{"ticker": "NCRA", "overview": {"cik": "1756180", "ticker": "NCRA", "name": "NOCERA, INC.", "industry": "Agricultural Prod-Livestock & Animal Specialties", "country": "United States", "sic": "0200", "announcements": [{"form": "4/A", "date": "2026-09-09", "title": "Form 4/A", "accession": "0001683168-26-007039", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-08-28", "title": "FORM 10-K FOR DEC 2025 AMENDMENT 2", "accession": "0001683168-26-006788", "price_sensitive": false}, {"form": "10-Q/A", "date": "2026-08-28", "title": "AMENDED Q FOR MARCH 2026", "accession": "0001683168-26-006786", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001683168-26-006638", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001683168-26-006619", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001683168-26-006618", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "CURRENT REPORT", "accession": "0001683168-26-006601", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "CURRENT REPORT", "accession": "0001683168-26-006537", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001683168-26-006346", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "FORM 10-Q FOR JUN 2026", "accession": "0001683168-26-005992", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "CURRENT REPORT", "accession": "0001683168-26-005878", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001683168-26-005874", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001683168-26-005873", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-08", "title": "FORM S-3", "accession": "0001683168-26-005364", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "CURRENT REPORT", "accession": "0001683168-26-005361", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000110", "price_sensitive": false}, {"form": "3", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000109", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "CURRENT REPORT", "accession": "0001683168-26-004286", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001683168-26-004203", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q FOR MAR 2026", "accession": "0001683168-26-003932", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-21", "title": "AMENDMENT NO 1", "accession": "0001683168-26-003115", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "FORM 8-K", "accession": "0001683168-26-003078", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-15", "title": "FORM 10-K FOR DEC 2025", "accession": "0001683168-26-003002", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 137922.755, "sell_n": 1, "sell_sum": 9519.349999999999, "net": 128403.405, "insiders": 2, "first_date": "2023-03-10", "last_date": "2026-06-29"}, "metrics": {"ticker": "NCRA", "has_prices": true, "as_of": "2026-09-18", "last": 1.98, "prev_close": 1.98, "change": 0.0, "change_pct": 0.0, "session_volume": 33014.0, "vwap_5": 2.055692063971418, "vwap_20": 2.7664207189540573, "vwap_60": 2.836053287908812, "vwap_250": 3.442035330634824, "high_52w": 59.1059, "low_52w": 1.35, "avg_volume_20": 3431188.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001683168-26-006638", "src": "INSIDERS", "ticker": "NCRA", "cik": "1756180", "company": "NOCERA, INC.", "company_raw": "NOCERA, INC.", "who": "Shun-Chih Chuang", "who_key": "Chuang Shun-Chih", "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": "Agricultural Prod-Livestock & Animal Specialties", "country": "United States", "headline": "CFO files routine paperwork on NCRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2008935/000168316826006638/0001683168-26-006638-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111831}, {"id": "0001683168-26-006618", "src": "INSIDERS", "ticker": "NCRA", "cik": "1756180", "company": "NOCERA, INC.", "company_raw": "NOCERA, INC.", "who": "Andy Ching-An Jin", "who_key": "JIN ANDY CHING-AN", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Prod-Livestock & Animal Specialties", "country": "United States", "headline": "CEO files routine paperwork on NCRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1989911/000168316826006618/0001683168-26-006618-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111831}, {"id": "0001683168-26-006619", "src": "INSIDERS", "ticker": "NCRA", "cik": "1756180", "company": "NOCERA, INC.", "company_raw": "NOCERA, INC.", "who": "Song-Yuan Teng", "who_key": "TENG SONG-YUAN", "role": "Chief Executive Officer (Asia), Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Prod-Livestock & Animal Specialties", "country": "United States", "headline": "CEO files routine paperwork on NCRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2127400/000168316826006619/0001683168-26-006619-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111831}, {"id": "0001683168-26-005873", "src": "INSIDERS", "ticker": "NCRA", "cik": "1756180", "company": "NOCERA, INC.", "company_raw": "NOCERA, INC.", "who": "Song-Yuan Teng", "who_key": "TENG SONG-YUAN", "role": "Chief Executive Officer (Asia), Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Prod-Livestock & Animal Specialties", "country": "United States", "headline": "CEO files routine paperwork on NCRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1756180/000168316826005873/0001683168-26-005873-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139191}, {"id": "0001683168-26-005874", "src": "INSIDERS", "ticker": "NCRA", "cik": "1756180", "company": "NOCERA, INC.", "company_raw": "NOCERA, INC.", "who": "Andy Ching-An Jin", "who_key": "JIN ANDY CHING-AN", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Prod-Livestock & Animal Specialties", "country": "United States", "headline": "CEO files routine paperwork on NCRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1756180/000168316826005874/0001683168-26-005874-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139191}, {"id": "0001475597-26-000125", "src": "INSIDERS", "ticker": "NCRA", "cik": "1756180", "company": "NOCERA, INC.", "company_raw": "NOCERA, INC.