": 1.24, "volume": 590643.0}, {"date": "2026-06-05", "close": 1.14, "volume": 512959.0}, {"date": "2026-06-08", "close": 1.15, "volume": 194643.0}, {"date": "2026-06-09", "close": 1.13, "volume": 520863.0}, {"date": "2026-06-10", "close": 1.14, "volume": 189293.0}, {"date": "2026-06-11", "close": 1.24, "volume": 604242.0}, {"date": "2026-06-12", "close": 1.18, "volume": 186764.0}, {"date": "2026-06-15", "close": 1.27, "volume": 242967.0}, {"date": "2026-06-16", "close": 1.21, "volume": 337142.0}, {"date": "2026-06-17", "close": 1.21, "volume": 352602.0}, {"date": "2026-06-18", "close": 1.24, "volume": 429919.0}, {"date": "2026-06-22", "close": 1.23, "volume": 912186.0}, {"date": "2026-06-23", "close": 1.15, "volume": 265691.0}, {"date": "2026-06-24", "close": 1.18, "volume": 318230.0}, {"date": "2026-06-25", "close": 1.21, "volume": 382224.0}, {"date": "2026-06-26", "close": 1.38, "volume": 761130.0}, {"date": "2026-06-29", "close": 1.36, "volume": 841939.0}, {"date": "2026-06-30", "close": 1.22, "volume": 442249.0}, {"date": "2026-07-01", "close": 1.09, "volume": 3797339.0}, {"date": "2026-07-02", "close": 1.1, "volume": 339258.0}, {"date": "2026-07-06", "close": 1.13, "volume": 161259.0}, {"date": "2026-07-07", "close": 1.075, "volume": 198937.0}, {"date": "2026-07-08", "close": 1.06, "volume": 160648.0}, {"date": "2026-07-09", "close": 1.08, "volume": 99552.0}, {"date": "2026-07-10", "close": 1.11, "volume": 116022.0}, {"date": "2026-07-13", "close": 1.04, "volume": 282707.0}, {"date": "2026-07-14", "close": 1.06, "volume": 138538.0}, {"date": "2026-07-15", "close": 1.06, "volume": 147183.0}, {"date": "2026-07-16", "close": 0.9503, "volume": 546310.0}, {"date": "2026-07-17", "close": 0.94, "volume": 534378.0}, {"date": "2026-07-20", "close": 0.9827, "volume": 138599.0}, {"date": "2026-07-21", "close": 0.9729, "volume": 253298.0}, {"date": "2026-07-22", "close": 0.9433, "volume": 79252.0}, {"date": "2026-07-23", "close": 0.91, "volume": 188411.0}, {"date": "2026-07-24", "close": 0.9319, "volume": 179538.0}, {"date": "2026-07-27", "close": 0.9951, "volume": 362899.0}, {"date": "2026-07-28", "close": 0.9663, "volume": 257701.0}, {"date": "2026-07-29", "close": 0.9481, "volume": 260350.0}, {"date": "2026-07-30", "close": 0.9117, "volume": 754626.0}, {"date": "2026-07-31", "close": 0.8764, "volume": 267450.0}, {"date": "2026-08-03", "close": 1.0, "volume": 451836.0}, {"date": "2026-08-04", "close": 1.03, "volume": 391886.0}, {"date": "2026-08-05", "close": 1.01, "volume": 100622.0}, {"date": "2026-08-06", "close": 1.01, "volume": 124935.0}, {"date": "2026-08-07", "close": 1.01, "volume": 147214.0}, {"date": "2026-08-10", "close": 1.12, "volume": 736961.0}, {"date": "2026-08-11", "close": 1.11, "volume": 256103.0}, {"date": "2026-08-12", "close": 1.09, "volume": 492288.0}, {"date": "2026-08-13", "close": 1.11, "volume": 717488.0}, {"date": "2026-08-14", "close": 1.01, "volume": 814791.0}, {"date": "2026-08-17", "close": 0.98, "volume": 436659.0}, {"date": "2026-08-18", "close": 0.9861, "volume": 239254.0}, {"date": "2026-08-19", "close": 1.02, "volume": 430546.0}, {"date": "2026-08-20", "close": 1.01, "volume": 120234.0}, {"date": "2026-08-21", "close": 1.02, "volume": 185175.0}, {"date": "2026-08-24", "close": 0.9817, "volume": 120202.0}, {"date": "2026-08-25", "close": 0.981, "volume": 363579.0}, {"date": "2026-08-26", "close": 0.9858, "volume": 111358.0}, {"date": "2026-08-27", "close": 0.983, "volume": 64512.0}, {"date": "2026-08-28", "close": 0.9844, "volume": 136058.0}, {"date": "2026-08-31", "close": 0.995, "volume": 1675880.0}, {"date": "2026-09-01", "close": 1.05, "volume": 1056780.0}, {"date": "2026-09-02", "close": 1.07, "volume": 424513.0}, {"date": "2026-09-03", "close": 1.1, "volume": 350707.0}, {"date": "2026-09-04", "close": 1.075, "volume": 197863.0}, {"date": "2026-09-08", "close": 1.02, "volume": 216154.0}, {"date": "2026-09-09", "close": 1.01, "volume": 232785.0}, {"date": "2026-09-10", "close": 1.08, "volume": 484918.0}, {"date": "2026-09-11", "close": 1.03, "volume": 231830.0}, {"date": "2026-09-14", "close": 1.08, "volume": 634440.0}, {"date": "2026-09-15", "close": 1.07, "volume": 252474.0}, {"date": "2026-09-16", "close": 0.99, "volume": 347862.0}, {"date": "2026-09-17", "close": 0.9624, "volume": 299953.0}, {"date": "2026-09-18", "close": 1.02, "volume": 407564.0}], "refreshing": true}