{"ticker": "ARTL", "overview": {"cik": "1621221", "ticker": "ARTL", "name": "ARTELO BIOSCIENCES, INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001640334-26-001231", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001640334-26-001229", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001640334-26-001227", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001640334-26-001225", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001640334-26-001223", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001640334-26-001221", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "FORM 8-K", "accession": "0001640334-26-001198", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-16", "title": "Form DEFA14A", "accession": "0001640334-26-001189", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-16", "title": "Form DEFA14A", "accession": "0001640334-26-001186", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-02", "title": "Form DEFA14A", "accession": "0001640334-26-001147", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-06-22", "title": "PRER 14A", "accession": "0001640334-26-001106", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-05", "title": "Form ARS", "accession": "0001640334-26-001011", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-05", "title": "Form DEFA14A", "accession": "0001640334-26-001009", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-05", "title": "Proxy statement", "accession": "0001640334-26-001007", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "FORM 8-K", "accession": "0001640334-26-000973", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-05-26", "title": "FORM PRE 14A", "accession": "0001640334-26-000969", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-26", "title": "Prospectus", "accession": "0001640334-26-000966", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-19", "title": "Form EFFECT", "accession": "9999999995-26-001705", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-18", "title": "FORM 424B5", "accession": "0001640334-26-000926", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-15", "title": "Form CORRESP", "accession": "0001640334-26-000905", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001640334-26-000903", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002123", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001640334-26-000869", "price_sensitive": true}, {"form": "S-3/A", "date": "2026-05-14", "title": "FORM S-3/A", "accession": "0001640334-26-000867", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-11", "title": "Form UPLOAD", "accession": "0000000000-26-004788", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 9636.0, "sell_n": 0, "sell_sum": 0, "net": 9636.0, "insiders": 1, "first_date": "2022-08-11", "last_date": "2022-08-12"}, "metrics": {"ticker": "ARTL", "has_prices": true, "as_of": "2026-09-18", "last": 3.94, "prev_close": 3.97, "change": -0.03000000000000025, "change_pct": -0.0075566750629723544, "session_volume": 29661.0, "vwap_5": 4.164534168460706, "vwap_20": 5.553792390717355, "vwap_60": 6.578995429631599, "vwap_250": 53.09448845320446, "high_52w": 94.8609, "low_52w": 3.75, "avg_volume_20": 94531.25, "sessions": 400, "market_cap": {"value": 9194147.6, "shares": 2333540.0, "as_of": "2026-05-13", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0001172661-26-003551", "src": "13DG", "ticker": "ARTL", "cik": "1621221", "company": "ARTELO BIOSCIENCES, INC.", "company_raw": "ARTELO BIOSCIENCES, INC.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC raises a passive stake in ARTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003551-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001213900-26-088826", "src": "13DG", "ticker": "ARTL", "cik": "1621221", "company": "ARTELO BIOSCIENCES, INC.", "company_raw": "ARTELO BIOSCIENCES, INC.", "who": "Artelo Biosciences, Inc.", "who_key": "ARTELO BIOSCIENCES, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "ARTELO BIOSCIENCES, INC. moves to a 4.8% passive stake in ARTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1621221/0001213900-26-088826-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "0001640334-26-001231", "src": "INSIDERS", "ticker": "ARTL", "cik": "1621221", "company": "ARTELO BIOSCIENCES, INC.", "company_raw": "ARTELO BIOSCIENCES, INC.", "who": "Connie Matsui", "who_key": "MATSUI CONNIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621221/000164033426001231/0001640334-26-001231-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156401}, {"id": "0001640334-26-001229", "src": "INSIDERS", "ticker": "ARTL", "cik": "1621221", "company": "ARTELO BIOSCIENCES, INC.", "company_raw": "ARTELO BIOSCIENCES, INC.", "who": "Douglas Blayney", "who_key": "Blayney Douglas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621221/000164033426001229/0001640334-26-001229-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156401}, {"id": "0001640334-26-001227", "src": "INSIDERS", "ticker": "ARTL", "cik": "1621221", "company": "ARTELO BIOSCIENCES, INC.", "company_raw": "ARTELO BIOSCIENCES, INC.", "who": "Gregory Reyes", "who_key": "Reyes Gregory", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621221/000164033426001227/0001640334-26-001227-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156401}, {"id": "0001640334-26-001225", "src": "INSIDERS", "ticker": "ARTL", "cik": "1621221", "company": "ARTELO BIOSCIENCES, INC.", "company_raw": "ARTELO BIOSCIENCES, INC.", "who": "Robert Martin Emanuele", "who_key": "EMANUELE ROBERT MARTIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621221/000164033426001225/0001640334-26-001225-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156401}, {"id": "0001640334-26-001223", "src": "INSIDERS", "ticker": "ARTL", "cik": "1621221", "company": "ARTELO BIOSCIENCES, INC.", "company_raw": "ARTELO BIOSCIENCES, INC.", "who": "Steven Kelly", "who_key": "Kelly Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621221/000164033426001223/0001640334-26-001223-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156401}, {"id": "0001640334-26-001221", "src": "INSIDERS", "ticker": "ARTL", "cik": "1621221", "company": "ARTELO BIOSCIENCES, INC.", "company_raw": "ARTELO BIOSCIENCES, INC.", "who": "Tamara A. Favorito", "who_key": "FAVORITO TAMARA A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621221/000164033426001221/0001640334-26-001221-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156401}, {"id": "13DG-0001172661-26-002123", "src": "13DG", "ticker": "ARTL", "cik": "1621221", "company": "ARTELO BIOSCIENCES, INC.", "company_raw": "ARTELO BIOSCIENCES, INC.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC takes a 9.99% passive stake in ARTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002123-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0001213900-26-039993", "src": "13DG", "ticker": "ARTL", "cik": "1621221", "company": "ARTELO BIOSCIENCES, INC.", "company_raw": "ARTELO BIOSCIENCES, INC.", "who": "Artelo Biosciences, Inc.", "who_key": "ARTELO BIOSCIENCES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARTELO BIOSCIENCES, INC. crosses 5% of ARTL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1621221/0001213900-26-039993-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307601}, {"id": "0001640334-26-000194", "src": "INSIDERS", "ticker": "ARTL", "cik": "1621221", "company": "ARTELO BIOSCIENCES, INC.", "company_raw": "ARTELO BIOSCIENCES, INC.", "who": "Gregory Reyes", "who_key": "Reyes Gregory", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621221/000164033426000194/0001640334-26-000194-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398321}, {"id": "0001640334-26-000195", "src": "INSIDERS", "ticker": "ARTL", "cik": "1621221", "company": "ARTELO BIOSCIENCES, INC.", "company_raw": "ARTELO BIOSCIENCES, INC.", "who": "Tamara A. Favorito", "who_key": "FAVORITO TAMARA A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621221/000164033426000195/0001640334-26-000195-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398321}, {"id": "0001640334-26-000196", "src": "INSIDERS", "ticker": "ARTL", "cik": "1621221", "company": "ARTELO BIOSCIENCES, INC.", "company_raw": "ARTELO BIOSCIENCES, INC.", "who": "Steven Kelly", "who_key": "Kelly Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621221/000164033426000196/0001640334-26-000196-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398321}, {"id": "0001640334-26-000197", "src": "INSIDERS", "ticker": "ARTL", "cik": "1621221", "company": "ARTELO BIOSCIENCES, INC.", "company_raw": "ARTELO BIOSCIENCES, INC.", "who": "Robert Martin Emanuele", "who_key": "EMANUELE ROBERT MARTIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621221/000164033426000197/0001640334-26-000197-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398321}, {"id": "0001640334-26-000198", "src": "INSIDERS", "ticker": "ARTL", "cik": "1621221", "company": "ARTELO BIOSCIENCES, INC.", "company_raw": "ARTELO BIOSCIENCES, INC.", "who": "Douglas Blayney", "who_key": "Blayney Douglas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621221/000164033426000198/0001640334-26-000198-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398321}, {"id": "0001640334-26-000199", "src": "INSIDERS", "ticker": "ARTL", "cik": "1621221", "company": "ARTELO BIOSCIENCES, INC.", "company_raw": "ARTELO BIOSCIENCES, INC.", "who": "Connie Matsui", "who_key": "MATSUI CONNIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621221/000164033426000199/0001640334-26-000199-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398321}, {"id": "0001640334-26-000192", "src": "INSIDERS", "ticker": "ARTL", "cik": "1621221", "company": "ARTELO BIOSCIENCES, INC.", "company_raw": "ARTELO BIOSCIENCES, INC.", "who": "Gregory D. Gorgas", "who_key": "Gorgas Gregory D.", "role": "Pres, CEO, CFO, Treas & Secr, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ARTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621221/000164033426000192/0001640334-26-000192-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399761}, {"id": "0001640334-26-000193", "src": "INSIDERS", "ticker": "ARTL", "cik": "1621221", "company": "ARTELO BIOSCIENCES, INC.", "company_raw": "ARTELO BIOSCIENCES, INC.", "who": "Mark Edward Spring", "who_key": "Spring Mark Edward", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ARTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621221/000164033426000193/0001640334-26-000193-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399761}, {"id": "0001640334-25-001921", "src": "INSIDERS", "ticker": "ARTL", "cik": "1621221", "company": "ARTELO BIOSCIENCES, INC.", "company_raw": "ARTELO BIOSCIENCES, INC.", "who": "Gregory D. Gorgas", "who_key": "Gorgas Gregory D.", "role": "President, CEO, Treasurer, Sec, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ARTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621221/000164033425001921/0001640334-25-001921-index.htm", "trade_date": "2025-10-28", "timestamp": "2025-10-28", "mins": 533681}, {"id": "0001640334-25-001923", "src": "INSIDERS", "ticker": "ARTL", "cik": "1621221", "company": "ARTELO BIOSCIENCES, INC.", "company_raw": "ARTELO BIOSCIENCES, INC.", "who": "Tamara A. Favorito", "who_key": "FAVORITO TAMARA A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621221/000164033425001923/0001640334-25-001923-index.htm", "trade_date": "2025-10-28", "timestamp": "2025-10-28", "mins": 533681}, {"id": "0001640334-25-001925", "src": "INSIDERS", "ticker": "ARTL", "cik": "1621221", "company": "ARTELO BIOSCIENCES, INC.", "company_raw": "ARTELO BIOSCIENCES, INC.", "who": "Connie Matsui", "who_key": "MATSUI CONNIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621221/000164033425001925/0001640334-25-001925-index.htm", "trade_date": "2025-10-28", "timestamp": "2025-10-28", "mins": 533681}, {"id": "0001640334-25-001136", "src": "INSIDERS", "ticker": "ARTL", "cik": "1621221", "company": "ARTELO BIOSCIENCES, INC.", "company_raw": "ARTELO BIOSCIENCES, INC.", "who": "Gregory D. Gorgas", "who_key": "Gorgas Gregory D.", "role": "President, CEO, CFO, Treasurer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ARTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621221/000164033425001136/0001640334-25-001136-index.htm", "trade_date": "2025-07-02", "timestamp": "2025-07-02", "mins": 703601}, {"id": "0001640334-25-000787", "src": "INSIDERS", "ticker": "ARTL", "cik": "1621221", "company": "ARTELO BIOSCIENCES, INC.", "company_raw": "ARTELO BIOSCIENCES, INC.", "who": "Gregory D. Gorgas", "who_key": "Gorgas Gregory D.", "role": "Pres, CEO, CFO, Treas & Secr, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ARTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621221/000164033425000787/0001640334-25-000787-index.htm", "trade_date": "2025-05-01", "timestamp": "2025-05-01", "mins": 792881}, {"id": "0001640334-25-000788", "src": "INSIDERS", "ticker": "ARTL", "cik": "1621221", "company": "ARTELO BIOSCIENCES, INC.", "company_raw": "ARTELO BIOSCIENCES, INC.", "who": "Connie Matsui", "who_key": "MATSUI CONNIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621221/000164033425000788/0001640334-25-000788-index.htm", "trade_date": "2025-05-01", "timestamp": "2025-05-01", "mins": 792881}, {"id": "0001640334-25-000789", "src": "INSIDERS", "ticker": "ARTL", "cik": "1621221", "company": "ARTELO BIOSCIENCES, INC.", "company_raw": "ARTELO BIOSCIENCES, INC.", "who": "Tamara A. Favorito", "who_key": "FAVORITO TAMARA A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621221/000164033425000789/0001640334-25-000789-index.htm", "trade_date": "2025-05-01", "timestamp": "2025-05-01", "mins": 792881}, {"id": "0001640334-24-001925", "src": "INSIDERS", "ticker": "ARTL", "cik": "1621221", "company": "ARTELO BIOSCIENCES, INC.", "company_raw": "ARTELO BIOSCIENCES, INC.", "who": "Tamara A. Favorito", "who_key": "FAVORITO TAMARA A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621221/000164033424001925/0001640334-24-001925-index.htm", "trade_date": "2024-12-20", "timestamp": "2024-12-20", "mins": 982961}, {"id": "0001640334-24-001927", "src": "INSIDERS", "ticker": "ARTL", "cik": "1621221", "company": "ARTELO BIOSCIENCES, INC.", "company_raw": "ARTELO BIOSCIENCES, INC.", "who": "Steven Kelly", "who_key": "Kelly Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621221/000164033424001927/0001640334-24-001927-index.htm", "trade_date": "2024-12-20", "timestamp": "2024-12-20", "mins": 982961}, {"id": "0001640334-24-001929", "src": "INSIDERS", "ticker": "ARTL", "cik": "1621221", "company": "ARTELO BIOSCIENCES, INC.", "company_raw": "ARTELO BIOSCIENCES, INC.", "who": "Robert Martin Emanuele", "who_key": "EMANUELE ROBERT MARTIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621221/000164033424001929/0001640334-24-001929-index.htm", "trade_date": "2024-12-20", "timestamp": "2024-12-20", "mins": 982961}, {"id": "0001640334-24-001931", "src": "INSIDERS", "ticker": "ARTL", "cik": "1621221", "company": "ARTELO BIOSCIENCES, INC.", "company_raw": "ARTELO BIOSCIENCES, INC.", "who": "Gregory Reyes", "who_key": "Reyes Gregory", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621221/000164033424001931/0001640334-24-001931-index.htm", "trade_date": "2024-12-20", "timestamp": "2024-12-20", "mins": 982961}, {"id": "0001640334-24-001933", "src": "INSIDERS", "ticker": "ARTL", "cik": "1621221", "company": "ARTELO BIOSCIENCES, INC.", "company_raw": "ARTELO BIOSCIENCES, INC.", "who": "Douglas Blayney", "who_key": "Blayney Douglas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621221/000164033424001933/0001640334-24-001933-index.htm", "trade_date": "2024-12-20", "timestamp": "2024-12-20", "mins": 982961}], "recent_buys": [{"id": "0001640334-22-001760", "src": "INSIDERS", "ticker": "ARTL", "cik": "1621221", "company": "ARTELO BIOSCIENCES, INC.", "company_raw": "ARTELO BIOSCIENCES, INC.", "who": "Gregory D. Gorgas", "who_key": "Gorgas Gregory D.", "role": "Pres, CEO, CFO, Treas & Secr, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4800.0, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO loads up: $5K into ARTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1621221/000164033422001760/0001640334-22-001760-index.htm", "trade_date": "2022-08-12", "timestamp": "2022-08-12", "mins": 2222801}, {"id": "0001640334-22-001706", "src": "INSIDERS", "ticker": "ARTL", "cik": "1621221", "company": "ARTELO BIOSCIENCES, INC.", "company_raw": "ARTELO BIOSCIENCES, INC.", "who": "Gregory D. Gorgas", "who_key": "Gorgas Gregory D.", "role": "Pres, CEO, CFO, Treas & Secr, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4836.0, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO loads up: $5K into ARTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1621221/000164033422001706/0001640334-22-001706-index.htm", "trade_date": "2022-08-11", "timestamp": "2022-08-11", "mins": 2224241}], "institutional": [{"id": "13DG-0001172661-26-003551", "src": "13DG", "ticker": "ARTL", "cik": "1621221", "company": "ARTELO BIOSCIENCES, INC.", "company_raw": "ARTELO BIOSCIENCES, INC.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC raises a passive stake in ARTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003551-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001213900-26-088826", "src": "13DG", "ticker": "ARTL", "cik": "1621221", "company": "ARTELO BIOSCIENCES, INC.", "company_raw": "ARTELO BIOSCIENCES, INC.", "who": "Artelo Biosciences, Inc.", "who_key": "ARTELO BIOSCIENCES, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "ARTELO BIOSCIENCES, INC. moves to a 4.8% passive stake in ARTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1621221/0001213900-26-088826-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "13DG-0001172661-26-002123", "src": "13DG", "ticker": "ARTL", "cik": "1621221", "company": "ARTELO BIOSCIENCES, INC.", "company_raw": "ARTELO BIOSCIENCES, INC.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC takes a 9.99% passive stake in ARTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002123-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0001213900-26-039993", "src": "13DG", "ticker": "ARTL", "cik": "1621221", "company": "ARTELO BIOSCIENCES, INC.", "company_raw": "ARTELO BIOSCIENCES, INC.", "who": "Artelo Biosciences, Inc.", "who_key": "ARTELO BIOSCIENCES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARTELO BIOSCIENCES, INC. crosses 5% of ARTL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1621221/0001213900-26-039993-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307601}], "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": "Artelo Biosciences, Inc. - Common Stock", "new_value": "ARTELO BIOSCIENCES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001621221", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001621221", "applied": 1, "detected_at": "2026-09-10T10:05:27.290262"}, {"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "236.5247", "new_value": "117.4523", "effective": "2025-09-04", "evidence": "ARTL moved 2:1 in one session on 2025-09-04 \u2014 a clean 2:1 ratio. Share volume stepped by the same factor, which is what a split looks like; series purged for a clean refetch.", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:25.255408"}]}, "key_people": [{"who": "Gregory D. Gorgas", "who_key": "Gorgas Gregory D.", "role": "Pres, CEO, CFO, Treas & Secr, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 9636.0, "sold": 0, "net": 9636.0, "trades": 2, "top_score": 49.2, "lean": "buying", "history": [{"action": "BUY", "amount": 4800.0, "date": "2022-08-12", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1621221/000164033422001760/0001640334-22-001760-index.htm"}, {"action": "BUY", "amount": 4836.0, "date": "2022-08-11", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1621221/000164033422001706/0001640334-22-001706-index.htm"}], "latest": {"action": "BUY", "amount": 4800.0, "date": "2022-08-12", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1621221/000164033422001760/0001640334-22-001760-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001640334-26-001231", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001640334-26-001229", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001640334-26-001227", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001640334-26-001225", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001640334-26-001223", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001640334-26-001221", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "FORM 8-K", "accession": "0001640334-26-001198", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-16", "title": "Form DEFA14A", "accession": "0001640334-26-001189", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-16", "title": "Form DEFA14A", "accession": "0001640334-26-001186", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-02", "title": "Form DEFA14A", "accession": "0001640334-26-001147", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-06-22", "title": "PRER 14A", "accession": "0001640334-26-001106", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-05", "title": "Form ARS", "accession": "0001640334-26-001011", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-05", "title": "Form DEFA14A", "accession": "0001640334-26-001009", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-05", "title": "Proxy statement", "accession": "0001640334-26-001007", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "FORM 8-K", "accession": "0001640334-26-000973", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-05-26", "title": "FORM PRE 14A", "accession": "0001640334-26-000969", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-26", "title": "Prospectus", "accession": "0001640334-26-000966", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-19", "title": "Form EFFECT", "accession": "9999999995-26-001705", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-18", "title": "FORM 424B5", "accession": "0001640334-26-000926", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-15", "title": "Form CORRESP", "accession": "0001640334-26-000905", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001640334-26-000903", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002123", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001640334-26-000869", "price_sensitive": true}, {"form": "S-3/A", "date": "2026-05-14", "title": "FORM S-3/A", "accession": "0001640334-26-000867", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-11", "title": "Form UPLOAD", "accession": "0000000000-26-004788", "price_sensitive": false}], "performance": {"ticker": "ARTL", "has_prices": true, "summary": {"n": 2, "avg": -0.9935224764772905, "win_rate": 0.0, "best": -0.9934621000929243, "worst": -0.9935828528616566, "as_of": "2026-09-18"}, "buys": [{"who": "Gorgas Gregory D.