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 12109.195, "score": 27.1, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Prod-Livestock & Animal Specialties", "country": "United States", "headline": "10% owner buys $12K more of NCRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1756180/000147559726000125/0001475597-26-000125-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182391}, {"id": "0001475597-26-000113", "src": "INSIDERS", "ticker": "NCRA", "cik": "1756180", "company": "NOCERA, INC.", "company_raw": "NOCERA, INC.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 12643.56, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Prod-Livestock & Animal Specialties", "country": "United States", "headline": "Major holder piles $13K into NCRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1756180/000147559726000113/0001475597-26-000113-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188151}, {"id": "0001475597-26-000110", "src": "INSIDERS", "ticker": "NCRA", "cik": "1756180", "company": "NOCERA, INC.", "company_raw": "NOCERA, INC.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 9519.349999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Prod-Livestock & Animal Specialties", "country": "United States", "headline": "10% owner sells $10K of NCRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1756180/000147559726000110/0001475597-26-000110-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189591}, {"id": "0001683168-26-007039", "src": "INSIDERS", "ticker": "NCRA", "cik": "1756180", "company": "NOCERA, INC.", "company_raw": "NOCERA, INC.", "who": "Shun-Chih Chuang", "who_key": "Chuang Shun-Chih", "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": "Agricultural Prod-Livestock & Animal Specialties", "country": "United States", "headline": "CFO files routine paperwork on NCRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2008935/000168316826007039/0001683168-26-007039-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293271}, {"id": "0001683168-26-002882", "src": "INSIDERS", "ticker": "NCRA", "cik": "1756180", "company": "NOCERA, INC.", "company_raw": "NOCERA, INC.", "who": "Sean Andrew Filson", "who_key": "FILSON SEAN ANDREW", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Prod-Livestock & Animal Specialties", "country": "United States", "headline": "Director files routine paperwork on NCRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1756180/000168316826002882/0001683168-26-002882-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293271}, {"id": "0001683168-26-002883", "src": "INSIDERS", "ticker": "NCRA", "cik": "1756180", "company": "NOCERA, INC.", "company_raw": "NOCERA, INC.", "who": "Yi Wen Zhang", "who_key": "ZHANG YI WEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Prod-Livestock & Animal Specialties", "country": "United States", "headline": "Director files routine paperwork on NCRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1756180/000168316826002883/0001683168-26-002883-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293271}, {"id": "0001683168-26-002884", "src": "INSIDERS", "ticker": "NCRA", "cik": "1756180", "company": "NOCERA, INC.", "company_raw": "NOCERA, INC.", "who": "Andy Ching-An Jin", "who_key": "JIN ANDY CHING-AN", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Prod-Livestock & Animal Specialties", "country": "United States", "headline": "CEO files routine paperwork on NCRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1756180/000168316826002884/0001683168-26-002884-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293271}, {"id": "0001683168-26-002886", "src": "INSIDERS", "ticker": "NCRA", "cik": "1756180", "company": "NOCERA, INC.", "company_raw": "NOCERA, INC.", "who": "Shun-Chih Chuang", "who_key": "Chuang Shun-Chih", "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": "Agricultural Prod-Livestock & Animal Specialties", "country": "United States", "headline": "CFO files routine paperwork on NCRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1756180/000168316826002886/0001683168-26-002886-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293271}, {"id": "0001683168-26-002885", "src": "INSIDERS", "ticker": "NCRA", "cik": "1756180", "company": "NOCERA, INC.", "company_raw": "NOCERA, INC.", "who": "Song-Yuan Teng", "who_key": "TENG SONG-YUAN", "role": "Chief Executive Officer (Asia), Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Prod-Livestock & Animal Specialties", "country": "United States", "headline": "CEO files routine paperwork on NCRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1756180/000168316826002885/0001683168-26-002885-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293271}, {"id": "0001683168-26-002887", "src": "INSIDERS", "ticker": "NCRA", "cik": "1756180", "company": "NOCERA, INC.", "company_raw": "NOCERA, INC.", "who": "Huiying Zhuang", "who_key": "ZHUANG HUIYING", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Prod-Livestock & Animal Specialties", "country": "United States", "headline": "Director files routine paperwork on NCRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1756180/000168316826002887/0001683168-26-002887-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293271}, {"id": "0001683168-26-002888", "src": "INSIDERS", "ticker": "NCRA", "cik": "1756180", "company": "NOCERA, INC.", "company_raw": "NOCERA, INC.", "who": "Feng-Hua Chen", "who_key": "Chen Feng-Hua", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Prod-Livestock & Animal Specialties", "country": "United States", "headline": "C-suite exec files routine paperwork on NCRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1756180/000168316826002888/0001683168-26-002888-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293271}, {"id": "0001683168-25-009230", "src": "INSIDERS", "ticker": "NCRA", "cik": "1756180", "company": "NOCERA, INC.", "company_raw": "NOCERA, INC.", "who": "Shun-Chih Chuang", "who_key": "Chuang Shun-Chih", "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": "Agricultural Prod-Livestock & Animal Specialties", "country": "United States", "headline": "CFO files routine paperwork on NCRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1756180/000168316825009230/0001683168-25-009230-index.htm", "trade_date": "2025-12-04", "timestamp": "2025-12-04", "mins": 480471}, {"id": "0001213900-24-095122", "src": "INSIDERS", "ticker": "NCRA", "cik": "1756180", "company": "NOCERA, INC.", "company_raw": "NOCERA, INC.", "who": "Shun-Chih Chuang", "who_key": "Chuang Shun-Chih", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Prod-Livestock & Animal Specialties", "country": "United States", "headline": "CFO files routine paperwork on NCRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1756180/000121390024095122/0001213900-24-095122-index.htm", "trade_date": "2024-11-04", "timestamp": "2024-11-04", "mins": 1049271}, {"id": "0001683168-23-004021", "src": "INSIDERS", "ticker": "NCRA", "cik": "1756180", "company": "NOCERA, INC.", "company_raw": "NOCERA, INC.", "who": "Yin-Chieh Cheng", "who_key": "CHENG YIN-CHIEH", "role": "CEO, President & Director, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 68170.0, "score": 47.2, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Prod-Livestock & Animal Specialties", "country": "United States", "headline": "CEO loads up: $68K into NCRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1756180/000168316823004021/0001683168-23-004021-index.htm", "trade_date": "2023-06-07", "timestamp": "2023-06-07", "mins": 1792311}, {"id": "0001683168-23-001498", "src": "INSIDERS", "ticker": "NCRA", "cik": "1756180", "company": "NOCERA, INC.", "company_raw": "NOCERA, INC.", "who": "Yin-Chieh Cheng", "who_key": "CHENG YIN-CHIEH", "role": "CEO, President & Director, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 45000.0, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Prod-Livestock & Animal Specialties", "country": "United States", "headline": "3 insiders now buying NCRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1756180/000168316823001498/0001683168-23-001498-index.htm", "trade_date": "2023-03-10", "timestamp": "2023-03-10", "mins": 1920471}, {"id": "0001065949-20-000179", "src": "INSIDERS", "ticker": "NCRA", "cik": "1756180", "company": "NOCERA, INC.", "company_raw": "NOCERA, INC.", "who": "Bi Zhang", "who_key": "ZHANG BI", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Prod-Livestock & Animal Specialties", "country": "United States", "headline": "Insider files routine paperwork on NCRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1756180/000106594920000179/0001065949-20-000179-index.htm", "trade_date": "2020-10-08", "timestamp": "2020-10-08", "mins": 3191991}, {"id": "0001065949-20-000079", "src": "INSIDERS", "ticker": "NCRA", "cik": "1756180", "company": "NOCERA, INC.", "company_raw": "NOCERA, INC.", "who": "Yin-Chieh Cheng", "who_key": "CHENG YIN-CHIEH", "role": "CEO, President & Director, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Prod-Livestock & Animal Specialties", "country": "United States", "headline": "CEO files routine paperwork on NCRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1756180/000106594920000079/0001065949-20-000079-index.htm", "trade_date": "2020-05-29", "timestamp": "2020-05-29", "mins": 3382071}, {"id": "0001065949-20-000098", "src": "INSIDERS", "ticker": "NCRA", "cik": "1756180", "company": "NOCERA, INC.", "company_raw": "NOCERA, INC.", "who": "Yin-Chieh Cheng", "who_key": "CHENG YIN-CHIEH", "role": "CEO, President & Director, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Prod-Livestock & Animal Specialties", "country": "United States", "headline": "CEO files routine paperwork on NCRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1756180/000106594920000098/0001065949-20-000098-index.htm", "trade_date": "2020-05-29", "timestamp": "2020-05-29", "mins": 3382071}], "recent_buys": [{"id": "0001475597-26-000125", "src": "INSIDERS", "ticker": "NCRA", "cik": "1756180", "company": "NOCERA, INC.", "company_raw": "NOCERA, INC.