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Pres, CEO, CFO, Treas & Secr, Director", "amount": 4800.0, "date": "2022-08-12", "score": 49.2, "ref_price": 613.98, "return": -0.9935828528616566}, {"who": "Gorgas Gregory D.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Pres, CEO, CFO, Treas & Secr, Director", "amount": 4836.0, "date": "2022-08-11", "score": 34.2, "ref_price": 602.64, "return": -0.9934621000929243}]}, "price_series": [{"date": "2017-05-02", "close": 1943.9028, "volume": null}, {"date": "2017-05-03", "close": 1943.9028, "volume": null}, {"date": "2017-05-04", "close": 1943.9028, "volume": null}, {"date": "2017-05-05", "close": 1943.9028, "volume": null}, {"date": "2017-05-08", "close": 1943.9028, "volume": null}, {"date": "2017-05-09", "close": 1943.9028, "volume": null}, {"date": "2017-05-10", "close": 1943.9028, "volume": null}, {"date": "2017-05-11", "close": 1943.9028, "volume": null}, {"date": "2017-05-12", "close": 1943.9028, "volume": null}, {"date": "2017-05-15", "close": 1943.9028, "volume": null}, {"date": "2017-05-16", "close": 1943.9028, "volume": null}, {"date": "2017-05-17", "close": 1943.9028, "volume": null}, {"date": "2017-05-18", "close": 1943.9028, "volume": null}, {"date": "2017-05-19", "close": 1943.9028, "volume": null}, {"date": "2017-05-22", "close": 1943.9028, "volume": null}, {"date": "2017-05-23", "close": 1943.9028, "volume": null}, {"date": "2017-05-24", "close": 1943.9028, "volume": null}, {"date": "2017-05-25", "close": 1943.9028, "volume": null}, {"date": "2017-05-26", "close": 1943.9028, "volume": null}, {"date": "2017-05-30", "close": 1943.9028, "volume": null}, {"date": "2017-05-31", "close": 1943.9028, "volume": null}, {"date": "2017-06-01", "close": 1943.9028, "volume": null}, {"date": "2017-06-02", "close": 1943.9028, "volume": null}, {"date": "2017-06-05", "close": 1943.9028, "volume": null}, {"date": "2017-06-06", "close": 1943.9028, "volume": null}, {"date": "2017-06-07", "close": 1943.9028, "volume": null}, {"date": "2017-06-08", "close": 1943.9028, "volume": null}, {"date": "2017-06-09", "close": 1943.9028, "volume": null}, {"date": "2017-06-12", "close": 1943.9028, "volume": null}, {"date": "2017-06-13", "close": 1943.9028, "volume": null}, {"date": "2017-06-14", "close": 1943.9028, "volume": null}, {"date": "2017-06-15", "close": 1943.9028, "volume": null}, {"date": "2017-06-16", "close": 1943.9028, "volume": null}, {"date": "2017-06-19", "close": 1943.9028, "volume": null}, {"date": "2017-06-20", "close": 1943.9028, "volume": null}, {"date": "2017-06-21", "close": 1943.9028, "volume": null}, {"date": "2017-06-22", "close": 1943.9028, "volume": null}, {"date": "2017-06-23", "close": 1943.9028, "volume": null}, {"date": "2017-06-26", "close": 1943.9028, "volume": null}, {"date": "2017-06-27", "close": 1943.9028, "volume": null}, {"date": "2017-06-28", "close": 1943.9028, "volume": null}, {"date": "2017-06-29", "close": 1943.9028, "volume": null}, {"date": "2017-06-30", "close": 1943.9028, "volume": null}, {"date": "2017-07-03", "close": 1943.9028, "volume": null}, {"date": "2017-07-05", "close": 1943.9028, "volume": null}, {"date": "2017-07-06", "close": 1943.9028, "volume": null}, {"date": "2017-07-07", "close": 1943.9028, "volume": null}, {"date": "2017-07-10", "close": 1943.9028, "volume": null}, {"date": "2017-07-11", "close": 1943.9028, "volume": null}, {"date": "2017-07-12", "close": 1943.9028, "volume": null}, {"date": "2017-07-13", "close": 1943.9028, "volume": null}, {"date": "2017-07-14", "close": 1943.9028, "volume": null}, {"date": "2017-07-17", "close": 1943.9028, "volume": null}, {"date": "2017-07-18", "close": 1943.9028, "volume": null}, {"date": "2017-07-19", "close": 1943.9028, "volume": null}, {"date": "2017-07-20", "close": 1943.9028, "volume": null}, {"date": "2017-07-21", "close": 1943.9028, "volume": null}, {"date": "2017-07-24", "close": 1943.9028, "volume": null}, {"date": "2017-07-25", "close": 1943.9028, "volume": null}, {"date": "2017-07-26", "close": 1943.9028, "volume": null}, {"date": "2017-07-27", "close": 1943.9028, "volume": null}, {"date": "2017-07-28", "close": 1943.9028, "volume": null}, {"date": "2017-07-31", "close": 1943.9028, "volume": null}, {"date": "2017-08-01", "close": 1943.9028, "volume": null}, {"date": "2017-08-02", "close": 1943.9028, "volume": null}, {"date": "2017-08-03", "close": 1943.9028, "volume": null}, {"date": "2017-08-04", "close": 1943.9028, "volume": null}, {"date": "2017-08-07", "close": 1943.9028, "volume": null}, {"date": "2017-08-08", "close": 1943.9028, "volume": null}, {"date": "2017-08-09", "close": 1943.9028, "volume": null}, {"date": "2017-08-10", "close": 1943.9028, "volume": null}, {"date": "2017-08-11", "close": 1943.9028, "volume": null}, {"date": "2017-08-14", "close": 1943.9028, "volume": null}, {"date": "2017-08-15", "close": 1943.9028, "volume": null}, {"date": "2017-08-16", "close": 1943.9028, "volume": null}, {"date": "2017-08-17", "close": 1943.9028, "volume": null}, {"date": "2017-08-18", "close": 1943.9028, "volume": null}, {"date": "2017-08-21", "close": 1943.9028, "volume": null}, {"date": "2017-08-22", "close": 1943.9028, "volume": null}, {"date": "2017-08-23", "close": 1943.9028, "volume": null}, {"date": "2017-08-24", "close": 1943.9028, "volume": null}, {"date": "2017-08-25", "close": 1943.9028, "volume": null}, {"date": "2017-08-28", "close": 1943.9028, "volume": null}, {"date": "2017-08-29", "close": 1943.9028, "volume": null}, {"date": "2017-08-30", "close": 1943.9028, "volume": null}, {"date": "2017-08-31", "close": 1943.9028, "volume": null}, {"date": "2017-09-01", "close": 1943.9028, "volume": null}, {"date": "2017-09-05", "close": 1943.9028, "volume": null}, {"date": "2017-09-06", "close": 1943.9028, "volume": null}, {"date": "2017-09-07", "close": 1943.9028, "volume": null}, {"date": "2017-09-08", "close": 1943.9028, "volume": null}, {"date": "2017-09-11", "close": 1943.9028, "volume": null}, {"date": "2017-09-12", "close": 1943.9028, "volume": null}, {"date": "2017-09-13", "close": 1943.9028, "volume": null}, {"date": "2017-09-14", "close": 1943.9028, "volume": null}, {"date": "2017-09-15", "close": 1943.9028, "volume": null}, {"date": "2017-09-18", "close": 1943.9028, "volume": null}, {"date": "2017-09-19", "close": 1943.9028, "volume": null}, {"date": "2017-09-20", "close": 1943.9028, "volume": null}, {"date": "2017-09-21", "close": 1943.9028, "volume": null}, {"date": "2017-09-22", "close": 1943.9028, "volume": null}, {"date": "2017-09-25", "close": 1943.9028, "volume": null}, {"date": "2017-09-26", "close": 1943.9028, "volume": null}, {"date": "2017-09-27", "close": 1943.9028, "volume": null}, {"date": "2017-09-28", "close": 1943.9028, "volume": null}, {"date": "2017-09-29", "close": 1943.9028, "volume": null}, {"date": "2017-10-02", "close": 1943.9028, "volume": null}, {"date": "2017-10-03", "close": 1943.9028, "volume": null}, {"date": "2017-10-04", "close": 1943.9028, "volume": null}, {"date": "2017-10-05", "close": 1943.9028, "volume": null}, {"date": "2017-10-06", "close": 1943.9028, "volume": null}, {"date": "2017-10-09", "close": 1943.9028, "volume": null}, {"date": "2017-10-10", "close": 1943.9028, "volume": null}, {"date": "2017-10-11", "close": 1943.9028, "volume": null}, {"date": "2017-10-12", "close": 1943.9028, "volume": null}, {"date": "2017-10-13", "close": 1943.9028, "volume": null}, {"date": "2017-10-16", "close": 1943.9028, "volume": null}, {"date": "2017-10-17", "close": 1943.9028, "volume": null}, {"date": "2017-10-18", "close": 1943.9028, "volume": null}, {"date": "2017-10-19", "close": 1943.9028, "volume": null}, {"date": "2017-10-20", "close": 1943.9028, "volume": null}, {"date": "2017-10-23", "close": 1943.9028, "volume": null}, {"date": "2017-10-24", "close": 1943.9028, "volume": null}, {"date": "2017-10-25", "close": 1943.9028, "volume": null}, {"date": "2017-10-26", "close": 1943.9028, "volume": null}, {"date": "2017-10-27", "close": 1943.9028, "volume": null}, {"date": "2017-10-30", "close": 1943.9028, "volume": null}, {"date": "2017-10-31", "close": 1943.9028, "volume": null}, {"date": "2017-11-01", "close": 1943.9028, "volume": null}, {"date": "2017-11-02", "close": 1943.9028, "volume": null}, {"date": "2017-11-03", "close": 1943.9028, "volume": null}, {"date": "2017-11-06", "close": 1943.9028, "volume": null}, {"date": "2017-11-07", "close": 1943.9028, "volume": null}, {"date": "2017-11-08", "close": 1943.9028, "volume": null}, {"date": "2017-11-09", "close": 1943.9028, "volume": null}, {"date": "2017-11-10", "close": 1943.9028, "volume": null}, {"date": "2017-11-13", "close": 1943.9028, "volume": null}, {"date": "2017-11-14", "close": 9719.514, "volume": null}, {"date": "2017-11-15", "close": 19439.028, "volume": null}, {"date": "2017-11-16", "close": 19439.028, "volume": null}, {"date": "2017-11-17", "close": 19439.028, "volume": null}, {"date": "2017-11-20", "close": 19439.028, "volume": null}, {"date": "2017-11-21", "close": 19439.028, "volume": null}, {"date": "2017-11-22", "close": 19439.028, "volume": null}, {"date": "2017-11-24", "close": 19439.028, "volume": null}, {"date": "2017-11-27", "close": 19439.028, "volume": null}, {"date": "2017-11-28", "close": 19439.028, "volume": null}, {"date": "2017-11-29", "close": 19439.028, "volume": null}, {"date": "2017-11-30", "close": 19439.028, "volume": null}, {"date": "2017-12-01", "close": 19439.028, "volume": null}, {"date": "2017-12-04", "close": 19439.028, "volume": null}, {"date": "2017-12-05", "close": 19439.028, "volume": null}, {"date": "2017-12-06", "close": 19439.028, "volume": null}, {"date": "2017-12-07", "close": 19439.028, "volume": null}, {"date": "2017-12-08", "close": 24298.785, "volume": null}, {"date": "2017-12-11", "close": 20410.9794, "volume": null}, {"date": "2017-12-12", "close": 20410.9794, "volume": null}, {"date": "2017-12-13", "close": 20410.9794, "volume": null}, {"date": "2017-12-14", "close": 20410.9794, "volume": null}, {"date": "2017-12-15", "close": 20410.9794, "volume": null}, {"date": "2017-12-18", "close": 20410.9794, "volume": null}, {"date": "2017-12-19", "close": 20410.9794, "volume": null}, {"date": "2017-12-20", "close": 20410.9794, "volume": null}, {"date": "2017-12-21", "close": 19439.028, "volume": null}, {"date": "2017-12-22", "close": 19439.028, "volume": null}, {"date": "2017-12-26", "close": 19439.028, "volume": null}, {"date": "2017-12-27", "close": 19439.028, "volume": null}, {"date": "2017-12-28", "close": 19439.028, "volume": null}, {"date": "2017-12-29", "close": 19439.028, "volume": null}, {"date": "2018-01-02", "close": 26242.6878, "volume": null}, {"date": "2018-01-03", "close": 31102.4448, "volume": null}, {"date": "2018-01-04", "close": 31102.4448, "volume": null}, {"date": "2018-01-05", "close": 31102.4448, "volume": null}, {"date": "2018-01-08", "close": 42765.8616, "volume": null}, {"date": "2018-01-09", "close": 48597.57, "volume": null}, {"date": "2018-01-10", "close": 52485.3756, "volume": null}, {"date": "2018-01-11", "close": 52485.3756, "volume": null}, {"date": "2018-01-12", "close": 52485.3756, "volume": null}, {"date": "2018-01-16", "close": 52485.3756, "volume": null}, {"date": "2018-01-17", "close": 52485.3756, "volume": null}, {"date": "2018-01-18", "close": 52485.3756, "volume": null}, {"date": "2018-01-19", "close": 42765.8616, "volume": null}, {"date": "2018-01-22", "close": 42765.8616, "volume": null}, {"date": "2018-01-23", "close": 42765.8616, "volume": null}, {"date": "2018-01-24", "close": 42765.8616, "volume": null}, {"date": "2018-01-25", "close": 42765.8616, "volume": null}, {"date": "2018-01-26", "close": 42765.8616, "volume": null}, {"date": "2018-01-29", "close": 26242.6878, "volume": null}, {"date": "2018-01-30", "close": 26242.6878, "volume": null}, {"date": "2018-01-31", "close": 26242.6878, "volume": null}, {"date": "2018-02-01", "close": 26242.6878, "volume": null}, {"date": "2018-02-02", "close": 26242.6878, "volume": null}, {"date": "2018-02-05", "close": 45681.7158, "volume": null}, {"date": "2018-02-06", "close": 45681.7158, "volume": null}, {"date": "2018-02-07", "close": 45681.7158, "volume": null}, {"date": "2018-02-08", "close": 45681.7158, "volume": null}, {"date": "2018-02-09", "close": 45681.7158, "volume": null}, {"date": "2018-02-12", "close": 48597.57, "volume": null}, {"date": "2018-02-13", "close": 48597.57, "volume": null}, {"date": "2018-02-14", "close": 48597.57, "volume": null}, {"date": "2018-02-15", "close": 48597.57, "volume": null}, {"date": "2018-02-16", "close": 26825.8586, "volume": null}, {"date": "2018-02-20", "close": 26825.8586, "volume": null}, {"date": "2018-02-21", "close": 26825.8586, "volume": null}, {"date": "2018-02-22", "close": 26825.8586, "volume": null}, {"date": "2018-02-23", "close": 26825.8586, "volume": null}, {"date": "2018-02-26", "close": 26825.8586, "volume": null}, {"date": "2018-02-27", "close": 26825.8586, "volume": null}, {"date": "2018-02-28", "close": 26825.8586, "volume": null}, {"date": "2018-03-01", "close": 26825.8586, "volume": null}, {"date": "2018-03-02", "close": 26825.8586, "volume": null}, {"date": "2018-03-05", "close": 26825.8586, "volume": null}, {"date": "2018-03-06", "close": 26825.8586, "volume": null}, {"date": "2018-03-07", "close": 26825.8586, "volume": null}, {"date": "2018-03-08", "close": 26825.8586, "volume": null}, {"date": "2018-03-09", "close": 26242.6878, "volume": null}, {"date": "2018-03-12", "close": 28964.1517, "volume": null}, {"date": "2018-03-13", "close": 28964.1517, "volume": null}, {"date": "2018-03-14", "close": 19439.028, "volume": null}, {"date": "2018-03-15", "close": 19439.028, "volume": null}, {"date": "2018-03-16", "close": 19439.028, "volume": null}, {"date": "2018-03-19", "close": 19439.028, "volume": null}, {"date": "2018-03-20", "close": 19439.028, "volume": null}, {"date": "2018-03-21", "close": 19439.028, "volume": null}, {"date": "2018-03-22", "close": 19439.028, "volume": null}, {"date": "2018-03-23", "close": 19439.028, "volume": null}, {"date": "2018-03-26", "close": 19439.028, "volume": null}, {"date": "2018-03-27", "close": 19439.028, "volume": null}, {"date": "2018-03-28", "close": 19439.028, "volume": null}, {"date": "2018-03-29", "close": 19439.028, "volume": null}, {"date": "2018-04-02", "close": 19439.028, "volume": null}, {"date": "2018-04-03", "close": 19439.028, "volume": null}, {"date": "2018-04-04", "close": 19439.028, "volume": null}, {"date": "2018-04-05", "close": 19439.028, "volume": null}, {"date": "2018-04-06", "close": 19439.028, "volume": null}, {"date": "2018-04-09", "close": 20410.9794, "volume": null}, {"date": "2018-04-10", "close": 20410.9794, "volume": null}, {"date": "2018-04-11", "close": 20410.9794, "volume": null}, {"date": "2018-04-12", "close": 20410.9794, "volume": null}, {"date": "2018-04-13", "close": 24493.1753, "volume": null}, {"date": "2018-04-16", "close": 24493.1753, "volume": null}, {"date": "2018-04-17", "close": 24493.1753, "volume": null}, {"date": "2018-04-18", "close": 23326.8336, "volume": null}, {"date": "2018-04-19", "close": 21382.9308, "volume": null}, {"date": "2018-04-20", "close": 22354.8822, "volume": null}, {"date": "2018-04-23", "close": 22354.8822, "volume": null}, {"date": "2018-04-24", "close": 22354.8822, "volume": null}, {"date": "2018-04-25", "close": 22354.8822, "volume": null}, {"date": "2018-04-26", "close": 17261.8569, "volume": null}, {"date": "2018-04-27", "close": 20410.9794, "volume": null}, {"date": "2018-04-30", "close": 20410.9794, "volume": null}, {"date": "2018-05-01", "close": 20410.9794, "volume": null}, {"date": "2018-05-02", "close": 20410.9794, "volume": null}, {"date": "2018-05-03", "close": 20410.9794, "volume": null}, {"date": "2018-05-04", "close": 20410.9794, "volume": null}, {"date": "2018-05-07", "close": 20410.9794, "volume": null}, {"date": "2018-05-08", "close": 20410.9794, "volume": null}, {"date": "2018-05-09", "close": 20410.9794, "volume": null}, {"date": "2018-05-10", "close": 20410.9794, "volume": null}, {"date": "2018-05-11", "close": 21771.7114, "volume": null}, {"date": "2018-05-14", "close": 19827.8086, "volume": null}, {"date": "2018-05-15", "close": 19827.8086, "volume": null}, {"date": "2018-05-16", "close": 19827.8086, "volume": null}, {"date": "2018-05-17", "close": 19827.8086, "volume": null}, {"date": "2018-05-18", "close": 20410.9794, "volume": null}, {"date": "2018-05-21", "close": 20410.9794, "volume": null}, {"date": "2018-05-22", "close": 20410.9794, "volume": null}, {"date": "2018-05-23", "close": 21966.1016, "volume": null}, {"date": "2018-05-24", "close": 24298.785, "volume": null}, {"date": "2018-05-25", "close": 24298.785, "volume": null}, {"date": "2018-05-29", "close": 24298.785, "volume": null}, {"date": "2018-05-30", "close": 24298.785, "volume": null}, {"date": "2018-05-31", "close": 24298.785, "volume": null}, {"date": "2018-06-01", "close": 24298.785, "volume": null}, {"date": "2018-06-04", "close": 24298.785, "volume": null}, {"date": "2018-06-05", "close": 24298.785, "volume": null}, {"date": "2018-06-06", "close": 24298.785, "volume": null}, {"date": "2018-06-07", "close": 24298.785, "volume": null}, {"date": "2018-06-08", "close": 24298.785, "volume": null}, {"date": "2018-06-11", "close": 24298.785, "volume": null}, {"date": "2018-06-12", "close": 24298.785, "volume": null}, {"date": "2018-06-13", "close": 24298.785, "volume": null}, {"date": "2018-06-14", "close": 24298.785, "volume": null}, {"date": "2018-06-15", "close": 24298.785, "volume": null}, {"date": "2018-06-18", "close": 24298.785, "volume": null}, {"date": "2018-06-19", "close": 23326.8336, "volume": null}, {"date": "2018-06-20", "close": 23326.8336, "volume": null}, {"date": "2018-06-21", "close": 23326.8336, "volume": null}, {"date": "2018-06-22", "close": 24687.5656, "volume": null}, {"date": "2018-06-25", "close": 24687.5656, "volume": null}, {"date": "2018-06-26", "close": 24687.5656, "volume": null}, {"date": "2018-06-27", "close": 24687.5656, "volume": null}, {"date": "2018-06-28", "close": 