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 12109.195, "score": 27.1, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Prod-Livestock & Animal Specialties", "country": "United States", "headline": "10% owner buys $12K more of NCRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1756180/000147559726000125/0001475597-26-000125-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182391}, {"id": "0001475597-26-000113", "src": "INSIDERS", "ticker": "NCRA", "cik": "1756180", "company": "NOCERA, INC.", "company_raw": "NOCERA, INC.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 12643.56, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Prod-Livestock & Animal Specialties", "country": "United States", "headline": "Major holder piles $13K into NCRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1756180/000147559726000113/0001475597-26-000113-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188151}, {"id": "0001683168-23-004021", "src": "INSIDERS", "ticker": "NCRA", "cik": "1756180", "company": "NOCERA, INC.", "company_raw": "NOCERA, INC.", "who": "Yin-Chieh Cheng", "who_key": "CHENG YIN-CHIEH", "role": "CEO, President & Director, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 68170.0, "score": 47.2, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Prod-Livestock & Animal Specialties", "country": "United States", "headline": "CEO loads up: $68K into NCRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1756180/000168316823004021/0001683168-23-004021-index.htm", "trade_date": "2023-06-07", "timestamp": "2023-06-07", "mins": 1792311}, {"id": "0001683168-23-001498", "src": "INSIDERS", "ticker": "NCRA", "cik": "1756180", "company": "NOCERA, INC.", "company_raw": "NOCERA, INC.", "who": "Yin-Chieh Cheng", "who_key": "CHENG YIN-CHIEH", "role": "CEO, President & Director, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 45000.0, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Prod-Livestock & Animal Specialties", "country": "United States", "headline": "3 insiders now buying NCRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1756180/000168316823001498/0001683168-23-001498-index.htm", "trade_date": "2023-03-10", "timestamp": "2023-03-10", "mins": 1920471}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nocera, Inc. - common stock", "new_value": "NOCERA, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001756180", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001756180", "applied": 1, "detected_at": "2026-10-26T09:57:13.332386"}]}, "key_people": [{"who": "Yin-Chieh Cheng", "who_key": "CHENG YIN-CHIEH", "role": "CEO, President & Director, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 113170.0, "sold": 0, "net": 113170.0, "trades": 2, "top_score": 47.2, "lean": "buying", "history": [{"action": "BUY", "amount": 68170.0, "date": "2023-06-07", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1756180/000168316823004021/0001683168-23-004021-index.htm"}, {"action": "BUY", "amount": 45000.0, "date": "2023-03-10", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1756180/000168316823001498/0001683168-23-001498-index.htm"}], "latest": {"action": "BUY", "amount": 68170.0, "date": "2023-06-07", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1756180/000168316823004021/0001683168-23-004021-index.htm"}}, {"who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 24752.754999999997, "sold": 9519.349999999999, "net": 15233.404999999999, "trades": 3, "top_score": 27.4, "lean": "buying", "history": [{"action": "BUY", "amount": 12109.195, "date": "2026-06-29", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1756180/000147559726000125/0001475597-26-000125-index.htm"}, {"action": "BUY", "amount": 12643.56, "date": "2026-06-25", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1756180/000147559726000113/0001475597-26-000113-index.htm"}, {"action": "SELL", "amount": 9519.349999999999, "date": "2026-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1756180/000147559726000110/0001475597-26-000110-index.htm"}], "latest": {"action": "BUY", "amount": 12109.195, "date": "2026-06-29", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1756180/000147559726000125/0001475597-26-000125-index.htm"}}], "activity": [], "announcements": [{"form": "4/A", "date": "2026-09-09", "title": "Form 4/A", "accession": "0001683168-26-007039", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-08-28", "title": "FORM 10-K FOR DEC 2025 AMENDMENT 2", "accession": "0001683168-26-006788", "price_sensitive": false}, {"form": "10-Q/A", "date": "2026-08-28", "title": "AMENDED Q FOR MARCH 2026", "accession": "0001683168-26-006786", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001683168-26-006638", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001683168-26-006619", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001683168-26-006618", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "CURRENT REPORT", "accession": "0001683168-26-006601", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "CURRENT REPORT", "accession": "0001683168-26-006537", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001683168-26-006346", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "FORM 10-Q FOR JUN 2026", "accession": "0001683168-26-005992", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "CURRENT REPORT", "accession": "0001683168-26-005878", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001683168-26-005874", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001683168-26-005873", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-08", "title": "FORM S-3", "accession": "0001683168-26-005364", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "CURRENT REPORT", "accession": "0001683168-26-005361", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000110", "price_sensitive": false}, {"form": "3", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000109", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "CURRENT REPORT", "accession": "0001683168-26-004286", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001683168-26-004203", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q FOR MAR 2026", "accession": "0001683168-26-003932", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-21", "title": "AMENDMENT NO 1", "accession": "0001683168-26-003115", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "FORM 8-K", "accession": "0001683168-26-003078", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-15", "title": "FORM 10-K FOR DEC 2025", "accession": "0001683168-26-003002", "price_sensitive": true}], "performance": {"ticker": "NCRA", "has_prices": true, "summary": {"n": 4, "avg": -0.640627495849459, "win_rate": 0.0, "best": -0.28886973386488524, "worst": -0.9590687520930753, "as_of": "2026-09-18"}, "buys": [{"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12109.195, "date": "2026-06-29", "score": 27.1, "ref_price": 3.1773, "return": -0.3768293834387687}, {"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12643.56, "date": "2026-06-25", "score": 27.4, "ref_price": 2.7843, "return": -0.28886973386488524}, {"who": "CHENG YIN-CHIEH", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President & Director, Director, 10% Owner", "amount": 68170.0, "date": "2023-06-07", "score": 47.2, "ref_price": 48.3738, "return": -0.9590687520930753}, {"who": "CHENG YIN-CHIEH", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President & Director, Director, 10% Owner", "amount": 45000.0, "date": "2023-03-10", "score": 45.1, "ref_price": 31.8032, "return": -0.9377421140011067}]}, "price_series": [{"date": "2017-11-06", "close": 46.1294, "volume": null}, {"date": "2017-11-07", "close": 46.1294, "volume": null}, {"date": "2017-11-08", "close": 2.2502, "volume": 36.0}, {"date": "2017-11-09", "close": 2.2502, "volume": null}, {"date": "2017-11-10", "close": 2.2502, "volume": 4.0}, {"date": "2017-11-13", "close": 2.2502, "volume": 4.0}, {"date": "2017-11-14", "close": 22.5021, "volume": 2.0}, {"date": "2017-11-15", "close": 37.1285, "volume": 4.0}, {"date": "2017-11-16", "close": 2.2547, "volume": 4.0}, {"date": "2017-11-17", "close": 2.2547, "volume": null}, {"date": "2017-11-20", "close": 2.2547, "volume": null}, {"date": "2017-11-21", "close": 2.2547, "volume": null}, {"date": "2017-11-22", "close": 2.2547, "volume": null}, {"date": "2017-11-24", "close": 2.2547, "volume": null}, {"date": "2017-11-27", "close": 2.2502, "volume": 9.0}, {"date": "2017-11-28", "close": 2.2502, "volume": null}, {"date": "2017-11-29", "close": 2.2502, "volume": 4.0}, {"date": "2017-11-30", "close": 2.2502, "volume": null}, {"date": "2017-12-01", "close": 2.2502, "volume": 4.0}, {"date": "2017-12-04", "close": 2.2502, "volume": null}, {"date": "2017-12-05", "close": 2.2502, "volume": 9.0}, {"date": "2017-12-06", "close": 2.2502, "volume": null}, {"date": "2017-12-07", "close": 2.2502, "volume": null}, {"date": "2017-12-08", "close": 2.2502, "volume": null}, {"date": "2017-12-11", "close": 2.2502, "volume": 4.0}, {"date": "2017-12-12", "close": 2.2502, "volume": 4.0}, {"date": "2017-12-13", "close": 2.2502, "volume": null}, {"date": "2017-12-14", "close": 6.7506, "volume": 4.0}, {"date": "2017-12-15", "close": 6.7506, "volume": 13.0}, {"date": "2017-12-18", "close": 2.2502, "volume": 4.0}, {"date": "2017-12-19", "close": 2.2502, "volume": 4.0}, {"date": "2017-12-20", "close": 2.2502, "volume": 9.0}, {"date": "2017-12-21", "close": 2.2502, "volume": null}, {"date": "2017-12-22", "close": 2.2502, "volume": 4.0}, {"date": "2017-12-26", "close": 2.2502, "volume": null}, {"date": "2017-12-27", "close": 2.2502, "volume": null}, {"date": "2017-12-28", "close": 2.2502, "volume": 4.0}, {"date": "2017-12-29", "close": 2.2502, "volume": null}, {"date": "2018-01-02", "close": 11.2511, "volume": 9.0}, {"date": "2018-01-03", "close": 11.2511, "volume": null}, {"date": "2018-01-04", "close": 11.2511, "volume": null}, {"date": "2018-01-05", "close": 11.2511, "volume": null}, {"date": "2018-01-08", "close": 11.2511, "volume": null}, {"date": "2018-01-09", "close": 11.2511, "volume": null}, {"date": "2018-01-10", "close": 2.2502, "volume": 4.0}, {"date": "2018-01-11", "close": 2.2502, "volume": 4.0}, {"date": "2018-01-12", "close": 2.2502, "volume": null}, {"date": "2018-01-16", "close": 2.2502, "volume": null}, {"date": "2018-01-17", "close": 2.2502, "volume": null}, {"date": "2018-01-18", "close": 2.2502, "volume": 4.0}, {"date": "2018-01-19", "close": 2.2502, "volume": null}, {"date": "2018-01-22", "close": 