24687.5656, "volume": null}, {"date": "2018-06-29", "close": 24687.5656, "volume": null}, {"date": "2018-07-02", "close": 24687.5656, "volume": null}, {"date": "2018-07-03", "close": 24687.5656, "volume": null}, {"date": "2018-07-05", "close": 24687.5656, "volume": null}, {"date": "2018-07-06", "close": 24687.5656, "volume": null}, {"date": "2018-07-09", "close": 24687.5656, "volume": null}, {"date": "2018-07-10", "close": 24687.5656, "volume": null}, {"date": "2018-07-11", "close": 24687.5656, "volume": null}, {"date": "2018-07-12", "close": 24687.5656, "volume": null}, {"date": "2018-07-13", "close": 24687.5656, "volume": null}, {"date": "2018-07-16", "close": 24687.5656, "volume": null}, {"date": "2018-07-17", "close": 24687.5656, "volume": null}, {"date": "2018-07-18", "close": 24687.5656, "volume": null}, {"date": "2018-07-19", "close": 24687.5656, "volume": null}, {"date": "2018-07-20", "close": 24687.5656, "volume": null}, {"date": "2018-07-23", "close": 24687.5656, "volume": null}, {"date": "2018-07-24", "close": 24687.5656, "volume": null}, {"date": "2018-07-25", "close": 24687.5656, "volume": null}, {"date": "2018-07-26", "close": 24687.5656, "volume": null}, {"date": "2018-07-27", "close": 24687.5656, "volume": null}, {"date": "2018-07-30", "close": 24687.5656, "volume": null}, {"date": "2018-07-31", "close": 25270.7364, "volume": null}, {"date": "2018-08-01", "close": 25270.7364, "volume": null}, {"date": "2018-08-02", "close": 25270.7364, "volume": null}, {"date": "2018-08-03", "close": 25270.7364, "volume": null}, {"date": "2018-08-06", "close": 25270.7364, "volume": null}, {"date": "2018-08-07", "close": 25270.7364, "volume": null}, {"date": "2018-08-08", "close": 25270.7364, "volume": null}, {"date": "2018-08-09", "close": 25270.7364, "volume": null}, {"date": "2018-08-10", "close": 25270.7364, "volume": null}, {"date": "2018-08-13", "close": 25270.7364, "volume": null}, {"date": "2018-08-14", "close": 25270.7364, "volume": null}, {"date": "2018-08-15", "close": 25270.7364, "volume": null}, {"date": "2018-08-16", "close": 25270.7364, "volume": null}, {"date": "2018-08-17", "close": 26242.6878, "volume": null}, {"date": "2018-08-20", "close": 25270.7364, "volume": null}, {"date": "2018-08-21", "close": 25270.7364, "volume": null}, {"date": "2018-08-22", "close": 25270.7364, "volume": null}, {"date": "2018-08-23", "close": 25270.7364, "volume": null}, {"date": "2018-08-24", "close": 25270.7364, "volume": null}, {"date": "2018-08-27", "close": 25270.7364, "volume": null}, {"date": "2018-08-28", "close": 25270.7364, "volume": null}, {"date": "2018-08-29", "close": 25270.7364, "volume": null}, {"date": "2018-08-30", "close": 25270.7364, "volume": null}, {"date": "2018-08-31", "close": 25270.7364, "volume": null}, {"date": "2018-09-04", "close": 25270.7364, "volume": null}, {"date": "2018-09-05", "close": 25270.7364, "volume": null}, {"date": "2018-09-06", "close": 25270.7364, "volume": null}, {"date": "2018-09-07", "close": 25270.7364, "volume": null}, {"date": "2018-09-10", "close": 25270.7364, "volume": null}, {"date": "2018-09-11", "close": 25270.7364, "volume": null}, {"date": "2018-09-12", "close": 25270.7364, "volume": null}, {"date": "2018-09-13", "close": 25270.7364, "volume": null}, {"date": "2018-09-14", "close": 25270.7364, "volume": null}, {"date": "2018-09-17", "close": 25270.7364, "volume": null}, {"date": "2018-09-18", "close": 25270.7364, "volume": null}, {"date": "2018-09-19", "close": 29547.3226, "volume": 1.0}, {"date": "2018-09-20", "close": 25270.7364, "volume": null}, {"date": "2018-09-21", "close": 25270.7364, "volume": null}, {"date": "2018-09-24", "close": 25270.7364, "volume": null}, {"date": "2018-09-25", "close": 25270.7364, "volume": null}, {"date": "2018-09-26", "close": 31102.4448, "volume": null}, {"date": "2018-09-27", "close": 31102.4448, "volume": null}, {"date": "2018-09-28", "close": 28964.1517, "volume": null}, {"date": "2018-10-01", "close": 29158.542, "volume": null}, {"date": "2018-10-02", "close": 29158.542, "volume": null}, {"date": "2018-10-03", "close": 29158.542, "volume": null}, {"date": "2018-10-04", "close": 29158.542, "volume": null}, {"date": "2018-10-05", "close": 23715.6142, "volume": null}, {"date": "2018-10-08", "close": 25659.517, "volume": null}, {"date": "2018-10-09", "close": 25659.517, "volume": null}, {"date": "2018-10-10", "close": 25659.517, "volume": null}, {"date": "2018-10-11", "close": 27214.6392, "volume": null}, {"date": "2018-10-12", "close": 27214.6392, "volume": null}, {"date": "2018-10-15", "close": 27214.6392, "volume": null}, {"date": "2018-10-16", "close": 27214.6392, "volume": null}, {"date": "2018-10-17", "close": 27214.6392, "volume": null}, {"date": "2018-10-18", "close": 27214.6392, "volume": null}, {"date": "2018-10-19", "close": 25270.7364, "volume": null}, {"date": "2018-10-22", "close": 23715.6142, "volume": null}, {"date": "2018-10-23", "close": 23715.6142, "volume": null}, {"date": "2018-10-24", "close": 23715.6142, "volume": null}, {"date": "2018-10-25", "close": 23715.6142, "volume": null}, {"date": "2018-10-26", "close": 23715.6142, "volume": null}, {"date": "2018-10-29", "close": 23326.8336, "volume": null}, {"date": "2018-10-30", "close": 23326.8336, "volume": null}, {"date": "2018-10-31", "close": 24104.3947, "volume": null}, {"date": "2018-11-01", "close": 24104.3947, "volume": null}, {"date": "2018-11-02", "close": 24104.3947, "volume": null}, {"date": "2018-11-05", "close": 24104.3947, "volume": null}, {"date": "2018-11-06", "close": 24104.3947, "volume": null}, {"date": "2018-11-07", "close": 24104.3947, "volume": null}, {"date": "2018-11-08", "close": 24104.3947, "volume": null}, {"date": "2018-11-09", "close": 24104.3947, "volume": null}, {"date": "2018-11-12", "close": 22354.8822, "volume": null}, {"date": "2018-11-13", "close": 22354.8822, "volume": null}, {"date": "2018-11-14", "close": 22354.8822, "volume": null}, {"date": "2018-11-15", "close": 20410.9794, "volume": null}, {"date": "2018-11-16", "close": 20410.9794, "volume": null}, {"date": "2018-11-19", "close": 20410.9794, "volume": null}, {"date": "2018-11-20", "close": 20410.9794, "volume": null}, {"date": "2018-11-21", "close": 20410.9794, "volume": null}, {"date": "2018-11-23", "close": 20410.9794, "volume": null}, {"date": "2018-11-26", "close": 20410.9794, "volume": null}, {"date": "2018-11-27", "close": 20410.9794, "volume": null}, {"date": "2018-11-28", "close": 20410.9794, "volume": null}, {"date": "2018-11-29", "close": 20410.9794, "volume": null}, {"date": "2018-11-30", "close": 20994.1502, "volume": null}, {"date": "2018-12-03", "close": 21382.9308, "volume": null}, {"date": "2018-12-04", "close": 21771.7114, "volume": null}, {"date": "2018-12-06", "close": 21771.7114, "volume": null}, {"date": "2018-12-07", "close": 21771.7114, "volume": null}, {"date": "2018-12-10", "close": 21771.7114, "volume": null}, {"date": "2018-12-11", "close": 21771.7114, "volume": null}, {"date": "2018-12-12", "close": 21771.7114, "volume": null}, {"date": "2018-12-13", "close": 21771.7114, "volume": null}, {"date": "2018-12-14", "close": 21771.7114, "volume": null}, {"date": "2018-12-17", "close": 21771.7114, "volume": null}, {"date": "2018-12-18", "close": 21771.7114, "volume": null}, {"date": "2018-12-19", "close": 22938.053, "volume": null}, {"date": "2018-12-20", "close": 22938.053, "volume": null}, {"date": "2018-12-21", "close": 22354.8822, "volume": null}, {"date": "2018-12-24", "close": 22354.8822, "volume": null}, {"date": "2018-12-26", "close": 22354.8822, "volume": null}, {"date": "2018-12-27", "close": 22354.8822, "volume": null}, {"date": "2018-12-28", "close": 22354.8822, "volume": null}, {"date": "2018-12-31", "close": 22354.8822, "volume": null}, {"date": "2019-01-02", "close": 22354.8822, "volume": null}, {"date": "2019-01-03", "close": 21966.1016, "volume": null}, {"date": "2019-01-04", "close": 21382.9308, "volume": null}, {"date": "2019-01-07", "close": 21382.9308, "volume": null}, {"date": "2019-01-08", "close": 21382.9308, "volume": null}, {"date": "2019-01-09", "close": 21771.7114, "volume": null}, {"date": "2019-01-10", "close": 21966.1016, "volume": null}, {"date": "2019-01-11", "close": 22354.8822, "volume": null}, {"date": "2019-01-14", "close": 22549.2725, "volume": null}, {"date": "2019-01-15", "close": 22354.8822, "volume": null}, {"date": "2019-01-16", "close": 22354.8822, "volume": null}, {"date": "2019-01-17", "close": 22354.8822, "volume": null}, {"date": "2019-01-18", "close": 19439.028, "volume": null}, {"date": "2019-01-22", "close": 20216.5891, "volume": null}, {"date": "2019-01-23", "close": 20216.5891, "volume": null}, {"date": "2019-01-24", "close": 20216.5891, "volume": null}, {"date": "2019-01-25", "close": 20216.5891, "volume": null}, {"date": "2019-01-28", "close": 20216.5891, "volume": null}, {"date": "2019-01-29", "close": 16521.2299, "volume": null}, {"date": "2019-01-30", "close": 16521.2299, "volume": null}, {"date": "2019-01-31", "close": 19439.028, "volume": null}, {"date": "2019-02-01", "close": 21188.5405, "volume": null}, {"date": "2019-02-04", "close": 21188.5405, "volume": null}, {"date": "2019-02-05", "close": 19633.4183, "volume": null}, {"date": "2019-02-06", "close": 19633.4183, "volume": null}, {"date": "2019-02-07", "close": 19633.4183, "volume": null}, {"date": "2019-02-08", "close": 19827.8086, "volume": null}, {"date": "2019-02-11", "close": 19827.8086, "volume": null}, {"date": "2019-02-12", "close": 19827.8086, "volume": null}, {"date": "2019-02-13", "close": 19827.8086, "volume": null}, {"date": "2019-02-14", "close": 19633.4183, "volume": null}, {"date": "2019-02-15", "close": 19633.4183, "volume": null}, {"date": "2019-02-19", "close": 19633.4183, "volume": null}, {"date": "2019-02-20", "close": 19633.4183, "volume": null}, {"date": "2019-02-21", "close": 19633.4183, "volume": null}, {"date": "2019-02-22", "close": 19633.4183, "volume": null}, {"date": "2019-02-25", "close": 20799.76, "volume": null}, {"date": "2019-02-26", "close": 20799.76, "volume": null}, {"date": "2019-02-27", "close": 20799.76, "volume": null}, {"date": "2019-02-28", "close": 23326.8336, "volume": null}, {"date": "2019-03-01", "close": 23326.8336, "volume": 1.0}, {"date": "2019-03-04", "close": 20410.9794, "volume": null}, {"date": "2019-03-05", "close": 23132.4433, "volume": null}, {"date": "2019-03-06", "close": 23132.4433, "volume": null}, {"date": "2019-03-07", "close": 23132.4433, "volume": null}, {"date": "2019-03-08", "close": 23132.4433, "volume": null}, {"date": "2019-03-11", "close": 23132.4433, "volume": null}, {"date": "2019-03-12", "close": 23132.4433, "volume": null}, {"date": "2019-03-13", "close": 23132.4433, "volume": null}, {"date": "2019-03-14", "close": 23326.8336, "volume": null}, {"date": "2019-03-15", "close": 23326.8336, "volume": null}, {"date": "2019-03-18", "close": 23326.8336, "volume": null}, {"date": "2019-03-19", "close": 21771.7114, "volume": null}, {"date": "2019-03-20", "close": 21771.7114, "volume": null}, {"date": "2019-03-21", "close": 21771.7114, "volume": null}, {"date": "2019-03-22", "close": 21382.9308, "volume": null}, {"date": "2019-03-25", "close": 21771.7114, "volume": null}, {"date": "2019-03-26", "close": 21382.9308, "volume": null}, {"date": "2019-03-27", "close": 21382.9308, "volume": null}, {"date": "2019-03-28", "close": 23326.8336, "volume": null}, {"date": "2019-03-29", "close": 23326.8336, "volume": null}, {"date": "2019-04-01", "close": 23326.8336, "volume": null}, {"date": "2019-04-02", "close": 23326.8336, "volume": null}, {"date": "2019-04-03", "close": 23326.8336, "volume": null}, {"date": "2019-04-04", "close": 23326.8336, "volume": null}, {"date": "2019-04-05", "close": 23910.0044, "volume": null}, {"date": "2019-04-08", "close": 23326.8336, "volume": 1.0}, {"date": "2019-04-09", "close": 23326.8336, "volume": null}, {"date": "2019-04-10", "close": 21382.9308, "volume": 1.0}, {"date": "2019-04-11", "close": 21382.9308, "volume": null}, {"date": "2019-04-12", "close": 21382.9308, "volume": null}, {"date": "2019-04-15", "close": 21382.9308, "volume": null}, {"date": "2019-04-16", "close": 21382.9308, "volume": null}, {"date": "2019-04-17", "close": 21382.9308, "volume": null}, {"date": "2019-04-18", "close": 21382.9308, "volume": null}, {"date": "2019-04-22", "close": 21382.9308, "volume": null}, {"date": "2019-04-23", "close": 21382.9308, "volume": null}, {"date": "2019-04-24", "close": 21382.9308, "volume": null}, {"date": "2019-04-25", "close": 21382.9308, "volume": null}, {"date": "2019-04-26", "close": 21382.9308, "volume": null}, {"date": "2019-04-29", "close": 21382.9308, "volume": null}, {"date": "2019-04-30", "close": 21382.9308, "volume": null}, {"date": "2019-05-01", "close": 21382.9308, "volume": null}, {"date": "2019-05-02", "close": 21382.9308, "volume": null}, {"date": "2019-05-03", "close": 21382.9308, "volume": null}, {"date": "2019-05-06", "close": 21382.9308, "volume": null}, {"date": "2019-05-07", "close": 21382.9308, "volume": null}, {"date": "2019-05-08", "close": 21382.9308, "volume": null}, {"date": "2019-05-09", "close": 21382.9308, "volume": null}, {"date": "2019-05-10", "close": 21382.9308, "volume": null}, {"date": "2019-05-13", "close": 20410.9794, "volume": null}, {"date": "2019-05-14", "close": 20410.9794, "volume": null}, {"date": "2019-05-15", "close": 20410.9794, "volume": null}, {"date": "2019-05-16", "close": 21382.9308, "volume": null}, {"date": "2019-05-17", "close": 19439.028, "volume": null}, {"date": "2019-05-20", "close": 19439.028, "volume": null}, {"date": "2019-05-21", "close": 19439.028, "volume": null}, {"date": "2019-05-22", "close": 23326.8336, "volume": null}, {"date": "2019-05-23", "close": 23326.8336, "volume": null}, {"date": "2019-05-24", "close": 23326.8336, "volume": null}, {"date": "2019-05-28", "close": 23326.8336, "volume": null}, {"date": "2019-05-29", "close": 23326.8336, "volume": null}, {"date": "2019-05-30", "close": 23326.8336, "volume": null}, {"date": "2019-05-31", "close": 21382.9308, "volume": null}, {"date": "2019-06-03", "close": 21382.9308, "volume": null}, {"date": "2019-06-04", "close": 21382.9308, "volume": null}, {"date": "2019-06-05", "close": 21382.9308, "volume": null}, {"date": "2019-06-06", "close": 21382.9308, "volume": null}, {"date": "2019-06-07", "close": 25270.7364, "volume": null}, {"date": "2019-06-10", "close": 21382.9308, "volume": null}, {"date": "2019-06-11", "close": 19244.6377, "volume": 1.0}, {"date": "2019-06-12", "close": 19439.028, "volume": null}, {"date": "2019-06-13", "close": 21771.7114, "volume": null}, {"date": "2019-06-14", "close": 21771.7114, "volume": null}, {"date": "2019-06-17", "close": 21382.9308, "volume": null}, {"date": "2019-06-18", "close": 21382.9308, "volume": null}, {"date": "2019-06-19", "close": 21382.9308, "volume": null}, {"date": "2019-06-20", "close": 23521.2239, "volume": 1.0}, {"date": "2019-06-21", "close": 11298.935, "volume": 113.0}, {"date": "2019-06-24", "close": 11979.301, "volume": 54.0}, {"date": "2019-06-25", "close": 11177.4411, "volume": 23.0}, {"date": "2019-06-26", "close": 11906.4046, "volume": 10.0}, {"date": "2019-06-27", "close": 11979.301, "volume": 13.0}, {"date": "2019-06-28", "close": 11177.4411, "volume": 7.0}, {"date": "2019-07-01", "close": 9719.514, "volume": 30.0}, {"date": "2019-07-02", "close": 10047.5476, "volume": 3.0}, {"date": "2019-07-03", "close": 10132.5933, "volume": 4.0}, {"date": "2019-07-05", "close": 10083.9958, "volume": 2.0}, {"date": "2019-07-08", "close": 9244.7157, "volume": 13.0}, {"date": "2019-07-09", "close": 11104.5447, "volume": 51.0}, {"date": "2019-07-10", "close": 10205.4897, "volume": 103.0}, {"date": "2019-07-11", "close": 9476.5261, "volume": 52.0}, {"date": "2019-07-12", "close": 9209.2395, "volume": 17.0}, {"date": "2019-07-15", "close": 8966.2517, "volume": 9.0}, {"date": "2019-07-16", "close": 8237.2881, "volume": 18.0}, {"date": "2019-07-17", "close": 7897.1051, "volume": 14.0}, {"date": "2019-07-18", "close": 7581.2209, "volume": 20.0}, {"date": "2019-07-19", "close": 7702.7148, "volume": 3.0}, {"date": "2019-07-22", "close": 7751.3124, "volume": 7.0}, {"date": "2019-07-23", "close": 8237.2881, "volume": 14.0}, {"date": "2019-07-24", "close": 8188.6905, "volume": 9.0}, {"date": "2019-07-25", "close": 8176.5412, "volume": 5.0}, {"date": "2019-07-26", "close": 8285.8857, "volume": 4.0}, {"date": "2019-07-29", "close": 8140.336, "volume": 2.0}, {"date": "2019-07-30", "close": 8285.6427, "volume": 5.0}, {"date": "2019-07-31", "close": 7994.3003, "volume": 1.0}, {"date": "2019-08-01", "close": 7994.3003, "volume": 3.0}, {"date": "2019-08-02", "close": 7362.5319, "volume": 11.0}, {"date": "2019-08-05", "close": 6706.4647, "volume": 22.0}, {"date": "2019-08-06", "close": 7192.4404, "volume": 2.0}, {"date": "2019-08-07", "close": 7228.8885, "volume": 6.0}, {"date": "2019-08-08", "close": 7143.8428, "volume": 1.0}, {"date": "2019-08-09", "close": 6779.361, "volume": 2.0}, {"date": "2019-08-12", "close": 6845.2107, "volume": 3.0}, {"date": "2019-08-13", "close": 6925.1537, "volume": 4.0}, {"date": "2019-08-14", "close": 6941.4339, "volume": 4.0}, {"date": "2019-08-15", "close": 6803.6598, "volume": 2.0}, {"date": "2019-08-16", "close": 6657.8671, "volume": 1.0}, {"date": "2019-08-19", "close": 6657.8671, "volume": 2.0}, {"date": "2019-08-20", "close": 6657.8671, "volume": null}, {"date": "2019-08-21", "close": 4495.2752, "volume": 42.0}, {"date": "2019-08-22", "close": 5102.7448, "volume": 10.0}, {"date": "2019-08-23", "close": 4859.757, "volume": 2.0}, {"date": "2019-08-26", "close": 4908.3546, "volume": 12.0}, {"date": "2019-08-27", "close": 4738.2631, "volume": 2.0}, {"date": "2019-08-28", "close": 4495.2752, "volume": 13.0}, {"date": "2019-08-29", "close": 4835.4582, "volume": 6.0}, {"date": "2019-08-30", "close": 4738.2631, "volume": 2.0}, {"date": "2019-09-03", "close": 5078.4461, "volume": 31.0}, {"date": "2019-09-04", "close": 5248.5376, "volume": 10.0}, {"date": "2019-09-05", "close": 5090.1095, "volume": 10.0}, {"date": "2019-09-06", "close": 5345.7327, "volume": 10.0}, {"date": "2019-09-09", "close": 5418.6291, "volume": 5.0}, {"date": "2019-09-10", "close": 5710.2145, "volume": 15.0}, {"date": "2019-09-11", "close": 6126.6956, "volume": 1.0}, {"date": "2019-09-12", "close": 5540.123, "volume": 9.0}, {"date": "2019-09-13", "close": 5564.4218, "volume": 10.0}, {"date": "2019-09-16", "close": 6171.8914, "volume": 6.0}, {"date": "2019-09-17", "close": 6123.2938, "volume": 5.0}, {"date": "2019-09-18", "close": 5953.2023, "volume": 16.0}, {"date": "2019-09-19", "close": 5345.7327, "volume": 7.0}, {"date": "2019-09-20", "close": 5345.7327, "volume": 6.0}, {"date": "2019-09-23", "close": 5254.6123, "volume": 6.0}, {"date": "2019-09-24", "close": 5029.8485, "volume": 4.0}, {"date": "2019-09-25", "close": 4981.4939, "volume": 1.0}, {"date": "2019-09-26", "close": 4561.3679, "volume": 7.0}, {"date": "2019-09-27", "close": 4956.9521, "volume": 3.0}, {"date": "2019-09-30", "close": 5251.9394, "volume": 3.0}, {"date": "2019-10-01", "close": 4616.7691, "volume": 20.0}, {"date": "2019-10-02", "close": 4884.0558, "volume": 4.0}, {"date": "2019-10-03", "close": 4373.7813, "volume": 14.0}, {"date": "2019-10-04", "close": 4543.8728, "volume": 3.0}, {"date": "2019-10-07", "close": 5151.3424, "volume": 5.0}, {"date": "2019-10-08", "close": 5054.1473, "volume": 1.0}, {"date": "2019-10-09", "close": 4446.6777, "volume": 6.0}, {"date": "2019-10-10", "close": 4483.1258, "volume": 11.0}, {"date": "2019-10-11", "close": 4811.1594, "volume": 6.0}, {"date": "2019-10-14", "close": 4616.7691, "volume": 9.0}, {"date": "2019-10-15", "close": 4859.757, "volume": 6.0}, {"date": "2019-10-16", "close": 5953.2023, "volume": 62.0}, {"date": "2019-10-17", "close": 5685.9157, "volume": 10.0}, {"date": "2019-10-18", "close": 5759.055, "volume": 11.0}, {"date": "2019-10-21", "close": 5953.2023, "volume": 5.0}, {"date": "2019-10-22", "close": 5734.7562, "volume": 3.0}, {"date": "2019-10-23", "close": 5977.5011, "volume": 13.0}, {"date": "2019-10-24", "close": 5734.5133, "volume": 4.0}, {"date": "2019-10-25", "close": 5787.7276, "volume": 1.0}, {"date": "2019-10-28", "close": 6026.0987, "volume": 2.0}, {"date": "2019-10-29", "close": 5685.9157, "volume": 22.0}, {"date": "2019-10-30", "close": 4859.757, "volume": 23.0}, {"date": "2019-10-31", "close": 4835.4582, "volume": 8.0}, {"date": "2019-11-01", "close": 