2.2502, "volume": null}, {"date": "2018-01-23", "close": 2.2502, "volume": 4.0}, {"date": "2018-01-24", "close": 2.2502, "volume": 4.0}, {"date": "2018-01-25", "close": 2.2502, "volume": null}, {"date": "2018-01-26", "close": 2.2502, "volume": null}, {"date": "2018-01-29", "close": 2.2502, "volume": 4.0}, {"date": "2018-01-30", "close": 2.2502, "volume": 4.0}, {"date": "2018-01-31", "close": 2.2502, "volume": null}, {"date": "2018-02-01", "close": 2.2502, "volume": null}, {"date": "2018-02-02", "close": 2.2502, "volume": null}, {"date": "2018-02-05", "close": 2.2502, "volume": null}, {"date": "2018-02-06", "close": 2.2502, "volume": null}, {"date": "2018-02-07", "close": 2.2502, "volume": null}, {"date": "2018-02-08", "close": 2.2502, "volume": null}, {"date": "2018-02-09", "close": 2.2502, "volume": 4.0}, {"date": "2018-02-12", "close": 2.2502, "volume": null}, {"date": "2018-02-13", "close": 2.2502, "volume": null}, {"date": "2018-02-14", "close": 2.2502, "volume": null}, {"date": "2018-02-15", "close": 2.2502, "volume": null}, {"date": "2018-02-16", "close": 2.2502, "volume": null}, {"date": "2018-02-20", "close": 2.2502, "volume": null}, {"date": "2018-02-21", "close": 2.2502, "volume": null}, {"date": "2018-02-22", "close": 2.2502, "volume": 4.0}, {"date": "2018-02-23", "close": 2.2502, "volume": null}, {"date": "2018-02-26", "close": 2.2502, "volume": 4.0}, {"date": "2018-02-27", "close": 2.2502, "volume": null}, {"date": "2018-02-28", "close": 2.2502, "volume": null}, {"date": "2018-03-01", "close": 2.2502, "volume": null}, {"date": "2018-03-02", "close": 2.2502, "volume": null}, {"date": "2018-03-05", "close": 2.2502, "volume": null}, {"date": "2018-03-06", "close": 2.2502, "volume": null}, {"date": "2018-03-07", "close": 2.2502, "volume": null}, {"date": "2018-03-08", "close": 2.2502, "volume": null}, {"date": "2018-03-09", "close": 2.2502, "volume": null}, {"date": "2018-03-12", "close": 2.2502, "volume": null}, {"date": "2018-03-13", "close": 2.284, "volume": 4.0}, {"date": "2018-03-14", "close": 2.2502, "volume": 4.0}, {"date": "2018-03-15", "close": 2.7003, "volume": 151.0}, {"date": "2018-03-16", "close": 4.5004, "volume": 129.0}, {"date": "2018-03-19", "close": 4.5004, "volume": null}, {"date": "2018-03-20", "close": 4.5004, "volume": null}, {"date": "2018-03-21", "close": 4.5004, "volume": null}, {"date": "2018-03-22", "close": 4.5004, "volume": null}, {"date": "2018-03-23", "close": 4.5454, "volume": 4.0}, {"date": "2018-03-26", "close": 4.5454, "volume": null}, {"date": "2018-03-27", "close": 4.5454, "volume": null}, {"date": "2018-03-28", "close": 4.5454, "volume": null}, {"date": "2018-03-29", "close": 4.5454, "volume": null}, {"date": "2018-04-02", "close": 4.5454, "volume": null}, {"date": "2018-04-03", "close": 7.8757, "volume": 4.0}, {"date": "2018-04-04", "close": 7.8757, "volume": null}, {"date": "2018-04-05", "close": 7.8757, "volume": null}, {"date": "2018-04-06", "close": 7.8757, "volume": null}, {"date": "2018-04-09", "close": 7.8757, "volume": null}, {"date": "2018-04-10", "close": 11.2511, "volume": 27.0}, {"date": "2018-04-11", "close": 11.2511, "volume": null}, {"date": "2018-04-12", "close": 22.9477, "volume": 4.0}, {"date": "2018-04-13", "close": 20.4769, "volume": 26.0}, {"date": "2018-04-16", "close": 24.7479, "volume": 16.0}, {"date": "2018-04-17", "close": 10.351, "volume": 4.0}, {"date": "2018-04-18", "close": 10.351, "volume": null}, {"date": "2018-04-19", "close": 10.351, "volume": null}, {"date": "2018-04-20", "close": 10.351, "volume": null}, {"date": "2018-04-23", "close": 10.351, "volume": null}, {"date": "2018-04-24", "close": 23.3122, "volume": 21.0}, {"date": "2018-04-25", "close": 24.7524, "volume": 43.0}, {"date": "2018-04-26", "close": 24.7524, "volume": null}, {"date": "2018-04-27", "close": 24.7524, "volume": 2.0}, {"date": "2018-04-30", "close": 24.7524, "volume": null}, {"date": "2018-05-01", "close": 10.351, "volume": 4.0}, {"date": "2018-05-02", "close": 24.7524, "volume": 2.0}, {"date": "2018-05-03", "close": 24.7524, "volume": 2.0}, {"date": "2018-05-04", "close": 24.7524, "volume": 7.0}, {"date": "2018-05-07", "close": 24.7524, "volume": null}, {"date": "2018-05-08", "close": 10.351, "volume": 9.0}, {"date": "2018-05-09", "close": 10.351, "volume": null}, {"date": "2018-05-10", "close": 10.351, "volume": null}, {"date": "2018-05-11", "close": 10.351, "volume": null}, {"date": "2018-05-14", "close": 8.1008, "volume": 111.0}, {"date": "2018-05-15", "close": 8.1008, "volume": null}, {"date": "2018-05-16", "close": 8.1008, "volume": null}, {"date": "2018-05-17", "close": 8.1008, "volume": null}, {"date": "2018-05-18", "close": 8.1008, "volume": null}, {"date": "2018-05-21", "close": 8.1008, "volume": null}, {"date": "2018-05-22", "close": 17.5517, "volume": 11.0}, {"date": "2018-05-23", "close": 13.2763, "volume": 40.0}, {"date": "2018-05-24", "close": 13.2763, "volume": null}, {"date": "2018-05-25", "close": 13.2763, "volume": null}, {"date": "2018-05-29", "close": 13.2763, "volume": null}, {"date": "2018-05-30", "close": 13.2763, "volume": null}, {"date": "2018-05-31", "close": 13.5013, "volume": 9.0}, {"date": "2018-06-01", "close": 15.729, "volume": 20.0}, {"date": "2018-06-04", "close": 45.4543, "volume": 7.0}, {"date": "2018-06-05", "close": 45.4543, "volume": null}, {"date": "2018-06-06", "close": 45.4543, "volume": null}, {"date": "2018-06-07", "close": 45.4543, "volume": null}, {"date": "2018-06-08", "close": 45.4543, "volume": null}, {"date": "2018-06-11", "close": 45.4543, "volume": null}, {"date": "2018-06-12", "close": 20.702, "volume": 9.0}, {"date": "2018-06-13", "close": 20.702, "volume": null}, {"date": "2018-06-14", "close": 20.702, "volume": null}, {"date": "2018-06-15", "close": 11.7011, "volume": 4.0}, {"date": "2018-06-18", "close": 11.7011, "volume": null}, {"date": "2018-06-19", "close": 11.7011, "volume": null}, {"date": "2018-06-20", "close": 11.7011, "volume": null}, {"date": "2018-06-21", "close": 11.7011, "volume": null}, {"date": "2018-06-22", "close": 11.7011, "volume": null}, {"date": "2018-06-25", "close": 11.7011, "volume": null}, {"date": "2018-06-26", "close": 11.7011, "volume": null}, {"date": "2018-06-27", "close": 11.7011, "volume": null}, {"date": "2018-06-28", "close": 11.7011, "volume": null}, {"date": "2018-06-29", "close": 11.7011, "volume": null}, {"date": "2018-07-02", "close": 11.7011, "volume": null}, {"date": "2018-07-03", "close": 18.4518, "volume": 172.0}, {"date": "2018-07-05", "close": 22.9522, "volume": 56.0}, {"date": "2018-07-06", "close": 27.0026, "volume": 95.0}, {"date": "2018-07-09", "close": 22.9522, "volume": 29.0}, {"date": "2018-07-10", "close": 22.9522, "volume": null}, {"date": "2018-07-11", "close": 22.9522, "volume": null}, {"date": "2018-07-12", "close": 19.8019, "volume": 9.0}, {"date": "2018-07-13", "close": 19.8019, "volume": 44.0}, {"date": "2018-07-16", "close": 19.8019, "volume": null}, {"date": "2018-07-17", "close": 19.8019, "volume": null}, {"date": "2018-07-18", "close": 19.8019, "volume": null}, {"date": "2018-07-19", "close": 14.4014, "volume": 4.0}, {"date": "2018-07-20", "close": 21.6021, "volume": 22.0}, {"date": "2018-07-23", "close": 21.6021, "volume": null}, {"date": "2018-07-24", "close": 21.6021, "volume": null}, {"date": "2018-07-25", "close": 21.6021, "volume": null}, {"date": "2018-07-26", "close": 21.6021, "volume": null}, {"date": "2018-07-27", "close": 21.6021, "volume": null}, {"date": "2018-07-30", "close": 21.6021, "volume": null}, {"date": "2018-07-31", "close": 21.6021, "volume": null}, {"date": "2018-08-01", "close": 21.6021, "volume": null}, {"date": "2018-08-02", "close": 22.9522, "volume": 31.0}, {"date": "2018-08-03", "close": 22.9522, "volume": null}, {"date": "2018-08-06", "close": 16.8766, "volume": 4.0}, {"date": "2018-08-07", "close": 16.8766, "volume": null}, {"date": "2018-08-08", "close": 16.8766, "volume": null}, {"date": "2018-08-09", "close": 16.8766, "volume": null}, {"date": "2018-08-10", "close": 16.8766, "volume": 18.0}, {"date": "2018-08-13", "close": 16.8766, "volume": 9.0}, {"date": "2018-08-14", "close": 16.8766, "volume": null}, {"date": "2018-08-15", "close": 16.8766, "volume": null}, {"date": "2018-08-16", "close": 16.8766, "volume": null}, {"date": "2018-08-17", "close": 16.8766, "volume": null}, {"date": "2018-08-20", "close": 16.8766, "volume": null}, {"date": "2018-08-21", "close": 16.8766, "volume": null}, {"date": "2018-08-22", "close": 14.6264, "volume": 58.0}, {"date": "2018-08-23", "close": 13.9513, "volume": 58.0}, {"date": "2018-08-24", "close": 13.9513, "volume": null}, {"date": "2018-08-27", "close": 13.9513, "volume": null}, {"date": "2018-08-28", "close": 13.9513, "volume": null}, {"date": "2018-08-29", "close": 13.9513, "volume": null}, {"date": "2018-08-30", "close": 13.9513, "volume": null}, {"date": "2018-08-31", "close": 13.9513, "volume": null}, {"date": "2018-09-04", "close": 12.1512, "volume": 22.0}, {"date": "2018-09-05", "close": 12.1512, "volume": null}, {"date": "2018-09-06", "close": 12.1512, "volume": null}, {"date": "2018-09-07", "close": 12.1512, "volume": null}, {"date": "2018-09-10", "close": 12.1512, "volume": null}, {"date": "2018-09-11", "close": 12.1512, "volume": null}, {"date": "2018-09-12", "close": 11.2511, "volume": 4.0}, {"date": "2018-09-13", "close": 11.2511, "volume": null}, {"date": "2018-09-14", "close": 11.2511, "volume": 4.0}, {"date": "2018-09-17", "close": 11.2511, "volume": null}, {"date": "2018-09-18", "close": 15.3015, "volume": 4.0}, {"date": "2018-09-19", "close": 15.3015, "volume": null}, {"date": "2018-09-20", "close": 15.3015, "volume": null}, {"date": "2018-09-21", "close": 15.3015, "volume": null}, {"date": "2018-09-24", "close": 15.3015, "volume": null}, {"date": "2018-09-25", "close": 15.3015, "volume": null}, {"date": "2018-09-26", "close": 15.3015, "volume": null}, {"date": "2018-09-27", "close": 10.801, "volume": 202.0}, {"date": "2018-09-28", "close": 11.7011, "volume": 7.0}, {"date": "2018-10-01", "close": 11.7011, "volume": null}, {"date": "2018-10-02", "close": 11.7011, "volume": null}, {"date": "2018-10-03", "close": 7.6507, "volume": 4.0}, {"date": "2018-10-04", "close": 7.6507, "volume": null}, {"date": "2018-10-05", "close": 7.6507, "volume": null}, {"date": "2018-10-08", "close": 7.6507, "volume": null}, {"date": "2018-10-09", "close": 7.6507, "volume": null}, {"date": "2018-10-10", "close": 7.6507, "volume": 4.0}, {"date": "2018-10-11", "close": 7.6507, "volume": null}, {"date": "2018-10-12", "close": 7.6507, "volume": null}, {"date": "2018-10-15", "close": 