5005.5497, "volume": 11.0}, {"date": "2019-11-04", "close": 5467.2266, "volume": 12.0}, {"date": "2019-11-05", "close": 5260.9299, "volume": 6.0}, {"date": "2019-11-06", "close": 4981.2509, "volume": 18.0}, {"date": "2019-11-07", "close": 4859.757, "volume": 5.0}, {"date": "2019-11-08", "close": 5426.8906, "volume": 16.0}, {"date": "2019-11-11", "close": 5165.1927, "volume": 4.0}, {"date": "2019-11-12", "close": 5151.3424, "volume": 7.0}, {"date": "2019-11-13", "close": 5224.2388, "volume": 4.0}, {"date": "2019-11-14", "close": 5208.6876, "volume": 1.0}, {"date": "2019-11-15", "close": 5005.5497, "volume": 3.0}, {"date": "2019-11-18", "close": 5078.4461, "volume": 49.0}, {"date": "2019-11-19", "close": 5102.7448, "volume": 5.0}, {"date": "2019-11-20", "close": 5054.1473, "volume": 5.0}, {"date": "2019-11-21", "close": 5345.7327, "volume": 28.0}, {"date": "2019-11-22", "close": 6876.5562, "volume": 119.0}, {"date": "2019-11-25", "close": 6317.6841, "volume": 57.0}, {"date": "2019-11-26", "close": 5868.1566, "volume": 19.0}, {"date": "2019-11-27", "close": 6001.7999, "volume": 47.0}, {"date": "2019-11-29", "close": 5923.3148, "volume": 6.0}, {"date": "2019-12-02", "close": 5734.5133, "volume": 12.0}, {"date": "2019-12-03", "close": 5948.0996, "volume": 39.0}, {"date": "2019-12-04", "close": 5685.9157, "volume": 19.0}, {"date": "2019-12-05", "close": 6171.8914, "volume": 44.0}, {"date": "2019-12-06", "close": 6439.178, "volume": 37.0}, {"date": "2019-12-09", "close": 6358.749, "volume": 45.0}, {"date": "2019-12-10", "close": 5953.2023, "volume": 24.0}, {"date": "2019-12-11", "close": 5345.7327, "volume": 100.0}, {"date": "2019-12-12", "close": 5370.0315, "volume": 10.0}, {"date": "2019-12-13", "close": 5139.193, "volume": 34.0}, {"date": "2019-12-16", "close": 4896.2052, "volume": 9.0}, {"date": "2019-12-17", "close": 4956.9521, "volume": 8.0}, {"date": "2019-12-18", "close": 5054.1473, "volume": 15.0}, {"date": "2019-12-19", "close": 5370.0315, "volume": 39.0}, {"date": "2019-12-20", "close": 6074.6962, "volume": 111.0}, {"date": "2019-12-23", "close": 6123.5368, "volume": 54.0}, {"date": "2019-12-24", "close": 6074.6962, "volume": 39.0}, {"date": "2019-12-26", "close": 6888.7055, "volume": 85.0}, {"date": "2019-12-27", "close": 6973.7513, "volume": 47.0}, {"date": "2019-12-30", "close": 7216.7391, "volume": 56.0}, {"date": "2019-12-31", "close": 6560.6719, "volume": 63.0}, {"date": "2020-01-02", "close": 6723.9598, "volume": 23.0}, {"date": "2020-01-03", "close": 6341.9829, "volume": 23.0}, {"date": "2020-01-06", "close": 5904.6048, "volume": 18.0}, {"date": "2020-01-07", "close": 5953.2023, "volume": 4.0}, {"date": "2020-01-08", "close": 5879.334, "volume": 27.0}, {"date": "2020-01-09", "close": 6196.1902, "volume": 20.0}, {"date": "2020-01-10", "close": 6329.8335, "volume": 18.0}, {"date": "2020-01-13", "close": 6706.4647, "volume": 36.0}, {"date": "2020-01-14", "close": 6390.5805, "volume": 38.0}, {"date": "2020-01-15", "close": 5649.4675, "volume": 58.0}, {"date": "2020-01-16", "close": 5707.5416, "volume": 16.0}, {"date": "2020-01-17", "close": 5708.9995, "volume": 65.0}, {"date": "2020-01-21", "close": 5831.7084, "volume": 17.0}, {"date": "2020-01-22", "close": 5880.306, "volume": 8.0}, {"date": "2020-01-23", "close": 5588.7205, "volume": 12.0}, {"date": "2020-01-24", "close": 5564.4218, "volume": 35.0}, {"date": "2020-01-27", "close": 5321.4339, "volume": 12.0}, {"date": "2020-01-28", "close": 5275.5092, "volume": 4.0}, {"date": "2020-01-29", "close": 5127.0436, "volume": 3.0}, {"date": "2020-01-30", "close": 5234.2013, "volume": 4.0}, {"date": "2020-01-31", "close": 4932.6534, "volume": 13.0}, {"date": "2020-02-03", "close": 6682.1659, "volume": 4136.0}, {"date": "2020-02-04", "close": 5345.7327, "volume": 191.0}, {"date": "2020-02-05", "close": 5199.94, "volume": 51.0}, {"date": "2020-02-06", "close": 4981.2509, "volume": 40.0}, {"date": "2020-02-07", "close": 4908.3546, "volume": 23.0}, {"date": "2020-02-10", "close": 4155.0922, "volume": 53.0}, {"date": "2020-02-11", "close": 3450.4275, "volume": 56.0}, {"date": "2020-02-12", "close": 3523.3238, "volume": 20.0}, {"date": "2020-02-13", "close": 3547.6226, "volume": 11.0}, {"date": "2020-02-14", "close": 3765.0967, "volume": 44.0}, {"date": "2020-02-18", "close": 3802.7599, "volume": 33.0}, {"date": "2020-02-19", "close": 3839.208, "volume": 13.0}, {"date": "2020-02-20", "close": 3644.8177, "volume": 19.0}, {"date": "2020-02-21", "close": 3620.519, "volume": 12.0}, {"date": "2020-02-24", "close": 3596.2202, "volume": 11.0}, {"date": "2020-02-25", "close": 3158.842, "volume": 26.0}, {"date": "2020-02-26", "close": 2988.7506, "volume": 7.0}, {"date": "2020-02-27", "close": 2779.295, "volume": 27.0}, {"date": "2020-02-28", "close": 2599.97, "volume": 24.0}, {"date": "2020-03-02", "close": 3243.8878, "volume": 61.0}, {"date": "2020-03-03", "close": 2922.4149, "volume": 16.0}, {"date": "2020-03-04", "close": 2818.4161, "volume": 10.0}, {"date": "2020-03-05", "close": 2793.8743, "volume": 6.0}, {"date": "2020-03-06", "close": 2909.0505, "volume": 42.0}, {"date": "2020-03-09", "close": 2429.8785, "volume": 33.0}, {"date": "2020-03-10", "close": 2650.9974, "volume": 15.0}, {"date": "2020-03-11", "close": 2455.1492, "volume": 7.0}, {"date": "2020-03-12", "close": 2065.3967, "volume": 24.0}, {"date": "2020-03-13", "close": 2050.8175, "volume": 20.0}, {"date": "2020-03-16", "close": 1676.6162, "volume": 11.0}, {"date": "2020-03-17", "close": 1603.7198, "volume": 4.0}, {"date": "2020-03-18", "close": 1634.0933, "volume": 10.0}, {"date": "2020-03-19", "close": 1628.0186, "volume": 4.0}, {"date": "2020-03-20", "close": 1895.3052, "volume": 83.0}, {"date": "2020-03-23", "close": 2247.1516, "volume": 46.0}, {"date": "2020-03-24", "close": 2138.2931, "volume": 25.0}, {"date": "2020-03-25", "close": 2745.7627, "volume": 634.0}, {"date": "2020-03-26", "close": 2685.0157, "volume": 84.0}, {"date": "2020-03-27", "close": 2551.3724, "volume": 22.0}, {"date": "2020-03-30", "close": 2355.5145, "volume": 14.0}, {"date": "2020-03-31", "close": 2332.6834, "volume": 9.0}, {"date": "2020-04-01", "close": 2271.4529, "volume": 5.0}, {"date": "2020-04-02", "close": 2089.6955, "volume": 4.0}, {"date": "2020-04-03", "close": 1992.7434, "volume": 5.0}, {"date": "2020-04-06", "close": 2179.601, "volume": 10.0}, {"date": "2020-04-07", "close": 2274.1233, "volume": 7.0}, {"date": "2020-04-08", "close": 2356.9821, "volume": 13.0}, {"date": "2020-04-09", "close": 2454.1773, "volume": 21.0}, {"date": "2020-04-13", "close": 2551.3724, "volume": 12.0}, {"date": "2020-04-14", "close": 3353.2323, "volume": 969.0}, {"date": "2020-04-15", "close": 2842.9578, "volume": 53.0}, {"date": "2020-04-16", "close": 2745.7627, "volume": 31.0}, {"date": "2020-04-17", "close": 2818.6591, "volume": 30.0}, {"date": "2020-04-20", "close": 2867.2566, "volume": 31.0}, {"date": "2020-04-21", "close": 2599.727, "volume": 18.0}, {"date": "2020-04-22", "close": 2891.3124, "volume": 118.0}, {"date": "2020-04-23", "close": 2891.5554, "volume": 28.0}, {"date": "2020-04-24", "close": 2794.3603, "volume": 6.0}, {"date": "2020-04-27", "close": 2940.153, "volume": 18.0}, {"date": "2020-04-28", "close": 2800.9209, "volume": 9.0}, {"date": "2020-04-29", "close": 3037.1051, "volume": 15.0}, {"date": "2020-04-30", "close": 2867.2566, "volume": 13.0}, {"date": "2020-05-01", "close": 2873.0883, "volume": 10.0}, {"date": "2020-05-04", "close": 3086.1887, "volume": 86.0}, {"date": "2020-05-05", "close": 3207.6826, "volume": 25.0}, {"date": "2020-05-06", "close": 3231.7384, "volume": 32.0}, {"date": "2020-05-07", "close": 3328.9335, "volume": 22.0}, {"date": "2020-05-08", "close": 3183.1408, "volume": 16.0}, {"date": "2020-05-11", "close": 3280.336, "volume": 9.0}, {"date": "2020-05-12", "close": 2964.4518, "volume": 131.0}, {"date": "2020-05-13", "close": 2964.4518, "volume": 19.0}, {"date": "2020-05-14", "close": 2672.8663, "volume": 27.0}, {"date": "2020-05-15", "close": 2915.8542, "volume": 13.0}, {"date": "2020-05-18", "close": 2842.9578, "volume": 19.0}, {"date": "2020-05-19", "close": 2964.4518, "volume": 38.0}, {"date": "2020-05-20", "close": 2891.5554, "volume": 9.0}, {"date": "2020-05-21", "close": 2940.153, "volume": 6.0}, {"date": "2020-05-22", "close": 3158.842, "volume": 21.0}, {"date": "2020-05-26", "close": 3207.4396, "volume": 38.0}, {"date": "2020-05-27", "close": 3474.7263, "volume": 93.0}, {"date": "2020-05-28", "close": 3231.7384, "volume": 380.0}, {"date": "2020-05-29", "close": 3110.2445, "volume": 126.0}, {"date": "2020-06-01", "close": 2915.8542, "volume": 27.0}, {"date": "2020-06-02", "close": 3960.702, "volume": 1080.0}, {"date": "2020-06-03", "close": 3328.9335, "volume": 245.0}, {"date": "2020-06-04", "close": 3061.6469, "volume": 122.0}, {"date": "2020-06-05", "close": 3183.1408, "volume": 49.0}, {"date": "2020-06-08", "close": 3304.6348, "volume": 71.0}, {"date": "2020-06-09", "close": 3353.2323, "volume": 49.0}, {"date": "2020-06-10", "close": 3231.7384, "volume": 64.0}, {"date": "2020-06-11", "close": 2988.7506, "volume": 110.0}, {"date": "2020-06-12", "close": 3061.6469, "volume": 35.0}, {"date": "2020-06-15", "close": 3061.6469, "volume": 24.0}, {"date": "2020-06-16", "close": 3013.0493, "volume": 80.0}, {"date": "2020-06-17", "close": 3353.2323, "volume": 298.0}, {"date": "2020-06-18", "close": 3693.4153, "volume": 675.0}, {"date": "2020-06-19", "close": 3644.8177, "volume": 155.0}, {"date": "2020-06-22", "close": 3377.5311, "volume": 77.0}, {"date": "2020-06-23", "close": 3438.2781, "volume": 44.0}, {"date": "2020-06-24", "close": 3377.5311, "volume": 40.0}, {"date": "2020-06-25", "close": 3256.0372, "volume": 25.0}, {"date": "2020-06-26", "close": 3170.9914, "volume": 45.0}, {"date": "2020-06-29", "close": 3037.3481, "volume": 125.0}, {"date": "2020-06-30", "close": 2940.153, "volume": 84.0}, {"date": "2020-07-01", "close": 3037.3481, "volume": 41.0}, {"date": "2020-07-02", "close": 3085.9457, "volume": 637.0}, {"date": "2020-07-06", "close": 3061.6469, "volume": 65.0}, {"date": "2020-07-07", "close": 3037.3481, "volume": 30.0}, {"date": "2020-07-08", "close": 3013.0493, "volume": 51.0}, {"date": "2020-07-09", "close": 2940.153, "volume": 56.0}, {"date": "2020-07-10", "close": 3025.1987, "volume": 34.0}, {"date": "2020-07-13", "close": 3037.3481, "volume": 51.0}, {"date": "2020-07-14", "close": 2672.8663, "volume": 90.0}, {"date": "2020-07-15", "close": 2624.2688, "volume": 63.0}, {"date": "2020-07-16", "close": 3110.2445, "volume": 504.0}, {"date": "2020-07-17", "close": 3031.2734, "volume": 119.0}, {"date": "2020-07-20", "close": 2915.8542, "volume": 65.0}, {"date": "2020-07-21", "close": 3037.3481, "volume": 49.0}, {"date": "2020-07-22", "close": 2915.8542, "volume": 46.0}, {"date": "2020-07-23", "close": 2891.5554, "volume": 26.0}, {"date": "2020-07-24", "close": 2794.3603, "volume": 27.0}, {"date": "2020-07-27", "close": 2745.7627, "volume": 36.0}, {"date": "2020-07-28", "close": 2745.7627, "volume": 45.0}, {"date": "2020-07-29", "close": 2697.1651, "volume": 40.0}, {"date": "2020-07-30", "close": 2842.9578, "volume": 43.0}, {"date": "2020-07-31", "close": 2794.3603, "volume": 25.0}, {"date": "2020-08-03", "close": 2842.9578, "volume": 17.0}, {"date": "2020-08-04", "close": 2842.9578, "volume": 37.0}, {"date": "2020-08-05", "close": 2915.8542, "volume": 28.0}, {"date": "2020-08-06", "close": 3037.3481, "volume": 410.0}, {"date": "2020-08-07", "close": 3037.1051, "volume": 488.0}, {"date": "2020-08-10", "close": 2988.7506, "volume": 117.0}, {"date": "2020-08-11", "close": 2867.2566, "volume": 100.0}, {"date": "2020-08-12", "close": 2988.7506, "volume": 1574.0}, {"date": "2020-08-13", "close": 2745.7627, "volume": 367.0}, {"date": "2020-08-14", "close": 2794.3603, "volume": 762.0}, {"date": "2020-08-17", "close": 2697.1651, "volume": 128.0}, {"date": "2020-08-18", "close": 2721.4639, "volume": 85.0}, {"date": "2020-08-19", "close": 2648.5676, "volume": 73.0}, {"date": "2020-08-20", "close": 2271.9364, "volume": 237.0}, {"date": "2020-08-21", "close": 2284.0858, "volume": 52.0}, {"date": "2020-08-24", "close": 2152.8724, "volume": 66.0}, {"date": "2020-08-25", "close": 2138.2931, "volume": 47.0}, {"date": "2020-08-26", "close": 2672.8663, "volume": 2765.0}, {"date": "2020-08-27", "close": 2381.2809, "volume": 319.0}, {"date": "2020-08-28", "close": 2405.5797, "volume": 149.0}, {"date": "2020-08-31", "close": 2332.6834, "volume": 98.0}, {"date": "2020-09-01", "close": 2259.787, "volume": 364.0}, {"date": "2020-09-02", "close": 1943.6598, "volume": 213.0}, {"date": "2020-09-03", "close": 1882.4269, "volume": 544.0}, {"date": "2020-09-04", "close": 1798.1101, "volume": 103.0}, {"date": "2020-09-08", "close": 2183.0028, "volume": 417.0}, {"date": "2020-09-09", "close": 2527.0736, "volume": 190.0}, {"date": "2020-09-10", "close": 2284.0858, "volume": 103.0}, {"date": "2020-09-11", "close": 2162.5919, "volume": 66.0}, {"date": "2020-09-14", "close": 2140.0013, "volume": 65.0}, {"date": "2020-09-15", "close": 2138.2931, "volume": 74.0}, {"date": "2020-09-16", "close": 2182.0309, "volume": 40.0}, {"date": "2020-09-17", "close": 2138.2931, "volume": 9.0}, {"date": "2020-09-18", "close": 2065.3967, "volume": 20.0}, {"date": "2020-09-21", "close": 2089.6712, "volume": 24.0}, {"date": "2020-09-22", "close": 1943.9028, "volume": 34.0}, {"date": "2020-09-23", "close": 1934.4263, "volume": 44.0}, {"date": "2020-09-24", "close": 1730.8025, "volume": 123.0}, {"date": "2020-09-25", "close": 1725.4567, "volume": 13.0}, {"date": "2020-09-28", "close": 1943.6598, "volume": 44.0}, {"date": "2020-09-29", "close": 2162.5919, "volume": 1863.0}, {"date": "2020-09-30", "close": 2411.8974, "volume": 532.0}, {"date": "2020-10-01", "close": 2186.8906, "volume": 2968.0}, {"date": "2020-10-02", "close": 2089.6955, "volume": 216.0}, {"date": "2020-10-05", "close": 2648.5676, "volume": 6308.0}, {"date": "2020-10-06", "close": 2454.1773, "volume": 474.0}, {"date": "2020-10-07", "close": 2308.3846, "volume": 221.0}, {"date": "2020-10-08", "close": 2211.1894, "volume": 266.0}, {"date": "2020-10-09", "close": 2094.3123, "volume": 869.0}, {"date": "2020-10-12", "close": 1948.7626, "volume": 153.0}, {"date": "2020-10-13", "close": 1941.2299, "volume": 184.0}, {"date": "2020-10-14", "close": 1889.9595, "volume": 581.0}, {"date": "2020-10-15", "close": 1586.7107, "volume": 4183.0}, {"date": "2020-10-16", "close": 1523.5338, "volume": 879.0}, {"date": "2020-10-19", "close": 1523.5338, "volume": 546.0}, {"date": "2020-10-20", "close": 1464.4878, "volume": 354.0}, {"date": "2020-10-21", "close": 1421.4789, "volume": 818.0}, {"date": "2020-10-22", "close": 1409.3295, "volume": 893.0}, {"date": "2020-10-23", "close": 1385.0307, "volume": 1155.0}, {"date": "2020-10-26", "close": 1433.6283, "volume": 1201.0}, {"date": "2020-10-27", "close": 1373.1243, "volume": 509.0}, {"date": "2020-10-28", "close": 1252.6024, "volume": 794.0}, {"date": "2020-10-29", "close": 1213.7243, "volume": 368.0}, {"date": "2020-10-30", "close": 1112.3984, "volume": 252.0}, {"date": "2020-11-02", "close": 1169.9865, "volume": 212.0}, {"date": "2020-11-03", "close": 1239.238, "volume": 378.0}, {"date": "2020-11-04", "close": 1263.5368, "volume": 347.0}, {"date": "2020-11-05", "close": 1184.3228, "volume": 389.0}, {"date": "2020-11-06", "close": 1363.6478, "volume": 1305.0}, {"date": "2020-11-09", "close": 1274.9572, "volume": 654.0}, {"date": "2020-11-10", "close": 1239.238, "volume": 306.0}, {"date": "2020-11-11", "close": 1263.5125, "volume": 178.0}, {"date": "2020-11-12", "close": 1284.6768, "volume": 310.0}, {"date": "2020-11-13", "close": 1263.7798, "volume": 156.0}, {"date": "2020-11-16", "close": 1314.5643, "volume": 707.0}, {"date": "2020-11-17", "close": 1270.8265, "volume": 307.0}, {"date": "2020-11-18", "close": 1333.7603, "volume": 387.0}, {"date": "2020-11-19", "close": 1415.4042, "volume": 1316.0}, {"date": "2020-11-20", "close": 1453.0673, "volume": 6693.0}, {"date": "2020-11-23", "close": 1402.0399, "volume": 1414.0}, {"date": "2020-11-24", "close": 1349.7975, "volume": 784.0}, {"date": "2020-11-25", "close": 1372.6384, "volume": 399.0}, {"date": "2020-11-27", "close": 1457.9271, "volume": 864.0}, {"date": "2020-11-30", "close": 1492.6744, "volume": 1107.0}, {"date": "2020-12-01", "close": 1379.928, "volume": 570.0}, {"date": "2020-12-02", "close": 1596.4302, "volume": 2544.0}, {"date": "2020-12-03", "close": 1506.5247, "volume": 1806.0}, {"date": "2020-12-04", "close": 1466.4317, "volume": 970.0}, {"date": "2020-12-07", "close": 1506.5247, "volume": 589.0}, {"date": "2020-12-08", "close": 1472.2634, "volume": 383.0}, {"date": "2020-12-09", "close": 1644.2988, "volume": 2734.0}, {"date": "2020-12-10", "close": 1568.7296, "volume": 1772.0}, {"date": "2020-12-11", "close": 1494.3753, "volume": 548.0}, {"date": "2020-12-14", "close": 1603.7198, "volume": 555.0}, {"date": "2020-12-15", "close": 1596.6732, "volume": 849.0}, {"date": "2020-12-16", "close": 1580.15, "volume": 330.0}, {"date": "2020-12-17", "close": 1496.8052, "volume": 636.0}, {"date": "2020-12-18", "close": 1471.2914, "volume": 591.0}, {"date": "2020-12-21", "close": 1530.8235, "volume": 443.0}, {"date": "2020-12-22", "close": 1517.0922, "volume": 211.0}, {"date": "2020-12-23", "close": 1606.1497, "volume": 2093.0}, {"date": "2020-12-24", "close": 1576.2598, "volume": 576.0}, {"date": "2020-12-28", "close": 1543.4588, "volume": 614.0}, {"date": "2020-12-29", "close": 1554.1479, "volume": 335.0}, {"date": "2020-12-30", "close": 1698.2421, "volume": 1155.0}, {"date": "2020-12-31", "close": 1773.8113, "volume": 1293.0}, {"date": "2021-01-04", "close": 2028.9485, "volume": 2282.0}, {"date": "2021-01-05", "close": 2089.6955, "volume": 998.0}, {"date": "2021-01-06", "close": 2152.3864, "volume": 3965.0}, {"date": "2021-01-07", "close": 2429.8785, "volume": 3252.0}, {"date": "2021-01-08", "close": 2551.3724, "volume": 3231.0}, {"date": "2021-01-11", "close": 2478.4761, "volume": 1747.0}, {"date": "2021-01-12", "close": 2341.1879, "volume": 755.0}, {"date": "2021-01-13", "close": 2429.8785, "volume": 2036.0}, {"date": "2021-01-14", "close": 2454.1773, "volume": 1111.0}, {"date": "2021-01-15", "close": 2356.7392, "volume": 888.0}, {"date": "2021-01-19", "close": 2272.1794, "volume": 1009.0}, {"date": "2021-01-20", "close": 2405.3367, "volume": 820.0}, {"date": "2021-01-21", "close": 2454.1773, "volume": 601.0}, {"date": "2021-01-22", "close": 2770.0615, "volume": 2393.0}, {"date": "2021-01-25", "close": 2770.0615, "volume": 1623.0}, {"date": "2021-01-26", "close": 2575.6712, "volume": 894.0}, {"date": "2021-01-27", "close": 2381.2809, "volume": 841.0}, {"date": "2021-01-28", "close": 2187.1336, "volume": 1136.0}, {"date": "2021-01-29", "close": 2326.8517, "volume": 582.0}, {"date": "2021-02-01", "close": 2527.0736, "volume": 969.0}, {"date": "2021-02-02", "close": 3037.3481, "volume": 27526.0}, {"date": "2021-02-03", "close": 3110.2445, "volume": 4721.0}, {"date": "2021-02-04", "close": 3013.0493, "volume": 1699.0}, {"date": "2021-02-05", "close": 2867.2566, "volume": 1515.0}, {"date": "2021-02-08", "close": 3110.2445, "volume": 2023.0}, {"date": "2021-02-09", "close": 3499.025, "volume": 2853.0}, {"date": "2021-02-10", "close": 4422.3789, "volume": 10812.0}, {"date": "2021-02-11", "close": 3960.702, "volume": 4737.0}, {"date": "2021-02-12", "close": 6463.4768, "volume": 104027.0}, {"date": "2021-02-16", "close": 6341.9829, "volume": 6726.0}, {"date": "2021-02-17", "close": 7241.0379, "volume": 7520.0}, {"date": "2021-02-18", "close": 6244.7877, "volume": 1901.0}, {"date": "2021-02-19", "close": 5807.4096, "volume": 2188.0}, {"date": "2021-02-22", "close": 5394.3303, "volume": 1553.0}, {"date": "2021-02-23", "close": 5054.1473, "volume": 1835.0}, {"date": "2021-02-24", "close": 5321.4339, "volume": 776.0}, {"date": "2021-02-25", "close": 4738.2631, "volume": 872.0}, {"date": "2021-02-26", "close": 4470.9764, "volume": 726.0}, {"date": "2021-03-01", "close": 5175.6412, "volume": 1077.0}, {"date": "2021-03-02", "close": 4859.757, "volume": 749.0}, {"date": "2021-03-03", "close": 4300.8849, "volume": 1029.0}, {"date": "2021-03-04", "close": 3790.6105, "volume": 1324.0}, {"date": "2021-03-05", "close": 3693.4153, "volume": 752.0}, {"date": "2021-03-08", "close": 3693.4153, "volume": 463.0}, {"date": "2021-03-09", "close": 4519.574, "volume": 1535.0}, {"date": "2021-03-10", "close": 5054.1473, "volume": 6627.0}, {"date": "2021-03-11", "close": 5175.6412, "volume": 2125.0}, {"date": "2021-03-12", "close": 4786.8606, "volume": 819.0}, {"date": "2021-03-15", "close": 5151.3424, "volume": 762.0}, {"date": "2021-03-16", "close": 4835.4582, "volume": 469.0}, {"date": "2021-03-17", "close": 4981.2509, "volume": 517.0}, {"date": "2021-03-18", "close": 4738.2631, "volume": 570.0}, {"date": "2021-03-19", "close": 4956.9521, "volume": 2127.0}, {"date": "2021-03-22", "close": 4641.0679, "volume": 809.0}, {"date": "2021-03-23", "close": 4179.391, "volume": 618.0}, {"date": "2021-03-24", "close": 4155.0922, "volume": 378.0}, {"date": "2021-03-25", "close": 4227.9886, "volume": 519.0}, {"date": "2021-03-26", "close": 4057.8971, "volume": 233.0}, {"date": "2021-03-29", "close": 3887.8056, "volume": 234.0}, {"date": "2021-03-30", "close": 3790.6105, "volume": 524.0}, {"date": "2021-03-31", "close": 3960.702, "volume": 458.0}, {"date": "2021-04-01", "close": 4082.1959, "volume": 258.0}, {"date": "2021-04-05", "close": 3912.1044, "volume": 262.0}, {"date": "2021-04-06", "close": 3912.1044, "volume": 146.0}, {"date": "2021-04-07", "close": 3766.3117, "volume": 198.0}, {"date": "2021-04-08", "close": 3839.208, "volume": 190.0}, {"date": "2021-04-09", "close": 3693.4153, "volume": 161.0}, {"date": "2021-04-12", "close": 3353.2323, "volume": 486.0}, {"date": "2021-04-13", "close": 3499.025, "volume": 348.0}, {"date": "2021-04-14", "close": 3085.9457, "volume": 544.0}, {"date": "2021-04-15", "close": 2745.7627, "volume": 638.0}, {"date": "2021-04-16", "close": 2818.6591, "volume": 484.0}, {"date": "2021-04-19", "close": 3061.6469, "volume": 1225.0}, {"date": "2021-04-20", "close": 2770.0615, "volume": 292.0}, {"date": "2021-04-21", "close": 2842.9578, "volume": 242.0}, {"date": "2021-04-22", "close": 3098.0951, "volume": 327.0}, {"date": "2021-04-23", "close": 3134.5433, "volume": 241.0}, {"date": "2021-04-26", "close": 3256.0372, "volume": 287.0}, {"date": "2021-04-27", "close": 3304.6348, "volume": 263.0}, {"date": "2021-04-28", "close": 3377.5311, "volume": 185.0}, {"date": "2021-04-29", "close": 3231.7384, "volume": 166.0}, {"date": "2021-04-30", "close": 3207.4396, "volume": 109.0}, {"date": "2021-05-03", "close": 3328.9335, "volume": 227.0}, {"date": "2021-05-04", "close": 3134.5433, "volume": 254.0}, {"date": "2021-05-05", "close": 3158.842, "volume": 394.0}, {"date": "2021-05-06", "close": 3037.3481, "volume": 241.0}, {"date": "2021-05-07", "close": 3037.3481, "volume": 154.0}, {"date": "2021-05-10", "close": 2794.3603, "volume": 219.0}, {"date": "2021-05-11", "close": 2988.7506, "volume": 449.0}, {"date": "2021-05-12", "close": 2770.0615, "volume": 199.0}, {"date": "2021-05-13", "close": 2745.7627, "volume": 304.0}, {"date": "2021-05-14", "close": 2697.1651, "volume": 147.0}, {"date": "2021-05-17", "close": 2940.153, "volume": 168.0}, {"date": "2021-05-18", "close": 2915.8542, "volume": 137.0}, {"date": "2021-05-19", "close": 2842.9578, "volume": 107.0}, {"date": "2021-05-20", "close": 2940.153, "volume": 109.0}, {"date": "2021-05-21", "close": 2891.5554, "volume": 131.0}, {"date": "2021-05-24", "close": 2867.2566, "volume": 124.0}, {"date": "2021-05-25", "close": 2842.9578, "volume": 111.0}, {"date": "2021-05-26", "close": 2891.5554, "volume": 175.0}, {"date": "2021-05-27", "close": 2988.7506, "volume": 190.0}, {"date": "2021-05-28", "close": 3013.0493, "volume": 342.0}, {"date": "2021-06-01", "close": 2988.7506, "volume": 192.0}, {"date": "2021-06-02", "close": 2964.4518, "volume": 255.0}, {"date": "2021-06-03", "close": 2891.5554, "volume": 364.0}, {"date": "2021-06-04", "close": 2891.5554, "volume": 278.0}, {"date": "2021-06-07", "close": 3134.5433, "volume": 386.0}, {"date": "2021-06-08", "close": 3085.9457, "volume": 231.0}, {"date": "2021-06-09", "close": 3061.6469, "volume": 233.0}, {"date": "2021-06-10", "close": 2915.8542, "volume": 283.0}, {"date": "2021-06-11", "close": 2988.7506, "volume": 136.0}, {"date": "2021-06-14", "close": 2940.153, "volume": 164.0}, {"date": "2021-06-15", "close": 2842.9578, "volume": 195.0}, {"date": "2021-06-16", "close": 2867.2566, "volume": 378.0}, {"date": "2021-06-17", "close": 2988.7506, "volume": 171.0}, {"date": "2021-06-18", "close": 2867.2566, "volume": 209.0}, {"date": "2021-06-21", "close": 2818.6591, "volume": 242.0}, {"date": "2021-06-22", "close": 2842.9578, "volume": 217.0}, {"date": "2021-06-23", "close": 2891.5554, "volume": 208.0}, {"date": "2021-06-24", "close": 3037.3481, "volume": 330.0}, {"date": "2021-06-25", "close": 3061.6469, "volume": 165.0}, {"date": "2021-06-28", "close": 3037.3481, "volume": 126.0}, {"date": "2021-06-29", "close": 2940.153, "volume": 117.0}, {"date": "2021-06-30", "close": 2891.5554, "volume": 207.0}, {"date": "2021-07-01", "close": 2794.3603, "volume": 206.0}, {"date": "2021-07-02", "close": 2818.6591, "volume": 226.0}, {"date": "2021-07-06", "close": 2842.9578, "volume": 169.0}, {"date": "2021-07-07", "close": 2599.97, "volume": 282.0}, {"date": "2021-07-08", "close": 2551.3724, "volume": 195.0}, {"date": "2021-07-09", "close": 2721.4639, "volume": 121.0}, {"date": "2021-07-12", "close": 2672.8663, "volume": 135.0}, {"date": "2021-07-13", "close": 2599.97, "volume": 98.0}, {"date": "2021-07-14", "close": 2527.0736, "volume": 147.0}, {"date": "2021-07-15", "close": 2502.7749, "volume": 84.0}, {"date": "2021-07-16", "close": 2429.8785, "volume": 79.0}, {"date": "2021-07-19", "close": 2478.4761, "volume": 100.0}, {"date": "2021-07-20", "close": 2478.4761, "volume": 98.0}, {"date": "2021-07-21", "close": 2527.0736, "volume": 46.0}, {"date": "2021-07-22", "close": 2551.3724, "volume": 100.0}, {"date": "2021-07-23", "close": 2454.1773, "volume": 93.0}, {"date": "2021-07-26", "close": 2502.7749, "volume": 114.0}, {"date": "2021-07-27", "close": 2502.7749, "volume": 87.0}, {"date": "2021-07-28", "close": 2551.3724, "volume": 1267.0}, {"date": "2021-07-29", "close": 2502.7749, "volume": 147.0}, {"date": "2021-07-30", "close": 2428.9065, "volume": 117.0}, {"date": "2021-08-02", "close": 2332.6834, "volume": 213.0}, {"date": "2021-08-03", "close": 2283.8428, "volume": 102.0}, {"date": "2021-08-04", "close": 2331.9544, "volume": 246.0}, {"date": "2021-08-05", "close": 2284.3288, "volume": 73.0}, {"date": "2021-08-06", "close": 2308.8706, "volume": 73.0}, {"date": "2021-08-09", "close": 2308.3846, "volume": 79.0}, {"date": "2021-08-10", "close": 2213.6193, "volume": 152.0}, {"date": "2021-08-11", "close": 2223.0958, "volume": 93.0}, {"date": "2021-08-12", "close": 2126.3867, "volume": 114.0}, {"date": "2021-08-13", "close": 2109.1345, "volume": 87.0}, {"date": "2021-08-16", "close": 1977.6781, "volume": 130.0}, {"date": "2021-08-17", "close": 1951.1924, "volume": 345.0}, {"date": "2021-08-18", "close": 2109.1345, "volume": 139.0}, {"date": "2021-08-19", "close": 2159.919, "volume": 421.0}, {"date": "2021-08-20", "close": 2155.0592, "volume": 227.0}, {"date": "2021-08-23", "close": 2187.1336, "volume": 213.0}, {"date": "2021-08-24", "close": 2219.694, "volume": 146.0}, {"date": "2021-08-25", "close": 2254.9272, "volume": 95.0}, {"date": "2021-08-26", "close": 2308.3846, "volume": 43.0}, {"date": "2021-08-27", "close": 2381.5239, "volume": 56.0}, {"date": "2021-08-30", "close": 2259.787, "volume": 90.0}, {"date": "2021-08-31", "close": 2213.3763, "volume": 76.0}, {"date": "2021-09-01", "close": 2320.534, "volume": 57.0}, {"date": "2021-09-02", "close": 2291.8614, "volume": 56.0}, {"date": "2021-09-03", "close": 2223.3388, "volume": 69.0}, {"date": "2021-09-07", "close": 2245.2077, "volume": 75.0}, {"date": "2021-09-08", "close": 2162.5919, "volume": 65.0}, {"date": "2021-09-09", "close": 2138.2931, "volume": 34.0}, {"date": "2021-09-10", "close": 2162.3489, "volume": 156.0}, {"date": "2021-09-13", "close": 2123.7138, "volume": 52.0}, {"date": "2021-09-14", "close": 2040.126, "volume": 68.0}, {"date": "2021-09-15", "close": 2004.6498, "volume": 38.0}, {"date": "2021-09-16", "close": 1960.426, "volume": 90.0}, {"date": "2021-09-17", "close": 2065.3967, "volume": 138.0}, {"date": "2021-09-20", "close": 2016.7992, "volume": 97.0}, {"date": "2021-09-21", "close": 1990.0705, "volume": 38.0}, {"date": "2021-09-22", "close": 2053.2473, "volume": 40.0}, {"date": "2021-09-23", "close": 2041.0979, "volume": 69.0}, {"date": "2021-09-24", "close": 1973.0613, "volume": 77.0}, {"date": "2021-09-27", "close": 1992.5004, "volume": 69.0}, {"date": "2021-09-28", "close": 1931.7534, "volume": 92.0}, {"date": "2021-09-29", "close": 1897.7351, "volume": 73.0}, {"date": "2021-09-30", "close": 1920.819, "volume": 82.0}, {"date": "2021-10-01", "close": 1895.3052, "volume": 93.0}, {"date": "2021-10-04", "close": 1798.1101, "volume": 106.0}, {"date": "2021-10-05", "close": 1804.1848, "volume": 55.0}, {"date": "2021-10-06", "close": 1767.9796, "volume": 91.0}, {"date": "2021-10-07", "close": 1819.979, "volume": 48.0}, {"date": "2021-10-08", "close": 1796.8952, "volume": 48.0}, {"date": "2021-10-11", "close": 1790.8205, "volume": 35.0}, {"date": "2021-10-12", "close": 1796.4092, "volume": 36.0}, {"date": "2021-10-13", "close": 1821.9229, "volume": 64.0}, {"date": "2021-10-14", "close": 1890.6885, "volume": 78.0}, {"date": "2021-10-15", "close": 1858.8571, "volume": 47.0}, {"date": "2021-10-18", "close": 1870.5205, "volume": 41.0}, {"date": "2021-10-19", "close": 1895.0622, "volume": 206.0}, {"date": "2021-10-20", "close": 1798.1101, "volume": 222.0}, {"date": "2021-10-21", "close": 1822.1659, "volume": 33.0}, {"date": "2021-10-22", "close": 1797.8671, "volume": 102.0}, {"date": "2021-10-25", "close": 1721.8119, "volume": 184.0}, {"date": "2021-10-26", "close": 1809.0445, "volume": 165.0}, {"date": "2021-10-27", "close": 1792.0354, "volume": 70.0}, {"date": "2021-10-28", "close": 1796.4092, "volume": 74.0}, {"date": "2021-10-29", "close": 1738.8211, "volume": 59.0}, {"date": "2021-11-01", "close": 2113.9943, "volume": 104542.0}, {"date": "2021-11-02", "close": 2429.6355, "volume": 20572.0}, {"date": "2021-11-03", "close": 2502.7749, "volume": 8384.0}, {"date": "2021-11-04", "close": 2842.9578, "volume": 37328.0}, {"date": "2021-11-05", "close": 2794.3603, "volume": 8985.0}, {"date": "2021-11-08", "close": 2624.2688, "volume": 3623.0}, {"date": "2021-11-09", "close": 2337.5431, "volume": 2726.0}, {"date": "2021-11-10", "close": 2284.0858, "volume": 1580.0}, {"date": "2021-11-11", "close": 2113.9943, "volume": 3573.0}, {"date": "2021-11-12", "close": 2153.3583, "volume": 986.0}, {"date": "2021-11-15", "close": 2070.7425, "volume": 1021.0}, {"date": "2021-11-16", "close": 2002.2199, "volume": 872.0}, {"date": "2021-11-17", "close": 2086.7797, "volume": 1910.0}, {"date": "2021-11-18", "close": 1949.2485, "volume": 1705.0}, {"date": "2021-11-19", "close": 1876.5952, "volume": 589.0}, {"date": "2021-11-22", "close": 1734.9332, "volume": 867.0}, {"date": "2021-11-23", "close": 1751.9424, "volume": 642.0}, {"date": "2021-11-24", "close": 1751.6994, "volume": 1205.0}, {"date": "2021-11-26", "close": 1727.4006, "volume": 501.0}, {"date": "2021-11-29", "close": 1607.3646, "volume": 786.0}, {"date": "2021-11-30", "close": 1530.8235, "volume": 646.0}, {"date": "2021-12-01", "close": 1448.2076, "volume": 674.0}, {"date": "2021-12-02", "close": 1490.0015, "volume": 431.0}, {"date": "2021-12-03", "close": 1376.0402, "volume": 448.0}, {"date": "2021-12-06", "close": 1457.6841, "volume": 922.0}, {"date": "2021-12-07", "close": 1549.2905, "volume": 379.0}, {"date": "2021-12-08", "close": 1579.178, "volume": 252.0}, {"date": "2021-12-09", "close": 1480.282, "volume": 322.0}, {"date": "2021-12-10", "close": 1522.8049, "volume": 511.0}, {"date": "2021-12-13", "close": 1449.9085, "volume": 305.0}, {"date": "2021-12-14", "close": 1392.3204, "volume": 346.0}, {"date": "2021-12-15", "close": 1402.2829, "volume": 261.0}, {"date": "2021-12-16", "close": 1373.6103, "volume": 273.0}, {"date": "2021-12-17", "close": 1421.4789, "volume": 194.0}, {"date": "2021-12-20", "close": 1411.5164, "volume": 251.0}, {"date": "2021-12-21", "close": 1451.3664, "volume": 365.0}, {"date": "2021-12-22", "close": 1479.796, "volume": 245.0}, {"date": "2021-12-23", "close": 1470.8055, "volume": 178.0}, {"date": "2021-12-27", "close": 1421.9649, "volume": 303.0}, {"date": "2021-12-28", "close": 1368.9935, "volume": 268.0}, {"date": "2021-12-29", "close": 1275.6862, "volume": 419.0}, {"date": "2021-12-30", "close": 1305.8167, "volume": 370.0}, {"date": "2021-12-31", "close": 1261.1069, "volume": 282.0}, {"date": "2022-01-03", "close": 1381.8719, "volume": 257.0}, {"date": "2022-01-04", "close": 1342.2649, "volume": 172.0}, {"date": "2022-01-05", "close": 1263.0508, "volume": 186.0}, {"date": "2022-01-06", "close": 1255.0322, "volume": 272.0}, {"date": "2022-01-07", "close": 1214.6963, "volume": 381.0}, {"date": "2022-01-10", "close": 1117.5011, "volume": 438.0}, {"date": "2022-01-11", "close": 1144.4728, "volume": 443.0}, {"date": "2022-01-12", "close": 1154.9213, "volume": 315.0}, {"date": "2022-01-13", "close": 1045.0907, "volume": 438.0}, {"date": "2022-01-14", "close": 1069.1465, "volume": 308.0}, {"date": "2022-01-18", "close": 1032.2124, "volume": 159.0}, {"date": "2022-01-19", "close": 1056.7542, "volume": 258.0}, {"date": "2022-01-20", "close": 1032.9414, "volume": 275.0}, {"date": "2022-01-21", "close": 958.3441, "volume": 283.0}, {"date": "2022-01-24", "close": 942.3069, "volume": 487.0}, {"date": "2022-01-25", "close": 983.8578, "volume": 175.0}, {"date": "2022-01-26", "close": 991.3904, "volume": 144.0}, {"date": "2022-01-27", "close": 899.055, "volume": 255.0}, {"date": "2022-01-28", "close": 948.1386, "volume": 276.0}, {"date": "2022-01-31", "close": 1020.549, "volume": 215.0}, {"date": "2022-02-01", "close": 1006.2127, "volume": 152.0}, {"date": "2022-02-02", "close": 1032.6984, "volume": 237.0}, {"date": "2022-02-03", "close": 986.7737, "volume": 151.0}, {"date": "2022-02-04", "close": 996.2502, "volume": 63.0}, {"date": "2022-02-07", "close": 1031.9694, "volume": 82.0}, {"date": "2022-02-08", "close": 1014.4743, "volume": 68.0}, {"date": "2022-02-09", "close": 1032.6984, "volume": 76.0}, {"date": "2022-02-10", "close": 1025.1657, "volume": 314.0}, {"date": "2022-02-11", "close": 951.0544, "volume": 220.0}, {"date": "2022-02-14", "close": 935.7462, "volume": 122.0}, {"date": "2022-02-15", "close": 941.8209, "volume": 113.0}, {"date": "2022-02-16", "close": 984.1008, "volume": 90.0}, {"date": "2022-02-17", "close": 979.727, "volume": 124.0}, {"date": "2022-02-18", "close": 956.1572, "volume": 134.0}, {"date": "2022-02-22", "close": 922.1389, "volume": 119.0}, {"date": "2022-02-23", "close": 913.3913, "volume": 81.0}, {"date": "2022-02-24", "close": 918.4941, "volume": 261.0}, {"date": "2022-02-25", "close": 946.4377, "volume": 88.0}, {"date": "2022-02-28", "close": 965.3907, "volume": 101.0}, {"date": "2022-03-01", "close": 959.802, "volume": 120.0}, {"date": "2022-03-02", "close": 1097.0901, "volume": 494.0}, {"date": "2022-03-03", "close": 1064.2868, "volume": 215.0}, {"date": "2022-03-04", "close": 948.6246, "volume": 209.0}, {"date": "2022-03-07", "close": 965.3907, "volume": 163.0}, {"date": "2022-03-08", "close": 998.6801, "volume": 286.0}, {"date": "2022-03-09", "close": 1040.717, "volume": 936.0}, {"date": "2022-03-10", "close": 1033.9133, "volume": 111.0}, {"date": "2022-03-11", "close": 996.7362, "volume": 92.0}, {"date": "2022-03-14", "close": 944.0078, "volume": 86.0}, {"date": "2022-03-15", "close": 971.9514, "volume": 117.0}, {"date": "2022-03-16", "close": 958.3441, "volume": 116.0}, {"date": "2022-03-17", "close": 987.5026, "volume": 95.0}, {"date": "2022-03-18", "close": 911.9334, "volume": 216.0}, {"date": "2022-03-21", "close": 978.2691, "volume": 269.0}, {"date": "2022-03-22", "close": 1021.0349, "volume": 189.0}, {"date": "2022-03-23", "close": 1058.4551, "volume": 148.0}, {"date": "2022-03-24", "close": 1214.9392, "volume": 647.0}, {"date": "2022-03-25", "close": 1155.1642, "volume": 426.0}, {"date": "2022-03-28", "close": 1070.3615, "volume": 187.0}, {"date": "2022-03-29", "close": 1113.1273, "volume": 145.0}, {"date": "2022-03-30", "close": 1109.7255, "volume": 134.0}, {"date": "2022-03-31", "close": 1093.4453, "volume": 79.0}, {"date": "2022-04-01", "close": 1105.8377, "volume": 474.0}, {"date": "2022-04-04", "close": 1142.0429, "volume": 184.0}, {"date": "2022-04-05", "close": 1147.1456, "volume": 138.0}, {"date": "2022-04-06", "close": 1093.4453, "volume": 234.0}, {"date": "2022-04-07", "close": 1047.2776, "volume": 169.0}, {"date": "2022-04-08", "close": 1053.1093, "volume": 66.0}, {"date": "2022-04-11", "close": 1058.941, "volume": 134.0}, {"date": "2022-04-12", "close": 1020.549, "volume": 285.0}, {"date": "2022-04-13", "close": 1228.5466, "volume": 22884.0}, {"date": "2022-04-14", "close": 1044.8478, "volume": 1420.0}, {"date": "2022-04-18", "close": 952.9983, "volume": 1351.0}, {"date": "2022-04-19", "close": 989.2035, "volume": 338.0}, {"date": "2022-04-20", "close": 974.3813, "volume": 198.0}, {"date": "2022-04-21", "close": 911.2044, "volume": 658.0}, {"date": "2022-04-22", "close": 893.4663, "volume": 173.0}, {"date": "2022-04-25", "close": 909.0175, "volume": 129.0}, {"date": "2022-04-26", "close": 908.7746, "volume": 167.0}, {"date": "2022-04-27", "close": 927.4846, "volume": 230.0}, {"date": "2022-04-28", "close": 971.7084, "volume": 576.0}, {"date": "2022-04-29", "close": 927.2416, "volume": 73.0}, {"date": "2022-05-02", "close": 936.4752, "volume": 79.0}, {"date": "2022-05-03", "close": 937.9331, "volume": 137.0}, {"date": "2022-05-04", "close": 958.5871, "volume": 135.0}, {"date": "2022-05-05", "close": 946.1947, "volume": 104.0}, {"date": "2022-05-06", "close": 873.7843, "volume": 172.0}, {"date": "2022-05-09", "close": 767.8416, "volume": 185.0}, {"date": "2022-05-10", "close": 789.4675, "volume": 104.0}, {"date": "2022-05-11", "close": 745.7297, "volume": 114.0}, {"date": "2022-05-12", "close": 803.0748, "volume": 340.0}, {"date": "2022-05-13", "close": 803.0748, "volume": 146.0}, {"date": "2022-05-16", "close": 781.4489, "volume": 117.0}, {"date": "2022-05-17", "close": 803.3178, "volume": 97.0}, {"date": "2022-05-18", "close": 789.7105, "volume": 75.0}, {"date": "2022-05-19", "close": 801.8623, "volume": 80.0}, {"date": "2022-05-20", "close": 803.8038, "volume": 94.0}, {"date": "2022-05-23", "close": 818.8691, "volume": 39.0}, {"date": "2022-05-24", "close": 796.5142, "volume": 69.0}, {"date": "2022-05-25", "close": 811.3364, "volume": 105.0}, {"date": "2022-05-26", "close": 813.7663, "volume": 152.0}, {"date": "2022-05-27", "close": 837.0931, "volume": 119.0}, {"date": "2022-05-31", "close": 804.2898, "volume": 88.0}, {"date": "2022-06-01", "close": 820.813, "volume": 137.0}, {"date": "2022-06-02", "close": 861.8779, "volume": 58.0}, {"date": "2022-06-03", "close": 872.3264, "volume": 58.0}, {"date": "2022-06-06", "close": 894.1953, "volume": 90.0}, {"date": "2022-06-07", "close": 928.9426, "volume": 121.0}, {"date": "2022-06-08", "close": 923.3538, "volume": 164.0}, {"date": "2022-06-09", "close": 902.4569, "volume": 99.0}, {"date": "2022-06-10", "close": 886.4197, "volume": 82.0}, {"date": "2022-06-13", "close": 807.6916, "volume": 108.0}, {"date": "2022-06-14", "close": 782.4209, "volume": 55.0}, {"date": "2022-06-15", "close": 768.3276, "volume": 106.0}, {"date": "2022-06-16", "close": 778.0471, "volume": 174.0}, {"date": "2022-06-17", "close": 759.823, "volume": 162.0}, {"date": "2022-06-21", "close": 775.1312, "volume": 396.0}, {"date": "2022-06-22", "close": 755.6922, "volume": 179.0}, {"date": "2022-06-23", "close": 761.5239, "volume": 80.0}, {"date": "2022-06-24", "close": 792.1404, "volume": 150.0}, {"date": "2022-06-27", "close": 787.5261, "volume": 473.0}, {"date": "2022-06-28", "close": 759.337, "volume": 101.0}, {"date": "2022-06-29", "close": 755.2062, "volume": 202.0}, {"date": "2022-06-30", "close": 769.7855, "volume": 205.0}, {"date": "2022-07-01", "close": 753.2623, "volume": 85.0}, {"date": "2022-07-05", "close": 734.5523, "volume": 169.0}, {"date": "2022-07-06", "close": 734.5523, "volume": 56.0}, {"date": "2022-07-07", "close": 795.7852, "volume": 164.0}, {"date": "2022-07-08", "close": 802.1029, "volume": 122.0}, {"date": "2022-07-11", "close": 847.0556, "volume": 176.0}, {"date": "2022-07-12", "close": 871.1114, "volume": 146.0}, {"date": "2022-07-13", "close": 814.0093, "volume": 71.0}, {"date": "2022-07-14", "close": 826.4017, "volume": 131.0}, {"date": "2022-07-15", "close": 826.1587, "volume": 97.0}, {"date": "2022-07-18", "close": 799.43, "volume": 43.0}, {"date": "2022-07-19", "close": 812.3084, "volume": 111.0}, {"date": "2022-07-20", "close": 844.3828, "volume": 110.0}, {"date": "2022-07-21", "close": 887.1486, "volume": 73.0}, {"date": "2022-07-22", "close": 871.5974, "volume": 70.0}, {"date": "2022-07-25", "close": 859.934, "volume": 56.0}, {"date": "2022-07-26", "close": 831.7474, "volume": 68.0}, {"date": "2022-07-27", "close": 849.7285, "volume": 36.0}, {"date": "2022-07-28", "close": 864.7938, "volume": 73.0}, {"date": "2022-07-29", "close": 826.4017, "volume": 125.0}, {"date": "2022-08-01", "close": 857.9901, "volume": 71.0}, {"date": "2022-08-02", "close": 855.5602, "volume": 126.0}, {"date": "2022-08-03", "close": 899.055, "volume": 113.0}, {"date": "2022-08-04", "close": 923.3538, "volume": 202.0}, {"date": "2022-08-05", "close": 916.0642, "volume": 128.0}, {"date": "2022-08-08", "close": 859.691, "volume": 176.0}, {"date": "2022-08-09", "close": 656.3102, "volume": 1008.0}, {"date": "2022-08-10", "close": 648.0162, "volume": 3702.0}, {"date": "2022-08-11", "close": 602.64, "volume": 840.0}, {"date": "2022-08-12", "close": 613.98, "volume": 2160.0}, {"date": "2022-08-15", "close": 706.32, "volume": 3385.0}, {"date": "2022-08-16", "close": 1030.32, "volume": 98231.0}, {"date": "2022-08-17", "close": 866.7, "volume": 4289.0}, {"date": "2022-08-18", "close": 829.44, "volume": 1721.0}, {"date": "2022-08-19", "close": 787.32, "volume": 698.0}, {"date": "2022-08-22", "close": 682.02, "volume": 1213.0}, {"date": "2022-08-23", "close": 703.08, "volume": 495.0}, {"date": "2022-08-24", "close": 720.9, "volume": 503.0}, {"date": "2022-08-25", "close": 660.96, "volume": 777.0}, {"date": "2022-08-26", "close": 623.7, "volume": 805.0}, {"date": "2022-08-29", "close": 654.48, "volume": 887.0}, {"date": "2022-08-30", "close": 617.22, "volume": 754.0}, {"date": "2022-08-31", "close": 623.7, "volume": 480.0}, {"date": "2022-09-01", "close": 631.8, "volume": 846.0}, {"date": "2022-09-02", "close": 630.18, "volume": 135.0}, {"date": "2022-09-06", "close": 625.32, "volume": 296.0}, {"date": "2022-09-07", "close": 594.54, "volume": 736.0}, {"date": "2022-09-08", "close": 609.12, "volume": 180.0}, {"date": "2022-09-09", "close": 631.8, "volume": 193.0}, {"date": "2022-09-12", "close": 643.14, "volume": 558.0}, {"date": "2022-09-13", "close": 644.76, "volume": 1576.0}, {"date": "2022-09-14", "close": 656.1, "volume": 373.0}, {"date": "2022-09-15", "close": 670.68, "volume": 252.0}, {"date": "2022-09-16", "close": 644.76, "volume": 205.0}, {"date": "2022-09-19", "close": 625.32, "volume": 113.0}, {"date": "2022-09-20", "close": 602.64, "volume": 181.0}, {"date": "2022-09-21", "close": 563.76, "volume": 86.0}, {"date": "2022-09-22", "close": 560.52, "volume": 76.0}, {"date": "2022-09-23", "close": 516.78, "volume": 202.0}, {"date": "2022-09-26", "close": 516.78, "volume": 99.0}, {"date": "2022-09-27", "close": 528.12, "volume": 95.0}, {"date": "2022-09-28", "close": 568.62, "volume": 117.0}, {"date": "2022-09-29", "close": 558.9, "volume": 77.0}, {"date": "2022-09-30", "close": 558.9, "volume": 67.0}, {"date": "2022-10-03", "close": 562.14, "volume": 100.0}, {"date": "2022-10-04", "close": 581.58, "volume": 125.0}, {"date": "2022-10-05", "close": 557.28, "volume": 135.0}, {"date": "2022-10-06", "close": 586.44, "volume": 162.0}, {"date": "2022-10-07", "close": 555.66, "volume": 208.0}, {"date": "2022-10-10", "close": 528.12, "volume": 203.0}, {"date": "2022-10-11", "close": 529.74, "volume": 97.0}, {"date": "2022-10-12", "close": 531.36, "volume": 26.0}, {"date": "2022-10-13", "close": 526.5, "volume": 51.0}, {"date": "2022-10-14", "close": 513.54, "volume": 72.0}, {"date": "2022-10-17", "close": 526.5, "volume": 41.0}, {"date": "2022-10-18", "close": 529.74, "volume": 47.0}, {"date": "2022-10-19", "close": 495.72, "volume": 184.0}, {"date": "2022-10-20", "close": 479.52, "volume": 168.0}, {"date": "2022-10-21", "close": 461.7, "volume": 179.0}, {"date": "2022-10-24", "close": 448.74, "volume": 80.0}, {"date": "2022-10-25", "close": 450.36, "volume": 92.0}, {"date": "2022-10-26", "close": 474.66, "volume": 149.0}, {"date": "2022-10-27", "close": 468.18, "volume": 30.0}, {"date": "2022-10-28", "close": 492.48, "volume": 131.0}, {"date": "2022-10-31", "close": 464.94, "volume": 84.0}, {"date": "2022-11-01", "close": 466.56, "volume": 65.0}, {"date": "2022-11-02", "close": 461.7, "volume": 54.0}, {"date": "2022-11-03", "close": 458.46, "volume": 44.0}, {"date": "2022-11-04", "close": 440.64, "volume": 143.0}, {"date": "2022-11-07", "close": 443.88, "volume": 57.0}, {"date": "2022-11-08", "close": 464.94, "volume": 77.0}, {"date": "2022-11-09", "close": 429.138, "volume": 115.0}, {"date": "2022-11-10", "close": 448.3836, "volume": 45.0}, {"date": "2022-11-11", "close": 448.74, "volume": 195.0}, {"date": "2022-11-14", "close": 481.1238, "volume": 283.0}, {"date": "2022-11-15", "close": 471.42, "volume": 122.0}, {"date": "2022-11-16", "close": 464.94, "volume": 367.0}, {"date": "2022-11-17", "close": 451.98, "volume": 126.0}, {"date": "2022-11-18", "close": 406.62, "volume": 160.0}, {"date": "2022-11-21", "close": 388.8, "volume": 159.0}, {"date": "2022-11-22", "close": 392.04, "volume": 97.0}, {"date": "2022-11-23", "close": 411.48, "volume": 54.0}, {"date": "2022-11-25", "close": 419.5638, "volume": 42.0}, {"date": "2022-11-28", "close": 406.62, "volume": 190.0}, {"date": "2022-11-29", "close": 398.52, "volume": 34.0}, {"date": "2022-11-30", "close": 398.52, "volume": 54.0}, {"date": "2022-12-01", "close": 416.34, "volume": 117.0}, {"date": "2022-12-02", "close": 414.72, "volume": 151.0}, {"date": "2022-12-05", "close": 434.16, "volume": 293.0}, {"date": "2022-12-06", "close": 409.86, "volume": 197.0}, {"date": "2022-12-07", "close": 422.82, "volume": 123.0}, {"date": "2022-12-08", "close": 443.88, "volume": 121.0}, {"date": "2022-12-09", "close": 437.4, "volume": 73.0}, {"date": "2022-12-12", "close": 456.84, "volume": 122.0}, {"date": "2022-12-13", "close": 461.6838, "volume": 111.0}, {"date": "2022-12-14", "close": 490.86, "volume": 253.0}, {"date": "2022-12-15", "close": 477.9, "volume": 138.0}, {"date": "2022-12-16", "close": 494.1, "volume": 74.0}, {"date": "2022-12-19", "close": 494.1, "volume": 201.0}, {"date": "2022-12-20", "close": 510.3, "volume": 362.0}, {"date": "2022-12-21", "close": 505.44, "volume": 127.0}, {"date": "2022-12-22", "close": 486.0, "volume": 155.0}, {"date": "2022-12-23", "close": 469.8, "volume": 120.0}, {"date": "2022-12-27", "close": 444.69, "volume": 145.0}, {"date": "2022-12-28", "close": 451.98, "volume": 182.0}, {"date": "2022-12-29", "close": 455.22, "volume": 92.0}, {"date": "2022-12-30", "close": 468.18, "volume": 98.0}, {"date": "2023-01-03", "close": 481.14, "volume": 166.0}, {"date": "2023-01-04", "close": 482.76, "volume": 140.0}, {"date": "2023-01-05", "close": 479.52, "volume": 75.0}, {"date": "2023-01-06", "close": 508.68, "volume": 375.0}, {"date": "2023-01-09", "close": 552.42, "volume": 507.0}, {"date": "2023-01-10", "close": 544.32, "volume": 118.0}, {"date": "2023-01-11", "close": 542.7, "volume": 146.0}, {"date": "2023-01-12", "close": 518.4, "volume": 237.0}, {"date": "2023-01-13", "close": 528.12, "volume": 73.0}, {"date": "2023-01-17", "close": 547.56, "volume": 161.0}, {"date": "2023-01-18", "close": 526.5, "volume": 345.0}, {"date": "2023-01-19", "close": 491.7834, "volume": 59.0}, {"date": "2023-01-20", "close": 486.0, "volume": 137.0}, {"date": "2023-01-23", "close": 502.2, "volume": 70.0}, {"date": "2023-01-24", "close": 495.72, "volume": 47.0}, {"date": "2023-01-25", "close": 503.82, "volume": 43.0}, {"date": "2023-01-26", "close": 520.02, "volume": 36.0}, {"date": "2023-01-27", "close": 518.4, "volume": 47.0}, {"date": "2023-01-30", "close": 510.3, "volume": 53.0}, {"date": "2023-01-31", "close": 521.64, "volume": 124.0}, {"date": "2023-02-01", "close": 510.3, "volume": 71.0}, {"date": "2023-02-02", "close": 498.96, "volume": 663.0}, {"date": "2023-02-03", "close": 497.34, "volume": 224.0}, {"date": "2023-02-06", "close": 495.72, "volume": 181.0}, {"date": "2023-02-07", "close": 486.0, "volume": 99.0}, {"date": "2023-02-08", "close": 492.48, "volume": 104.0}, {"date": "2023-02-09", "close": 479.52, "volume": 63.0}, {"date": "2023-02-10", "close": 489.24, "volume": 308.0}, {"date": "2023-02-13", "close": 484.38, "volume": 45.0}, {"date": "2023-02-14", "close": 466.56, "volume": 155.0}, {"date": "2023-02-15", "close": 487.62, "volume": 60.0}, {"date": "2023-02-16", "close": 486.0, "volume": 26.0}, {"date": "2023-02-17", "close": 487.62, "volume": 101.0}, {"date": "2023-02-21", "close": 494.1, "volume": 107.0}, {"date": "2023-02-22", "close": 489.24, "volume": 102.0}, {"date": "2023-02-23", "close": 481.14, "volume": 41.0}, {"date": "2023-02-24", "close": 474.66, "volume": 72.0}, {"date": "2023-02-27", "close": 464.94, "volume": 12.0}, {"date": "2023-02-28", "close": 464.13, "volume": 67.0}, {"date": "2023-03-01", "close": 458.46, "volume": 58.0}, {"date": "2023-03-02", "close": 455.22, "volume": 105.0}, {"date": "2023-03-03", "close": 447.12, "volume": 71.0}, {"date": "2023-03-06", "close": 447.12, "volume": 32.0}, {"date": "2023-03-07", "close": 451.98, "volume": 56.0}, {"date": "2023-03-08", "close": 440.64, "volume": 52.0}, {"date": "2023-03-09", "close": 434.16, "volume": 103.0}, {"date": "2023-03-10", "close": 379.08, "volume": 330.0}, {"date": "2023-03-13", "close": 400.14, "volume": 93.0}, {"date": "2023-03-14", "close": 367.74, "volume": 78.0}, {"date": "2023-03-15", "close": 372.6, "volume": 76.0}, {"date": "2023-03-16", "close": 346.68, "volume": 100.0}, {"date": "2023-03-17", "close": 346.68, "volume": 78.0}, {"date": "2023-03-20", "close": 340.2, "volume": 118.0}, {"date": "2023-03-21", "close": 339.147, "volume": 119.0}, {"date": "2023-03-22", "close": 343.4238, "volume": 138.0}, {"date": "2023-03-23", "close": 342.3222, "volume": 111.0}, {"date": "2023-03-24", "close": 338.58, "volume": 38.0}, {"date": "2023-03-27", "close": 341.82, "volume": 13.0}, {"date": "2023-03-28", "close": 341.82, "volume": 276.0}, {"date": "2023-03-29", "close": 346.68, "volume": 96.0}, {"date": "2023-03-30", "close": 348.3, "volume": 258.0}, {"date": "2023-03-31", "close": 375.84, "volume": 181.0}, {"date": "2023-04-03", "close": 402.7482, "volume": 306.0}, {"date": "2023-04-04", "close": 401.76, "volume": 86.0}, {"date": "2023-04-05", "close": 393.66, "volume": 50.0}, {"date": "2023-04-06", "close": 380.7, "volume": 127.0}, {"date": "2023-04-10", "close": 387.18, "volume": 40.0}, {"date": "2023-04-11", "close": 426.06, "volume": 410.0}, {"date": "2023-04-12", "close": 414.72, "volume": 88.0}, {"date": "2023-04-13", "close": 427.2912, "volume": 85.0}, {"date": "2023-04-14", "close": 422.0748, "volume": 76.0}, {"date": "2023-04-17", "close": 435.537, "volume": 243.0}, {"date": "2023-04-18", "close": 442.26, "volume": 65.0}, {"date": "2023-04-19", "close": 442.827, "volume": 102.0}, {"date": "2023-04-20", "close": 463.32, "volume": 109.0}, {"date": "2023-04-21", "close": 450.522, "volume": 68.0}, {"date": "2023-04-24", "close": 435.78, "volume": 71.0}, {"date": "2023-04-25", "close": 341.01, "volume": 802.0}, {"date": "2023-04-26", "close": 332.1, "volume": 338.0}, {"date": "2023-04-27", "close": 315.9, "volume": 178.0}, {"date": "2023-04-28", "close": 264.06, "volume": 1030.0}, {"date": "2023-05-01", "close": 265.68, "volume": 82.0}, {"date": "2023-05-02", "close": 257.58, "volume": 179.0}, {"date": "2023-05-03", "close": 264.06, "volume": 32.0}, {"date": "2023-05-04", "close": 265.68, "volume": 60.0}, {"date": "2023-05-05", "close": 272.16, "volume": 90.0}, {"date": "2023-05-08", "close": 273.78, "volume": 19.0}, {"date": "2023-05-09", "close": 274.6548, "volume": 62.0}, {"date": "2023-05-10", "close": 277.6842, "volume": 53.0}, {"date": "2023-05-11", "close": 273.78, "volume": 27.0}, {"date": "2023-05-12", "close": 270.54, "volume": 23.0}, {"date": "2023-05-15", "close": 277.02, "volume": 49.0}, {"date": "2023-05-16", "close": 272.727, "volume": 24.0}, {"date": "2023-05-17", "close": 277.02, "volume": 41.0}, {"date": "2023-05-18", "close": 283.5, "volume": 49.0}, {"date": "2023-05-19", "close": 286.8534, "volume": 17.0}, {"date": "2023-05-22", "close": 293.22, "volume": 79.0}, {"date": "2023-05-23", "close": 293.22, "volume": 102.0}, {"date": "2023-05-24", "close": 291.6, "volume": 69.0}, {"date": "2023-05-25", "close": 270.54, "volume": 97.0}, {"date": "2023-05-26", "close": 273.78, "volume": 99.0}, {"date": "2023-05-30", "close": 278.64, "volume": 22.0}, {"date": "2023-05-31", "close": 289.332, "volume": 39.0}, {"date": "2023-06-01", "close": 299.7, "volume": 25.0}, {"date": "2023-06-02", "close": 309.42, "volume": 109.0}, {"date": "2023-06-05", "close": 304.56, "volume": 61.0}, {"date": "2023-06-06", "close": 307.8, "volume": 13.0}, {"date": "2023-06-07", "close": 339.39, "volume": 160.0}, {"date": "2023-06-08", "close": 330.48, "volume": 36.0}, {"date": "2023-06-09", "close": 325.62, "volume": 38.0}, {"date": "2023-06-12", "close": 324.0, "volume": 67.0}, {"date": "2023-06-13", "close": 328.86, "volume": 79.0}, {"date": "2023-06-14", "close": 325.62, "volume": 56.0}, {"date": "2023-06-15", "close": 327.2238, "volume": 62.0}, {"date": "2023-06-16", "close": 330.48, "volume": 32.0}, {"date": "2023-06-20", "close": 320.76, "volume": 143.0}, {"date": "2023-06-21", "close": 313.8426, "volume": 61.0}, {"date": "2023-06-22", "close": 312.66, "volume": 99.0}, {"date": "2023-06-23", "close": 315.9, "volume": 90.0}, {"date": "2023-06-26", "close": 316.5804, "volume": 80.0}, {"date": "2023-06-27", "close": 311.04, "volume": 591.0}, {"date": "2023-06-28", "close": 311.04, "volume": 126.0}, {"date": "2023-06-29", "close": 319.95, "volume": 28.0}, {"date": "2023-06-30", "close": 322.38, "volume": 44.0}, {"date": "2023-07-03", "close": 320.76, "volume": 66.0}, {"date": "2023-07-05", "close": 333.72, "volume": 111.0}, {"date": "2023-07-06", "close": 324.0, "volume": 35.0}, {"date": "2023-07-07", "close": 327.24, "volume": 29.0}, {"date": "2023-07-10", "close": 329.6376, "volume": 104.0}, {"date": "2023-07-11", "close": 330.48, "volume": 25.0}, {"date": "2023-07-12", "close": 332.1, "volume": 79.0}, {"date": "2023-07-13", "close": 326.997, "volume": 92.0}, {"date": "2023-07-14", "close": 320.76, "volume": 58.0}, {"date": "2023-07-17", "close": 322.8984, "volume": 205.0}, {"date": "2023-07-18", "close": 307.8, "volume": 112.0}, {"date": "2023-07-19", "close": 311.04, "volume": 104.0}, {"date": "2023-07-20", "close": 319.14, "volume": 58.0}, {"date": "2023-07-21", "close": 311.04, "volume": 86.0}, {"date": "2023-07-24", "close": 324.0, "volume": 117.0}, {"date": "2023-07-25", "close": 315.9, "volume": 83.0}, {"date": "2023-07-26", "close": 314.28, "volume": 49.0}, {"date": "2023-07-27", "close": 319.14, "volume": 60.0}, {"date": "2023-07-28", "close": 312.66, "volume": 89.0}, {"date": "2023-07-31", "close": 312.66, "volume": 121.0}, {"date": "2023-08-01", "close": 314.28, "volume": 82.0}, {"date": "2023-08-02", "close": 319.14, "volume": 58.0}, {"date": "2023-08-03", "close": 324.0, "volume": 36.0}, {"date": "2023-08-04", "close": 325.62, "volume": 105.0}, {"date": "2023-08-07", "close": 321.57, "volume": 65.0}, {"date": "2023-08-08", "close": 322.38, "volume": 51.0}, {"date": "2023-08-09", "close": 319.1562, "volume": 45.0}, {"date": "2023-08-10", "close": 319.14, "volume": 68.0}, {"date": "2023-08-11", "close": 310.1652, "volume": 87.0}, {"date": "2023-08-14", "close": 314.28, "volume": 58.0}, {"date": "2023-08-15", "close": 325.62, "volume": 57.0}, {"date": "2023-08-16", "close": 324.0, "volume": 32.0}, {"date": "2023-08-17", "close": 320.76, "volume": 26.0}, {"date": "2023-08-18", "close": 316.71, "volume": 28.0}, {"date": "2023-08-21", "close": 309.42, "volume": 59.0}, {"date": "2023-08-22", "close": 310.7646, "volume": 28.0}, {"date": "2023-08-23", "close": 315.9, "volume": 46.0}, {"date": "2023-08-24", "close": 305.37, "volume": 23.0}, {"date": "2023-08-25", "close": 304.5438, "volume": 41.0}, {"date": "2023-08-28", "close": 301.32, "volume": 22.0}, {"date": "2023-08-29", "close": 297.27, "volume": 23.0}, {"date": "2023-08-30", "close": 301.32, "volume": 37.0}, {"date": "2023-08-31", "close": 307.8, "volume": 77.0}, {"date": "2023-09-01", "close": 302.94, "volume": 37.0}, {"date": "2023-09-05", "close": 299.7, "volume": 15.0}, {"date": "2023-09-06", "close": 380.7, "volume": 16679.0}, {"date": "2023-09-07", "close": 294.678, "volume": 75636.0}, {"date": "2023-09-08", "close": 283.9374, "volume": 2818.0}, {"date": "2023-09-11", "close": 273.78, "volume": 1765.0}, {"date": "2023-09-12", "close": 255.96, "volume": 402.0}, {"date": "2023-09-13", "close": 249.48, "volume": 205.0}, {"date": "2023-09-14", "close": 234.9, "volume": 469.0}, {"date": "2023-09-15", "close": 247.86, "volume": 267.0}, {"date": "2023-09-18", "close": 239.76, "volume": 117.0}, {"date": "2023-09-19", "close": 244.62, "volume": 118.0}, {"date": "2023-09-20", "close": 247.86, "volume": 78.0}, {"date": "2023-09-21", "close": 241.38, "volume": 116.0}, {"date": "2023-09-22", "close": 249.48, "volume": 270.0}, {"date": "2023-09-25", "close": 244.62, "volume": 210.0}, {"date": "2023-09-26", "close": 247.86, "volume": 137.0}, {"date": "2023-09-27", "close": 244.62, "volume": 108.0}, {"date": "2023-09-28", "close": 239.76, "volume": 105.0}, {"date": "2023-09-29", "close": 236.52, "volume": 108.0}, {"date": "2023-10-02", "close": 236.52, "volume": 94.0}, {"date": "2023-10-03", "close": 221.94, "volume": 126.0}, {"date": "2023-10-04", "close": 226.8, "volume": 226.0}, {"date": "2023-10-05", "close": 223.56, "volume": 59.0}, {"date": "2023-10-06", "close": 223.56, "volume": 50.0}, {"date": "2023-10-09", "close": 223.56, "volume": 41.0}, {"date": "2023-10-10", "close": 278.64, "volume": 1536.0}, {"date": "2023-10-11", "close": 244.62, "volume": 1538.0}, {"date": "2023-10-12", "close": 233.2314, "volume": 481.0}, {"date": "2023-10-13", "close": 231.66, "volume": 217.0}, {"date": "2023-10-16", "close": 231.66, "volume": 312.0}, {"date": "2023-10-17", "close": 230.04, "volume": 208.0}, {"date": "2023-10-18", "close": 231.66, "volume": 96.0}, {"date": "2023-10-19", "close": 234.9, "volume": 112.0}, {"date": "2023-10-20", "close": 231.4494, "volume": 138.0}, {"date": "2023-10-23", "close": 236.0178, "volume": 127.0}, {"date": "2023-10-24", "close": 231.66, "volume": 102.0}, {"date": "2023-10-25", "close": 231.6438, "volume": 118.0}, {"date": "2023-10-26", "close": 229.8294, "volume": 90.0}, {"date": "2023-10-27", "close": 222.2154, "volume": 65.0}, {"date": "2023-10-30", "close": 207.36, "volume": 185.0}, {"date": "2023-10-31", "close": 200.07, "volume": 277.0}, {"date": "2023-11-01", "close": 199.2276, "volume": 88.0}, {"date": "2023-11-02", "close": 204.12, "volume": 156.0}, {"date": "2023-11-03", "close": 215.46, "volume": 121.0}, {"date": "2023-11-06", "close": 223.56, "volume": 29.0}, {"date": "2023-11-07", "close": 225.18, "volume": 48.0}, {"date": "2023-11-08", "close": 233.28, "volume": 166.0}, {"date": "2023-11-09", "close": 213.84, "volume": 410.0}, {"date": "2023-11-10", "close": 205.74, "volume": 56.0}, {"date": "2023-11-13", "close": 205.74, "volume": 169.0}, {"date": "2023-11-14", "close": 212.22, "volume": 149.0}, {"date": "2023-11-15", "close": 208.98, "volume": 228.0}, {"date": "2023-11-16", "close": 198.0774, "volume": 119.0}, {"date": "2023-11-17", "close": 191.16, "volume": 112.0}, {"date": "2023-11-20", "close": 204.12, "volume": 79.0}, {"date": "2023-11-21", "close": 199.26, "volume": 43.0}, {"date": "2023-11-22", "close": 197.0244, "volume": 156.0}, {"date": "2023-11-24", "close": 207.36, "volume": 39.0}, {"date": "2023-11-27", "close": 213.84, "volume": 207.0}, {"date": "2023-11-28", "close": 199.26, "volume": 56.0}, {"date": "2023-11-29", "close": 222.3774, "volume": 136.0}, {"date": "2023-11-30", "close": 223.56, "volume": 96.0}, {"date": "2023-12-01", "close": 232.47, "volume": 85.0}, {"date": "2023-12-04", "close": 230.04, "volume": 122.0}, {"date": "2023-12-05", "close": 239.76, "volume": 136.0}, {"date": "2023-12-06", "close": 234.9, "volume": 64.0}, {"date": "2023-12-07", "close": 226.8, "volume": 60.0}, {"date": "2023-12-08", "close": 226.8, "volume": 108.0}, {"date": "2023-12-11", "close": 230.04, "volume": 115.0}, {"date": "2023-12-12", "close": 226.8, "volume": 137.0}, {"date": "2023-12-13", "close": 226.8, "volume": 169.0}, {"date": "2023-12-14", "close": 221.94, "volume": 80.0}, {"date": "2023-12-15", "close": 218.7, "volume": 110.0}, {"date": "2023-12-18", "close": 217.08, "volume": 62.0}, {"date": "2023-12-19", "close": 218.7, "volume": 53.0}, {"date": "2023-12-20", "close": 210.6, "volume": 96.0}, {"date": "2023-12-21", "close": 223.56, "volume": 42.0}, {"date": "2023-12-22", "close": 218.7, "volume": 90.0}, {"date": "2023-12-26", "close": 217.08, "volume": 134.0}, {"date": "2023-12-27", "close": 217.1124, "volume": 145.0}, {"date": "2023-12-28", "close": 227.205, "volume": 173.0}, {"date": "2023-12-29", "close": 226.8, "volume": 87.0}, {"date": "2024-01-02", "close": 223.56, "volume": 122.0}, {"date": "2024-01-03", "close": 225.18, "volume": 50.0}, {"date": "2024-01-04", "close": 233.28, "volume": 105.0}, {"date": "2024-01-05", "close": 241.38, "volume": 167.0}, {"date": "2024-01-08", "close": 239.76, "volume": 107.0}, {"date": "2024-01-09", "close": 233.28, "volume": 106.0}, {"date": "2024-01-10", "close": 236.52, "volume": 125.0}, {"date": "2024-01-11", "close": 236.52, "volume": 94.0}, {"date": "2024-01-12", "close": 236.52, "volume": 58.0}, {"date": "2024-01-16", "close": 246.24, "volume": 376.0}, {"date": "2024-01-17", "close": 243.0, "volume": 70.0}, {"date": "2024-01-18", "close": 230.04, "volume": 136.0}, {"date": "2024-01-19", "close": 231.66, "volume": 178.0}, {"date": "2024-01-22", "close": 225.18, "volume": 94.0}, {"date": "2024-01-23", "close": 223.56, "volume": 54.0}, {"date": "2024-01-24", "close": 220.32, "volume": 120.0}, {"date": "2024-01-25", "close": 221.94, "volume": 30.0}, {"date": "2024-01-26", "close": 236.52, "volume": 21.0}, {"date": "2024-01-29", "close": 230.04, "volume": 38.0}, {"date": "2024-01-30", "close": 223.56, "volume": 23.0}, {"date": "2024-01-31", "close": 226.8, "volume": 64.0}, {"date": "2024-02-01", "close": 220.32, "volume": 145.0}, {"date": "2024-02-02", "close": 221.94, "volume": 81.0}, {"date": "2024-02-05", "close": 226.7838, "volume": 59.0}, {"date": "2024-02-06", "close": 226.8, "volume": 32.0}, {"date": "2024-02-07", "close": 226.476, "volume": 18.0}, {"date": "2024-02-08", "close": 228.42, "volume": 165.0}, {"date": "2024-02-09", "close": 233.28, "volume": 30.0}, {"date": "2024-02-12", "close": 244.62, "volume": 252.0}, {"date": "2024-02-13", "close": 239.76, "volume": 44.0}, {"date": "2024-02-14", "close": 264.06, "volume": 475.0}, {"date": "2024-02-15", "close": 280.26, "volume": 187.0}, {"date": "2024-02-16", "close": 270.54, "volume": 50.0}, {"date": "2024-02-20", "close": 268.92, "volume": 33.0}, {"date": "2024-02-21", "close": 262.44, "volume": 89.0}, {"date": "2024-02-22", "close": 272.16, "volume": 318.0}, {"date": "2024-02-23", "close": 251.1, "volume": 108.0}, {"date": "2024-02-26", "close": 244.62, "volume": 169.0}, {"date": "2024-02-27", "close": 251.1, "volume": 56.0}, {"date": "2024-02-28", "close": 251.1, "volume": 41.0}, {"date": "2024-02-29", "close": 249.48, "volume": 40.0}, {"date": "2024-03-01", "close": 243.9072, "volume": 142.0}, {"date": "2024-03-04", "close": 241.38, "volume": 55.0}, {"date": "2024-03-05", "close": 238.14, "volume": 38.0}, {"date": "2024-03-06", "close": 240.57, "volume": 41.0}, {"date": "2024-03-07", "close": 230.7204, "volume": 76.0}, {"date": "2024-03-08", "close": 242.19, "volume": 32.0}, {"date": "2024-03-11", "close": 241.38, "volume": 16.0}, {"date": "2024-03-12", "close": 247.1148, "volume": 71.0}, {"date": "2024-03-13", "close": 238.14, "volume": 104.0}, {"date": "2024-03-14", "close": 243.0, "volume": 165.0}, {"date": "2024-03-15", "close": 233.28, "volume": 98.0}, {"date": "2024-03-18", "close": 238.14, "volume": 122.0}, {"date": "2024-03-19", "close": 243.0, "volume": 40.0}, {"date": "2024-03-20", "close": 238.14, "volume": 682.0}, {"date": "2024-03-21", "close": 243.0, "volume": 144.0}, {"date": "2024-03-22", "close": 246.24, "volume": 25.0}, {"date": "2024-03-25", "close": 243.9234, "volume": 34.0}, {"date": "2024-03-26", "close": 233.28, "volume": 176.0}, {"date": "2024-03-27", "close": 238.14, "volume": 69.0}, {"date": "2024-03-28", "close": 239.76, "volume": 99.0}, {"date": "2024-04-01", "close": 246.9528, "volume": 48.0}, {"date": "2024-04-02", "close": 243.0, "volume": 33.0}, {"date": "2024-04-03", "close": 246.24, "volume": 31.0}, {"date": "2024-04-04", "close": 248.022, "volume": 42.0}, {"date": "2024-04-05", "close": 250.9056, "volume": 33.0}, {"date": "2024-04-08", "close": 254.34, "volume": 20.0}, {"date": "2024-04-09", "close": 255.96, "volume": 36.0}, {"date": "2024-04-10", "close": 255.4578, "volume": 12.0}, {"date": "2024-04-11", "close": 255.798, "volume": 46.0}, {"date": "2024-04-12", "close": 247.05, "volume": 57.0}, {"date": "2024-04-15", "close": 232.2594, "volume": 33.0}, {"date": "2024-04-16", "close": 234.9, "volume": 19.0}, {"date": "2024-04-17", "close": 213.03, "volume": 283.0}, {"date": "2024-04-18", "close": 207.36, "volume": 88.0}, {"date": "2024-04-19", "close": 213.03, "volume": 38.0}, {"date": "2024-04-22", "close": 210.6648, "volume": 22.0}, {"date": "2024-04-23", "close": 212.22, "volume": 98.0}, {"date": "2024-04-24", "close": 217.3716, "volume": 33.0}, {"date": "2024-04-25", "close": 217.08, "volume": 33.0}, {"date": "2024-04-26", "close": 217.0638, "volume": 35.0}, {"date": "2024-04-29", "close": 215.46, "volume": 36.0}, {"date": "2024-04-30", "close": 222.831, "volume": 75.0}, {"date": "2024-05-01", "close": 210.6, "volume": 81.0}, {"date": "2024-05-02", "close": 223.56, "volume": 28.0}, {"date": "2024-05-03", "close": 218.7, "volume": 31.0}, {"date": "2024-05-06", "close": 213.84, "volume": 78.0}, {"date": "2024-05-07", "close": 208.98, "volume": 42.0}, {"date": "2024-05-08", "close": 214.8282, "volume": 52.0}, {"date": "2024-05-09", "close": 225.18, "volume": 16.0}, {"date": "2024-05-10", "close": 217.08, "volume": 192.0}, {"date": "2024-05-13", "close": 210.6, "volume": 189.0}, {"date": "2024-05-14", "close": 215.6868, "volume": 75.0}, {"date": "2024-05-15", "close": 213.8562, "volume": 50.0}, {"date": "2024-05-16", "close": 220.32, "volume": 12.0}, {"date": "2024-05-17", "close": 230.04, "volume": 158.0}, {"date": "2024-05-20", "close": 249.48, "volume": 360.0}, {"date": "2024-05-21", "close": 247.05, "volume": 94.0}, {"date": "2024-05-22", "close": 247.05, "volume": 56.0}, {"date": "2024-05-23", "close": 244.62, "volume": 256.0}, {"date": "2024-05-24", "close": 233.28, "volume": 39.0}, {"date": "2024-05-28", "close": 221.94, "volume": 104.0}, {"date": "2024-05-29", "close": 226.8, "volume": 66.0}, {"date": "2024-05-30", "close": 213.84, "volume": 62.0}, {"date": "2024-05-31", "close": 221.94, "volume": 61.0}, {"date": "2024-06-03", "close": 225.18, "volume": 20.0}, {"date": "2024-06-04", "close": 225.99, "volume": 133.0}, {"date": "2024-06-05", "close": 233.2638, "volume": 59.0}, {"date": "2024-06-06", "close": 231.66, "volume": 35.0}, {"date": "2024-06-07", "close": 226.5084, "volume": 25.0}, {"date": "2024-06-10", "close": 221.13, "volume": 39.0}, {"date": "2024-06-11", "close": 222.75, "volume": 37.0}, {"date": "2024-06-12", "close": 215.46, "volume": 42.0}, {"date": "2024-06-13", "close": 215.46, "volume": 20.0}, {"date": "2024-06-14", "close": 221.94, "volume": 21.0}, {"date": "2024-06-17", "close": 214.65, "volume": 37.0}, {"date": "2024-06-18", "close": 202.5, "volume": 160.0}, {"date": "2024-06-20", "close": 204.12, "volume": 26.0}, {"date": "2024-06-21", "close": 208.98, "volume": 137.0}, {"date": "2024-06-24", "close": 203.31, "volume": 86.0}, {"date": "2024-06-25", "close": 223.56, "volume": 92.0}, {"date": "2024-06-26", "close": 217.971, "volume": 33.0}, {"date": "2024-06-27", "close": 211.005, "volume": 24.0}, {"date": "2024-06-28", "close": 217.08, "volume": 187.0}, {"date": "2024-07-01", "close": 218.7, "volume": 24.0}, {"date": "2024-07-02", "close": 213.84, "volume": 132.0}, {"date": "2024-07-03", "close": 220.32, "volume": 10.0}, {"date": "2024-07-05", "close": 216.27, "volume": 38.0}, {"date": "2024-07-08", "close": 213.8562, "volume": 28.0}, {"date": "2024-07-09", "close": 214.65, "volume": 20.0}, {"date": "2024-07-10", "close": 212.22, "volume": 80.0}, {"date": "2024-07-11", "close": 205.74, "volume": 106.0}, {"date": "2024-07-12", "close": 209.7738, "volume": 40.0}, {"date": "2024-07-15", "close": 215.46, "volume": 25404.0}, {"date": "2024-07-16", "close": 215.46, "volume": 1594.0}, {"date": "2024-07-17", "close": 202.5, "volume": 574.0}, {"date": "2024-07-18", "close": 218.7, "volume": 689.0}, {"date": "2024-07-19", "close": 234.9, "volume": 100.0}, {"date": "2024-07-22", "close": 225.18, "volume": 105.0}, {"date": "2024-07-23", "close": 225.18, "volume": 86.0}, {"date": "2024-07-24", "close": 223.56, "volume": 153.0}, {"date": "2024-07-25", "close": 225.18, "volume": 80.0}, {"date": "2024-07-26", "close": 218.7972, "volume": 22.0}, {"date": "2024-07-29", "close": 210.6, "volume": 97.0}, {"date": "2024-07-30", "close": 220.32, "volume": 102.0}, {"date": "2024-07-31", "close": 218.6838, "volume": 16.0}, {"date": "2024-08-01", "close": 218.7, "volume": 34.0}, {"date": "2024-08-02", "close": 217.08, "volume": 40.0}, {"date": "2024-08-05", "close": 205.74, "volume": 60.0}, {"date": "2024-08-06", "close": 217.08, "volume": 31.0}, {"date": "2024-08-07", "close": 215.46, "volume": 45.0}, {"date": "2024-08-08", "close": 212.22, "volume": 85.0}, {"date": "2024-08-09", "close": 205.74, "volume": 80.0}, {"date": "2024-08-12", "close": 204.8652, "volume": 17.0}, {"date": "2024-08-13", "close": 210.6, "volume": 7.0}, {"date": "2024-08-14", "close": 213.84, "volume": 46.0}, {"date": "2024-08-15", "close": 217.0638, "volume": 32.0}, {"date": "2024-08-16", "close": 210.3894, "volume": 22.0}, {"date": "2024-08-19", "close": 210.6, "volume": 84.0}, {"date": "2024-08-20", "close": 212.22, "volume": 24.0}, {"date": "2024-08-21", "close": 217.0638, "volume": 56.0}, {"date": "2024-08-22", "close": 202.5, "volume": 189.0}, {"date": "2024-08-23", "close": 207.36, "volume": 15.0}, {"date": "2024-08-26", "close": 207.36, "volume": 33.0}, {"date": "2024-08-27", "close": 208.9638, "volume": 9.0}, {"date": "2024-08-28", "close": 202.5, "volume": 41.0}, {"date": "2024-08-29", "close": 212.22, "volume": 63.0}, {"date": "2024-08-30", "close": 210.6, "volume": 22.0}, {"date": "2024-09-03", "close": 207.36, "volume": 56.0}, {"date": "2024-09-04", "close": 199.26, "volume": 57.0}, {"date": "2024-09-05", "close": 205.74, "volume": 42.0}, {"date": "2024-09-06", "close": 194.4162, "volume": 11.0}, {"date": "2024-09-09", "close": 204.12, "volume": 43.0}, {"date": "2024-09-10", "close": 183.6432, "volume": 80.0}, {"date": "2024-09-11", "close": 192.78, "volume": 50.0}, {"date": "2024-09-12", "close": 187.9362, "volume": 8.0}, {"date": "2024-09-13", "close": 191.16, "volume": 9.0}, {"date": "2024-09-16", "close": 197.64, "volume": 30.0}, {"date": "2024-09-17", "close": 194.4, "volume": 21.0}, {"date": "2024-09-18", "close": 178.2, "volume": 72.0}, {"date": "2024-09-19", "close": 182.4606, "volume": 88.0}, {"date": "2024-09-20", "close": 171.72, "volume": 81.0}, {"date": "2024-09-23", "close": 176.58, "volume": 58.0}, {"date": "2024-09-24", "close": 183.06, "volume": 30.0}, {"date": "2024-09-25", "close": 176.58, "volume": 16.0}, {"date": "2024-09-26", "close": 174.96, "volume": 69.0}, {"date": "2024-09-27", "close": 176.58, "volume": 16.0}, {"date": "2024-09-30", "close": 181.4724, "volume": 44.0}, {"date": "2024-10-01", "close": 178.2, "volume": 23.0}, {"date": "2024-10-02", "close": 178.2, "volume": 13.0}, {"date": "2024-10-03", "close": 181.3104, "volume": 19.0}, {"date": "2024-10-04", "close": 180.6624, "volume": 10.0}, {"date": "2024-10-07", "close": 182.2014, "volume": 65.0}, {"date": "2024-10-08", "close": 181.44, "volume": 38.0}, {"date": "2024-10-09", "close": 180.63, "volume": 50.0}, {"date": "2024-10-10", "close": 176.58, "volume": 12.0}, {"date": "2024-10-11", "close": 179.82, "volume": 50.0}, {"date": "2024-10-14", "close": 174.96, "volume": 72.0}, {"date": "2024-10-15", "close": 178.2, "volume": 38.0}, {"date": "2024-10-16", "close": 208.98, "volume": 777.0}, {"date": "2024-10-17", "close": 192.78, "volume": 102.0}, {"date": "2024-10-18", "close": 186.3, "volume": 19.0}, {"date": "2024-10-21", "close": 200.88, "volume": 28.0}, {"date": "2024-10-22", "close": 197.64, "volume": 31.0}, {"date": "2024-10-23", "close": 195.21, "volume": 28.0}, {"date": "2024-10-24", "close": 187.92, "volume": 84.0}, {"date": "2024-10-25", "close": 189.54, "volume": 12.0}, {"date": "2024-10-28", "close": 184.68, "volume": 52.0}, {"date": "2024-10-29", "close": 186.3, "volume": 55.0}, {"date": "2024-10-30", "close": 191.16, "volume": 60.0}, {"date": "2024-10-31", "close": 186.9318, "volume": 110.0}, {"date": "2024-11-01", "close": 186.2838, "volume": 43.0}, {"date": "2024-11-04", "close": 184.6638, "volume": 53.0}, {"date": "2024-11-05", "close": 202.5, "volume": 517.0}, {"date": "2024-11-06", "close": 197.64, "volume": 139.0}, {"date": "2024-11-07", "close": 196.02, "volume": 152.0}, {"date": "2024-11-08", "close": 186.3, "volume": 201.0}, {"date": "2024-11-11", "close": 200.394, "volume": 44.0}, {"date": "2024-11-12", "close": 189.54, "volume": 77.0}, {"date": "2024-11-13", "close": 178.2, "volume": 244.0}, {"date": "2024-11-14", "close": 174.96, "volume": 92.0}, {"date": "2024-11-15", "close": 168.48, "volume": 38.0}, {"date": "2024-11-18", "close": 197.64, "volume": 1383.0}, {"date": "2024-11-19", "close": 179.82, "volume": 251.0}, {"date": "2024-11-20", "close": 186.3, "volume": 137.0}, {"date": "2024-11-21", "close": 183.06, "volume": 115.0}, {"date": "2024-11-22", "close": 179.82, "volume": 95.0}, {"date": "2024-11-25", "close": 179.82, "volume": 148.0}, {"date": "2024-11-26", "close": 178.2, "volume": 53.0}, {"date": "2024-11-27", "close": 166.86, "volume": 317.0}, {"date": "2024-11-29", "close": 170.1, "volume": 169.0}, {"date": "2024-12-02", "close": 173.34, "volume": 108.0}, {"date": "2024-12-03", "close": 174.96, "volume": 152.0}, {"date": "2024-12-04", "close": 178.2, "volume": 297.0}, {"date": "2024-12-05", "close": 187.92, "volume": 760.0}, {"date": "2024-12-06", "close": 198.6157, "volume": 426.0}, {"date": "2024-12-09", "close": 187.92, "volume": 1360.0}, {"date": "2024-12-10", "close": 179.82, "volume": 311.0}, {"date": "2024-12-11", "close": 178.2, "volume": 144.0}, {"date": "2024-12-12", "close": 178.2, "volume": 81.0}, {"date": "2024-12-13", "close": 179.82, "volume": 122.0}, {"date": "2024-12-16", "close": 171.72, "volume": 197.0}, {"date": "2024-12-17", "close": 165.24, "volume": 185.0}, {"date": "2024-12-18", "close": 155.52, "volume": 288.0}, {"date": "2024-12-19", "close": 153.252, "volume": 128.0}, {"date": "2024-12-20", "close": 153.5112, "volume": 218.0}, {"date": "2024-12-23", "close": 155.52, "volume": 131.0}, {"date": "2024-12-24", "close": 157.14, "volume": 12.0}, {"date": "2024-12-26", "close": 169.371, "volume": 235.0}, {"date": "2024-12-27", "close": 171.72, "volume": 213.0}, {"date": "2024-12-30", "close": 170.1, "volume": 94.0}, {"date": "2024-12-31", "close": 171.72, "volume": 130.0}, {"date": "2025-01-02", "close": 176.58, "volume": 231.0}, {"date": "2025-01-03", "close": 176.58, "volume": 147.0}, {"date": "2025-01-06", "close": 184.6962, "volume": 237.0}, {"date": "2025-01-07", "close": 186.7698, "volume": 220.0}, {"date": "2025-01-08", "close": 189.54, "volume": 237.0}, {"date": "2025-01-10", "close": 187.92, "volume": 124.0}, {"date": "2025-01-13", "close": 186.3, "volume": 389.0}, {"date": "2025-01-14", "close": 184.68, "volume": 159.0}, {"date": "2025-01-15", "close": 187.92, "volume": 178.0}, {"date": "2025-01-16", "close": 184.68, "volume": 100.0}, {"date": "2025-01-17", "close": 186.3, "volume": 95.0}, {"date": "2025-01-21", "close": 191.16, "volume": 75.0}, {"date": "2025-01-22", "close": 194.4, "volume": 85.0}, {"date": "2025-01-23", "close": 188.6004, "volume": 61.0}, {"date": "2025-01-24", "close": 191.16, "volume": 76.0}, {"date": "2025-01-27", "close": 194.4, "volume": 31.0}, {"date": "2025-01-28", "close": 192.78, "volume": 8.0}, {"date": "2025-01-29", "close": 191.16, "volume": 30.0}, {"date": "2025-01-30", "close": 189.54, "volume": 53.0}, {"date": "2025-01-31", "close": 194.4, "volume": 40.0}, {"date": "2025-02-03", "close": 191.1924, "volume": 50.0}, {"date": "2025-02-04", "close": 189.54, "volume": 32.0}, {"date": "2025-02-05", "close": 226.8, "volume": 762.0}, {"date": "2025-02-06", "close": 223.56, "volume": 904.0}, {"date": "2025-02-07", "close": 215.46, "volume": 219.0}, {"date": "2025-02-10", "close": 218.7, "volume": 149.0}, {"date": "2025-02-11", "close": 225.99, "volume": 239.0}, {"date": "2025-02-12", "close": 221.94, "volume": 97.0}, {"date": "2025-02-13", "close": 225.18, "volume": 108.0}, {"date": "2025-02-14", "close": 192.78, "volume": 842.0}, {"date": "2025-02-18", "close": 192.78, "volume": 181.0}, {"date": "2025-02-19", "close": 191.16, "volume": 81.0}, {"date": "2025-02-20", "close": 194.4, "volume": 79.0}, {"date": "2025-02-21", "close": 187.92, "volume": 111.0}, {"date": "2025-02-24", "close": 181.44, "volume": 186.0}, {"date": "2025-02-25", "close": 180.63, "volume": 172.0}, {"date": "2025-02-26", "close": 176.4018, "volume": 167.0}, {"date": "2025-02-27", "close": 170.91, "volume": 104.0}, {"date": "2025-02-28", "close": 173.34, "volume": 119.0}, {"date": "2025-03-03", "close": 162.0, "volume": 233.0}, {"date": "2025-03-04", "close": 167.67, "volume": 203.0}, {"date": "2025-03-05", "close": 165.24, "volume": 96.0}, {"date": "2025-03-06", "close": 162.0, "volume": 122.0}, {"date": "2025-03-07", "close": 162.0, "volume": 77.0}, {"date": "2025-03-10", "close": 160.38, "volume": 155.0}, {"date": "2025-03-11", "close": 157.1483, "volume": 121.0}, {"date": "2025-03-12", "close": 153.9, "volume": 102.0}, {"date": "2025-03-13", "close": 154.062, "volume": 46.0}, {"date": "2025-03-14", "close": 155.52, "volume": 69.0}, {"date": "2025-03-17", "close": 154.143, "volume": 42.0}, {"date": "2025-03-18", "close": 149.202, "volume": 25.0}, {"date": "2025-03-19", "close": 153.9, "volume": 97.0}, {"date": "2025-03-20", "close": 160.218, "volume": 115.0}, {"date": "2025-03-21", "close": 168.48, "volume": 133.0}, {"date": "2025-03-24", "close": 158.9868, "volume": 94.0}, {"date": "2025-03-25", "close": 157.3182, "volume": 82.0}, {"date": "2025-03-26", "close": 157.302, "volume": 25.0}, {"date": "2025-03-27", "close": 156.33, "volume": 58.0}, {"date": "2025-03-28", "close": 152.28, "volume": 55.0}, {"date": "2025-03-31", "close": 141.75, "volume": 147.0}, {"date": "2025-04-01", "close": 139.3281, "volume": 51.0}, {"date": "2025-04-02", "close": 143.2728, "volume": 32.0}, {"date": "2025-04-03", "close": 138.9636, "volume": 131.0}, {"date": "2025-04-04", "close": 148.6512, "volume": 293.0}, {"date": "2025-04-07", "close": 145.8, "volume": 104.0}, {"date": "2025-04-08", "close": 139.3216, "volume": 191.0}, {"date": "2025-04-09", "close": 149.0238, "volume": 125.0}, {"date": "2025-04-10", "close": 133.1804, "volume": 19.0}, {"date": "2025-04-11", "close": 133.1478, "volume": 310.0}, {"date": "2025-04-14", "close": 157.0428, "volume": 141344.0}, {"date": "2025-04-15", "close": 166.86, "volume": 2980.0}, {"date": "2025-04-16", "close": 157.14, "volume": 1428.0}, {"date": "2025-04-17", "close": 154.5156, "volume": 775.0}, {"date": "2025-04-21", "close": 165.24, "volume": 926.0}, {"date": "2025-04-22", "close": 187.92, "volume": 1071.0}, {"date": "2025-04-23", "close": 166.86, "volume": 282.0}, {"date": "2025-04-24", "close": 166.86, "volume": 138.0}, {"date": "2025-04-25", "close": 168.48, "volume": 143.0}, {"date": "2025-04-28", "close": 163.62, "volume": 195.0}, {"date": "2025-04-29", "close": 163.62, "volume": 182.0}, {"date": "2025-04-30", "close": 158.76, "volume": 199.0}, {"date": "2025-05-01", "close": 163.62, "volume": 372.0}, {"date": "2025-05-02", "close": 165.24, "volume": 101.0}, {"date": "2025-05-05", "close": 170.1, "volume": 142.0}, {"date": "2025-05-06", "close": 162.0, "volume": 148.0}, {"date": "2025-05-07", "close": 166.86, "volume": 118.0}, {"date": "2025-05-08", "close": 162.0, "volume": 82.0}, {"date": "2025-05-09", "close": 165.24, "volume": 57.0}, {"date": "2025-05-12", "close": 162.0, "volume": 43.0}, {"date": "2025-05-13", "close": 166.86, "volume": 113.0}, {"date": "2025-05-14", "close": 161.19, "volume": 357.0}, {"date": "2025-05-15", "close": 152.28, "volume": 106.0}, {"date": "2025-05-16", "close": 149.04, "volume": 151.0}, {"date": "2025-05-19", "close": 146.529, "volume": 314.0}, {"date": "2025-05-20", "close": 156.5568, "volume": 309.0}, {"date": "2025-05-21", "close": 154.3374, "volume": 95.0}, {"date": "2025-05-22", "close": 154.71, "volume": 36.0}, {"date": "2025-05-23", "close": 154.3374, "volume": 71.0}, {"date": "2025-05-27", "close": 157.14, "volume": 117.0}, {"date": "2025-05-28", "close": 162.0, "volume": 401.0}, {"date": "2025-05-29", "close": 164.43, "volume": 1298.0}, {"date": "2025-05-30", "close": 170.1, "volume": 1735.0}, {"date": "2025-06-02", "close": 178.2, "volume": 219.0}, {"date": "2025-06-03", "close": 173.34, "volume": 232.0}, {"date": "2025-06-04", "close": 178.2972, "volume": 159.0}, {"date": "2025-06-05", "close": 178.2, "volume": 382.0}, {"date": "2025-06-06", "close": 181.44, "volume": 87.0}, {"date": "2025-06-09", "close": 178.2, "volume": 86.0}, {"date": "2025-06-10", "close": 183.06, "volume": 37.0}, {"date": "2025-06-11", "close": 194.4, "volume": 1883.0}, {"date": "2025-06-12", "close": 191.2896, "volume": 341.0}, {"date": "2025-06-13", "close": 194.2689, "volume": 1469.0}, {"date": "2025-06-16", "close": 172.8035, "volume": 527.0}, {"date": "2025-06-17", "close": 168.7534, "volume": 333.0}, {"date": "2025-06-18", "close": 163.8933, "volume": 238.0}, {"date": "2025-06-20", "close": 155.866, "volume": 231.0}, {"date": "2025-06-23", "close": 158.7632, "volume": 335.0}, {"date": "2025-06-24", "close": 157.1431, "volume": 160.0}, {"date": "2025-06-25", "close": 165.3783, "volume": 486.0}, {"date": "2025-06-26", "close": 185.3371, "volume": 1556.0}, {"date": "2025-06-27", "close": 183.3337, "volume": 619.0}, {"date": "2025-06-30", "close": 358.2972, "volume": 1000825.0}, {"date": "2025-07-01", "close": 256.5051, "volume": 19871.0}, {"date": "2025-07-02", "close": 297.816, "volume": 18551.0}, {"date": "2025-07-03", "close": 271.3554, "volume": 3382.0}, {"date": "2025-07-07", "close": 386.6477, "volume": 266315.0}, {"date": "2025-07-08", "close": 429.3086, "volume": 20264.0}, {"date": "2025-07-09", "close": 583.2117, "volume": 40145.0}, {"date": "2025-07-10", "close": 769.5154, "volume": 20630.0}, {"date": "2025-07-11", "close": 644.6379, "volume": 7083.0}, {"date": "2025-07-14", "close": 500.86, "volume": 7243.0}, {"date": "2025-07-15", "close": 433.8987, "volume": 10369.0}, {"date": "2025-07-16", "close": 409.8682, "volume": 3490.0}, {"date": "2025-07-17", "close": 423.0985, "volume": 3261.0}, {"date": "2025-07-18", "close": 403.6581, "volume": 3450.0}, {"date": "2025-07-21", "close": 392.8579, "volume": 1331.0}, {"date": "2025-07-22", "close": 382.5977, "volume": 4561.0}, {"date": "2025-07-23", "close": 397.988, "volume": 5256.0}, {"date": "2025-07-24", "close": 371.5274, "volume": 1459.0}, {"date": "2025-07-25", "close": 370.7174, "volume": 1471.0}, {"date": "2025-07-28", "close": 376.1175, "volume": 11658.0}, {"date": "2025-07-29", "close": 331.2966, "volume": 6663.0}, {"date": "2025-07-30", "close": 333.9967, "volume": 2439.0}, {"date": "2025-07-31", "close": 320.2264, "volume": 1673.0}, {"date": "2025-08-01", "close": 275.4055, "volume": 22767.0}, {"date": "2025-08-04", "close": 268.1154, "volume": 36707.0}, {"date": "2025-08-05", "close": 255.9651, "volume": 1620.0}, {"date": "2025-08-06", "close": 243.0049, "volume": 963.0}, {"date": "2025-08-07", "close": 243.8149, "volume": 526.0}, {"date": "2025-08-08", "close": 225.4545, "volume": 612.0}, {"date": "2025-08-11", "close": 270.8154, "volume": 1821.0}, {"date": "2025-08-12", "close": 262.4452, "volume": 948.0}, {"date": "2025-08-13", "close": 273.5155, "volume": 573.0}, {"date": "2025-08-14", "close": 272.4354, "volume": 486.0}, {"date": "2025-08-15", "close": 270.5454, "volume": 681.0}, {"date": "2025-08-18", "close": 263.5253, "volume": 558.0}, {"date": "2025-08-19", "close": 267.3053, "volume": 275.0}, {"date": "2025-08-20", "close": 258.6652, "volume": 247.0}, {"date": "2025-08-21", "close": 257.3151, "volume": 275.0}, {"date": "2025-08-22", "close": 252.455, "volume": 879.0}, {"date": "2025-08-25", "close": 255.4251, "volume": 9165.0}, {"date": "2025-08-26", "close": 243.8149, "volume": 991.0}, {"date": "2025-08-27", "close": 243.0049, "volume": 240.0}, {"date": "2025-08-28", "close": 244.0849, "volume": 322.0}, {"date": "2025-08-29", "close": 249.755, "volume": 504.0}, {"date": "2025-09-02", "close": 244.3549, "volume": 403.0}, {"date": "2025-09-03", "close": 236.5247, "volume": 15362.0}, {"date": "2025-09-04", "close": 117.4523, "volume": 22889.0}, {"date": "2025-09-05", "close": 121.7724, "volume": 8722.0}, {"date": "2025-09-08", "close": 122.8525, "volume": 7276.0}, {"date": "2025-09-09", "close": 126.3625, "volume": 4596.0}, {"date": "2025-09-10", "close": 130.4126, "volume": 4965.0}, {"date": "2025-09-11", "close": 132.8427, "volume": 4143.0}, {"date": "2025-09-12", "close": 143.3729, "volume": 7081.0}, {"date": "2025-09-15", "close": 141.7528, "volume": 2674.0}, {"date": "2025-09-16", "close": 147.4229, "volume": 2613.0}, {"date": "2025-09-17", "close": 132.5727, "volume": 1908.0}, {"date": "2025-09-18", "close": 150.123, "volume": 4926.0}, {"date": "2025-09-19", "close": 151.743, "volume": 7822.0}, {"date": "2025-09-22", "close": 159.0332, "volume": 4048.0}, {"date": "2025-09-23", "close": 155.7931, "volume": 1726.0}, {"date": "2025-09-24", "close": 153.9031, "volume": 696.0}, {"date": "2025-09-25", "close": 150.123, "volume": 1639.0}, {"date": "2025-09-26", "close": 148.773, "volume": 556.0}, {"date": "2025-09-29", "close": 157.9532, "volume": 4399.0}, {"date": "2025-09-30", "close": 123.9325, "volume": 7619.0}, {"date": "2025-10-01", "close": 128.5226, "volume": 1550.0}, {"date": "2025-10-02", "close": 130.1426, "volume": 1406.0}, {"date": "2025-10-03", "close": 126.6325, "volume": 1328.0}, {"date": "2025-10-06", "close": 121.2324, "volume": 2226.0}, {"date": "2025-10-07", "close": 117.7224, "volume": 2622.0}, {"date": "2025-10-08", "close": 125.8225, "volume": 1312.0}, {"date": "2025-10-09", "close": 130.9526, "volume": 3022.0}, {"date": "2025-10-10", "close": 121.7724, "volume": 2145.0}, {"date": "2025-10-13", "close": 111.5122, "volume": 6120.0}, {"date": "2025-10-14", "close": 111.7822, "volume": 4176.0}, {"date": "2025-10-15", "close": 113.4023, "volume": 1412.0}, {"date": "2025-10-16", "close": 108.2722, "volume": 2514.0}, {"date": "2025-10-17", "close": 113.1323, "volume": 595.0}, {"date": "2025-10-20", "close": 104.7621, "volume": 5856.0}, {"date": "2025-10-21", "close": 93.1519, "volume": 3866.0}, {"date": "2025-10-22", "close": 91.2618, "volume": 1029.0}, {"date": "2025-10-23", "close": 92.0718, "volume": 928.0}, {"date": "2025-10-24", "close": 91.2618, "volume": 745.0}, {"date": "2025-10-27", "close": 90.9918, "volume": 811.0}, {"date": "2025-10-28", "close": 95.8519, "volume": 1069.0}, {"date": "2025-10-29", "close": 95.3119, "volume": 154.0}, {"date": "2025-10-30", "close": 83.7017, "volume": 3056.0}, {"date": "2025-10-31", "close": 83.7017, "volume": 1452.0}, {"date": "2025-11-03", "close": 81.0016, "volume": 1225.0}, {"date": "2025-11-04", "close": 50.221, "volume": 238794.0}, {"date": "2025-11-05", "close": 52.381, "volume": 7005.0}, {"date": "2025-11-06", "close": 49.951, "volume": 2187.0}, {"date": "2025-11-07", "close": 58.8612, "volume": 3301.0}, {"date": "2025-11-10", "close": 56.9711, "volume": 92579.0}, {"date": "2025-11-11", "close": 52.9211, "volume": 25364.0}, {"date": "2025-11-12", "close": 48.601, "volume": 4226.0}, {"date": "2025-11-13", "close": 48.601, "volume": 1919.0}, {"date": "2025-11-14", "close": 49.951, "volume": 2203.0}, {"date": "2025-11-17", "close": 49.141, "volume": 2082.0}, {"date": "2025-11-18", "close": 51.031, "volume": 2053.0}, {"date": "2025-11-19", "close": 49.951, "volume": 1902.0}, {"date": "2025-11-20", "close": 46.1709, "volume": 2053.0}, {"date": "2025-11-21", "close": 45.0909, "volume": 995.0}, {"date": "2025-11-24", "close": 48.061, "volume": 568.0}, {"date": "2025-11-25", "close": 46.7109, "volume": 530.0}, {"date": "2025-11-26", "close": 44.8209, "volume": 1637.0}, {"date": "2025-11-28", "close": 46.9809, "volume": 832.0}, {"date": "2025-12-01", "close": 49.411, "volume": 341962.0}, {"date": "2025-12-02", "close": 48.601, "volume": 30002.0}, {"date": "2025-12-03", "close": 44.5509, "volume": 534806.0}, {"date": "2025-12-04", "close": 55.6211, "volume": 23849.0}, {"date": "2025-12-05", "close": 49.681, "volume": 8491.0}, {"date": "2025-12-08", "close": 48.601, "volume": 6291.0}, {"date": "2025-12-09", "close": 50.221, "volume": 4113.0}, {"date": "2025-12-10", "close": 51.301, "volume": 3909.0}, {"date": "2025-12-11", "close": 52.381, "volume": 3013.0}, {"date": "2025-12-12", "close": 52.6511, "volume": 11426.0}, {"date": "2025-12-15", "close": 49.411, "volume": 4972.0}, {"date": "2025-12-16", "close": 49.681, "volume": 3998.0}, {"date": "2025-12-17", "close": 49.141, "volume": 2024.0}, {"date": "2025-12-18", "close": 46.0359, "volume": 5474.0}, {"date": "2025-12-19", "close": 42.3908, "volume": 2913.0}, {"date": "2025-12-22", "close": 44.0109, "volume": 2551.0}, {"date": "2025-12-23", "close": 43.2009, "volume": 2246.0}, {"date": "2025-12-24", "close": 42.6609, "volume": 386.0}, {"date": "2025-12-26", "close": 40.2308, "volume": 1829.0}, {"date": "2025-12-29", "close": 33.4807, "volume": 4696.0}, {"date": "2025-12-30", "close": 31.3206, "volume": 3533.0}, {"date": "2025-12-31", "close": 32.9407, "volume": 1897.0}, {"date": "2026-01-02", "close": 34.2907, "volume": 765.0}, {"date": "2026-01-05", "close": 35.1007, "volume": 1322.0}, {"date": "2026-01-06", "close": 35.3707, "volume": 1326.0}, {"date": "2026-01-07", "close": 41.8508, "volume": 4189.0}, {"date": "2026-01-08", "close": 43.2009, "volume": 20233.0}, {"date": "2026-01-09", "close": 38.3408, "volume": 4124.0}, {"date": "2026-01-12", "close": 37.8008, "volume": 2969.0}, {"date": "2026-01-13", "close": 40.7708, "volume": 6034.0}, {"date": "2026-01-14", "close": 43.4709, "volume": 7613.0}, {"date": "2026-01-15", "close": 44.8209, "volume": 2188.0}, {"date": "2026-01-16", "close": 46.1709, "volume": 3979.0}, {"date": "2026-01-20", "close": 44.8209, "volume": 1055.0}, {"date": "2026-01-21", "close": 46.1709, "volume": 2083.0}, {"date": "2026-01-22", "close": 46.7109, "volume": 1768.0}, {"date": "2026-01-23", "close": 46.7109, "volume": 1052.0}, {"date": "2026-01-26", "close": 48.331, "volume": 513.0}, {"date": "2026-01-27", "close": 49.141, "volume": 1576.0}, {"date": "2026-01-28", "close": 48.871, "volume": 508.0}, {"date": "2026-01-29", "close": 45.3609, "volume": 999.0}, {"date": "2026-01-30", "close": 46.1709, "volume": 910.0}, {"date": "2026-02-02", "close": 44.0109, "volume": 365.0}, {"date": "2026-02-03", "close": 41.3108, "volume": 1175.0}, {"date": "2026-02-04", "close": 39.1508, "volume": 1369.0}, {"date": "2026-02-05", "close": 36.9907, "volume": 1779.0}, {"date": "2026-02-06", "close": 39.6908, "volume": 867.0}, {"date": "2026-02-09", "close": 39.1508, "volume": 507.0}, {"date": "2026-02-10", "close": 38.8808, "volume": 409.0}, {"date": "2026-02-11", "close": 35.9107, "volume": 1634.0}, {"date": "2026-02-12", "close": 34.8928, "volume": 1564.0}, {"date": "2026-02-13", "close": 32.4006, "volume": 832.0}, {"date": "2026-02-17", "close": 30.5106, "volume": 1127.0}, {"date": "2026-02-18", "close": 32.1306, "volume": 1662.0}, {"date": "2026-02-19", "close": 38.0708, "volume": 2612.0}, {"date": "2026-02-20", "close": 35.6407, "volume": 2633.0}, {"date": "2026-02-23", "close": 33.4807, "volume": 755.0}, {"date": "2026-02-24", "close": 35.1007, "volume": 1852.0}, {"date": "2026-02-25", "close": 32.6707, "volume": 335.0}, {"date": "2026-02-26", "close": 33.4807, "volume": 718.0}, {"date": "2026-02-27", "close": 32.1306, "volume": 966.0}, {"date": "2026-03-02", "close": 30.7806, "volume": 690.0}, {"date": "2026-03-03", "close": 29.7006, "volume": 1076.0}, {"date": "2026-03-04", "close": 32.4006, "volume": 2061.0}, {"date": "2026-03-05", "close": 31.5906, "volume": 268.0}, {"date": "2026-03-06", "close": 30.7806, "volume": 2301.0}, {"date": "2026-03-09", "close": 31.5906, "volume": 10447.0}, {"date": "2026-03-10", "close": 36.4504, "volume": 13693.0}, {"date": "2026-03-11", "close": 37.2604, "volume": 6911.0}, {"date": "2026-03-12", "close": 35.1004, "volume": 5419.0}, {"date": "2026-03-13", "close": 33.8403, "volume": 2473.0}, {"date": "2026-03-16", "close": 37.3504, "volume": 15380.0}, {"date": "2026-03-17", "close": 43.6504, "volume": 51755.0}, {"date": "2026-03-18", "close": 65.7907, "volume": 6531477.0}, {"date": "2026-03-19", "close": 64.4406, "volume": 100871.0}, {"date": "2026-03-20", "close": 71.7307, "volume": 1335673.0}, {"date": "2026-03-23", "close": 68.9407, "volume": 55253.0}, {"date": "2026-03-24", "close": 52.1105, "volume": 61143.0}, {"date": "2026-03-25", "close": 43.6504, "volume": 368164.0}, {"date": "2026-03-26", "close": 28.7103, "volume": 242862.0}, {"date": "2026-03-27", "close": 94.8609, "volume": 9167379.0}, {"date": "2026-03-30", "close": 78.5708, "volume": 330674.0}, {"date": "2026-03-31", "close": 68.2207, "volume": 559817.0}, {"date": "2026-04-01", "close": 70.5607, "volume": 92440.0}, {"date": "2026-04-02", "close": 63.3606, "volume": 48420.0}, {"date": "2026-04-06", "close": 59.4906, "volume": 20133.0}, {"date": "2026-04-07", "close": 65.6107, "volume": 299054.0}, {"date": "2026-04-08", "close": 61.5606, "volume": 31751.0}, {"date": "2026-04-09", "close": 58.5906, "volume": 20861.0}, {"date": "2026-04-10", "close": 53.5505, "volume": 23516.0}, {"date": "2026-04-13", "close": 51.0305, "volume": 13327.0}, {"date": "2026-04-14", "close": 48.6905, "volume": 8271.0}, {"date": "2026-04-15", "close": 47.7905, "volume": 22755.0}, {"date": "2026-04-16", "close": 43.7404, "volume": 49647.0}, {"date": "2026-04-17", "close": 39.9604, "volume": 11598.0}, {"date": "2026-04-20", "close": 40.7254, "volume": 3648116.0}, {"date": "2026-04-21", "close": 36.4504, "volume": 64506.0}, {"date": "2026-04-22", "close": 36.0004, "volume": 73905.0}, {"date": "2026-04-23", "close": 35.9104, "volume": 46849.0}, {"date": "2026-04-24", "close": 36.3154, "volume": 26696.0}, {"date": "2026-04-27", "close": 33.9303, "volume": 33536.0}, {"date": "2026-04-28", "close": 32.1303, "volume": 76799.0}, {"date": "2026-04-29", "close": 30.6903, "volume": 10127.0}, {"date": "2026-04-30", "close": 31.4103, "volume": 15272.0}, {"date": "2026-05-01", "close": 30.5103, "volume": 14044.0}, {"date": "2026-05-04", "close": 29.7003, "volume": 14448.0}, {"date": "2026-05-05", "close": 27.7203, "volume": 11744.0}, {"date": "2026-05-06", "close": 25.0203, "volume": 16209.0}, {"date": "2026-05-07", "close": 24.1202, "volume": 11673.0}, {"date": "2026-05-08", "close": 22.8602, "volume": 10121.0}, {"date": "2026-05-11", "close": 21.7802, "volume": 10013.0}, {"date": "2026-05-12", "close": 21.6002, "volume": 7253.0}, {"date": "2026-05-13", "close": 20.7902, "volume": 6630.0}, {"date": "2026-05-14", "close": 21.0602, "volume": 9486.0}, {"date": "2026-05-15", "close": 16.5602, "volume": 956965.0}, {"date": "2026-05-18", "close": 13.1401, "volume": 96005.0}, {"date": "2026-05-19", "close": 12.2401, "volume": 32160.0}, {"date": "2026-05-20", "close": 12.7801, "volume": 54338.0}, {"date": "2026-05-21", "close": 11.9701, "volume": 33578.0}, {"date": "2026-05-22", "close": 10.7101, "volume": 2036330.0}, {"date": "2026-05-26", "close": 15.3902, "volume": 2892637.0}, {"date": "2026-05-27", "close": 12.2401, "volume": 269413.0}, {"date": "2026-05-28", "close": 13.1401, "volume": 109202.0}, {"date": "2026-05-29", "close": 12.6001, "volume": 55690.0}, {"date": "2026-06-01", "close": 12.8701, "volume": 61656.0}, {"date": "2026-06-02", "close": 13.0501, "volume": 34180.0}, {"date": "2026-06-03", "close": 13.1401, "volume": 29572.0}, {"date": "2026-06-04", "close": 12.8701, "volume": 48687.0}, {"date": "2026-06-05", "close": 12.4201, "volume": 31945.0}, {"date": "2026-06-08", "close": 11.9701, "volume": 34388.0}, {"date": "2026-06-09", "close": 11.9701, "volume": 22618.0}, {"date": "2026-06-10", "close": 11.7001, "volume": 72213.0}, {"date": "2026-06-11", "close": 11.8801, "volume": 26059.0}, {"date": "2026-06-12", "close": 12.2401, "volume": 35309.0}, {"date": "2026-06-15", "close": 11.7001, "volume": 17192.0}, {"date": "2026-06-16", "close": 11.6101, "volume": 13353.0}, {"date": "2026-06-17", "close": 11.4301, "volume": 24448.0}, {"date": "2026-06-18", "close": 11.3401, "volume": 13744.0}, {"date": "2026-06-22", "close": 11.0701, "volume": 11721.0}, {"date": "2026-06-23", "close": 11.3401, "volume": 27946.0}, {"date": "2026-06-24", "close": 10.4401, "volume": 29761.0}, {"date": "2026-06-25", "close": 10.4401, "volume": 14068.0}, {"date": "2026-06-26", "close": 10.0801, "volume": 13530.0}, {"date": "2026-06-29", "close": 9.9001, "volume": 85133.0}, {"date": "2026-06-30", "close": 10.0801, "volume": 32653.0}, {"date": "2026-07-01", "close": 9.9001, "volume": 76990.0}, {"date": "2026-07-02", "close": 9.9901, "volume": 15077.0}, {"date": "2026-07-06", "close": 9.8101, "volume": 12772.0}, {"date": "2026-07-07", "close": 9.0451, "volume": 24657.0}, {"date": "2026-07-08", "close": 8.9668, "volume": 17657.0}, {"date": "2026-07-09", "close": 9.1801, "volume": 14457.0}, {"date": "2026-07-10", "close": 9.7201, "volume": 28010.0}, {"date": "2026-07-13", "close": 9.4501, "volume": 45305.0}, {"date": "2026-07-14", "close": 10.4401, "volume": 31888.0}, {"date": "2026-07-15", "close": 10.3501, "volume": 45145.0}, {"date": "2026-07-16", "close": 10.2601, "volume": 52459.0}, {"date": "2026-07-17", "close": 10.3501, "volume": 11106.0}, {"date": "2026-07-20", "close": 10.0801, "volume": 7594.0}, {"date": "2026-07-21", "close": 10.0801, "volume": 6205.0}, {"date": "2026-07-22", "close": 9.6301, "volume": 33494.0}, {"date": "2026-07-23", "close": 9.5401, "volume": 6285.0}, {"date": "2026-07-24", "close": 9.1801, "volume": 7036.0}, {"date": "2026-07-27", "close": 9.0901, "volume": 7936.0}, {"date": "2026-07-28", "close": 7.921, "volume": 14367.0}, {"date": "2026-07-29", "close": 6.5107, "volume": 31339.0}, {"date": "2026-07-30", "close": 6.7969, "volume": 41213.0}, {"date": "2026-07-31", "close": 6.9301, "volume": 14221.0}, {"date": "2026-08-03", "close": 6.6844, "volume": 14310.0}, {"date": "2026-08-04", "close": 6.886, "volume": 13279.0}, {"date": "2026-08-05", "close": 6.7618, "volume": 12729.0}, {"date": "2026-08-06", "close": 6.7717, "volume": 9571.0}, {"date": "2026-08-07", "close": 6.4891, "volume": 13038.0}, {"date": "2026-08-10", "close": 6.346, "volume": 18420.0}, {"date": "2026-08-11", "close": 6.7024, "volume": 10607.0}, {"date": "2026-08-12", "close": 6.5971, "volume": 9396.0}, {"date": "2026-08-13", "close": 6.8284, "volume": 29485.0}, {"date": "2026-08-14", "close": 7.1119, "volume": 51168.0}, {"date": "2026-08-17", "close": 6.4891, "volume": 728139.0}, {"date": "2026-08-18", "close": 6.5692, "volume": 53272.0}, {"date": "2026-08-19", "close": 6.4801, "volume": 22280.0}, {"date": "2026-08-20", "close": 6.4117, "volume": 38964.0}, {"date": "2026-08-21", "close": 6.2281, "volume": 12099.0}, {"date": "2026-08-24", "close": 6.2011, "volume": 11763.0}, {"date": "2026-08-25", "close": 6.4549, "volume": 15906.0}, {"date": "2026-08-26", "close": 6.3955, "volume": 10278.0}, {"date": "2026-08-27", "close": 5.9491, "volume": 93165.0}, {"date": "2026-08-28", "close": 5.9644, "volume": 266704.0}, {"date": "2026-08-31", "close": 6.36, "volume": 591485.0}, {"date": "2026-09-01", "close": 6.155, "volume": 85708.0}, {"date": "2026-09-02", "close": 6.52, "volume": 43158.0}, {"date": "2026-09-03", "close": 6.22, "volume": 27788.0}, {"date": "2026-09-04", "close": 6.04, "volume": 27757.0}, {"date": "2026-09-08", "close": 6.19, "volume": 10860.0}, {"date": "2026-09-09", "close": 5.98, "volume": 29276.0}, {"date": "2026-09-10", "close": 5.63, "volume": 43513.0}, {"date": "2026-09-11", "close": 5.43, "volume": 41932.0}, {"date": "2026-09-14", "close": 4.87, "volume": 54916.0}, {"date": "2026-09-15", "close": 5.34, "volume": 91458.0}, {"date": "2026-09-16", "close": 3.75, "volume": 277961.0}, {"date": "2026-09-17", "close": 3.97, "volume": 125237.0}, {"date": "2026-09-18", "close": 3.94, "volume": 29661.0}], "refreshing": true}