7.6507, "volume": null}, {"date": "2018-10-16", "close": 7.6507, "volume": null}, {"date": "2018-10-17", "close": 7.6507, "volume": null}, {"date": "2018-10-18", "close": 7.6507, "volume": null}, {"date": "2018-10-19", "close": 7.6507, "volume": null}, {"date": "2018-10-22", "close": 7.6507, "volume": null}, {"date": "2018-10-23", "close": 7.6507, "volume": null}, {"date": "2018-10-24", "close": 7.6507, "volume": null}, {"date": "2018-10-25", "close": 7.6507, "volume": 4.0}, {"date": "2018-10-26", "close": 7.6507, "volume": null}, {"date": "2018-10-29", "close": 7.6507, "volume": null}, {"date": "2018-10-30", "close": 7.6507, "volume": null}, {"date": "2018-10-31", "close": 7.6507, "volume": null}, {"date": "2018-11-01", "close": 7.6507, "volume": null}, {"date": "2018-11-02", "close": 7.6507, "volume": null}, {"date": "2018-11-05", "close": 7.6507, "volume": null}, {"date": "2018-11-06", "close": 7.6507, "volume": null}, {"date": "2018-11-07", "close": 7.6507, "volume": null}, {"date": "2018-11-08", "close": 7.6507, "volume": null}, {"date": "2018-11-09", "close": 7.6507, "volume": null}, {"date": "2018-11-12", "close": 12.6012, "volume": 78.0}, {"date": "2018-11-13", "close": 9.4509, "volume": 78.0}, {"date": "2018-11-14", "close": 9.4509, "volume": 4.0}, {"date": "2018-11-15", "close": 9.4509, "volume": null}, {"date": "2018-11-16", "close": 9.4509, "volume": null}, {"date": "2018-11-19", "close": 21.6021, "volume": 171.0}, {"date": "2018-11-20", "close": 28.8027, "volume": 154.0}, {"date": "2018-11-21", "close": 24.7524, "volume": 31.0}, {"date": "2018-11-23", "close": 27.7226, "volume": 8.0}, {"date": "2018-11-26", "close": 15.7515, "volume": 4.0}, {"date": "2018-11-27", "close": 24.7524, "volume": 47.0}, {"date": "2018-11-28", "close": 35.9584, "volume": 297.0}, {"date": "2018-11-29", "close": 31.503, "volume": 76.0}, {"date": "2018-11-30", "close": 26.1025, "volume": 100.0}, {"date": "2018-12-03", "close": 27.0026, "volume": 67.0}, {"date": "2018-12-04", "close": 30.6029, "volume": 22.0}, {"date": "2018-12-06", "close": 30.6029, "volume": null}, {"date": "2018-12-07", "close": 30.6029, "volume": null}, {"date": "2018-12-10", "close": 30.6029, "volume": null}, {"date": "2018-12-11", "close": 30.6029, "volume": null}, {"date": "2018-12-12", "close": 30.6029, "volume": null}, {"date": "2018-12-13", "close": 22.9522, "volume": 11.0}, {"date": "2018-12-14", "close": 22.9522, "volume": 4.0}, {"date": "2018-12-17", "close": 22.9522, "volume": null}, {"date": "2018-12-18", "close": 18.0017, "volume": 4.0}, {"date": "2018-12-19", "close": 18.0017, "volume": null}, {"date": "2018-12-20", "close": 18.0017, "volume": null}, {"date": "2018-12-21", "close": 18.0017, "volume": null}, {"date": "2018-12-24", "close": 18.0017, "volume": null}, {"date": "2018-12-26", "close": 18.0017, "volume": null}, {"date": "2018-12-27", "close": 18.0017, "volume": 27.0}, {"date": "2018-12-28", "close": 18.0017, "volume": null}, {"date": "2018-12-31", "close": 18.0017, "volume": null}, {"date": "2019-01-02", "close": 18.0017, "volume": null}, {"date": "2019-01-03", "close": 18.0017, "volume": null}, {"date": "2019-01-04", "close": 20.2519, "volume": 7.0}, {"date": "2019-01-07", "close": 20.2519, "volume": null}, {"date": "2019-01-08", "close": 20.2519, "volume": null}, {"date": "2019-01-09", "close": 20.2519, "volume": null}, {"date": "2019-01-10", "close": 20.2519, "volume": null}, {"date": "2019-01-11", "close": 20.2519, "volume": null}, {"date": "2019-01-14", "close": 20.2519, "volume": null}, {"date": "2019-01-15", "close": 20.2519, "volume": null}, {"date": "2019-01-16", "close": 20.2519, "volume": null}, {"date": "2019-01-17", "close": 20.2519, "volume": null}, {"date": "2019-01-18", "close": 20.2519, "volume": null}, {"date": "2019-01-22", "close": 20.2519, "volume": null}, {"date": "2019-01-23", "close": 20.2519, "volume": null}, {"date": "2019-01-24", "close": 20.2519, "volume": null}, {"date": "2019-01-25", "close": 20.2519, "volume": null}, {"date": "2019-01-28", "close": 20.2519, "volume": null}, {"date": "2019-01-29", "close": 20.2519, "volume": null}, {"date": "2019-01-30", "close": 20.2519, "volume": null}, {"date": "2019-01-31", "close": 20.2519, "volume": null}, {"date": "2019-02-01", "close": 20.2519, "volume": null}, {"date": "2019-02-04", "close": 20.2519, "volume": null}, {"date": "2019-02-05", "close": 20.2519, "volume": null}, {"date": "2019-02-06", "close": 20.2519, "volume": null}, {"date": "2019-02-07", "close": 29.2528, "volume": 2.0}, {"date": "2019-02-08", "close": 29.2528, "volume": 127.0}, {"date": "2019-02-11", "close": 29.2528, "volume": null}, {"date": "2019-02-12", "close": 29.2528, "volume": null}, {"date": "2019-02-13", "close": 29.2528, "volume": null}, {"date": "2019-02-14", "close": 42.7541, "volume": 59.0}, {"date": "2019-02-15", "close": 42.7541, "volume": null}, {"date": "2019-02-19", "close": 42.7541, "volume": null}, {"date": "2019-02-20", "close": 42.7541, "volume": null}, {"date": "2019-02-21", "close": 42.7541, "volume": 24.0}, {"date": "2019-02-22", "close": 29.2528, "volume": 31.0}, {"date": "2019-02-25", "close": 29.2528, "volume": null}, {"date": "2019-02-26", "close": 30.8279, "volume": 13.0}, {"date": "2019-02-27", "close": 29.2528, "volume": 4.0}, {"date": "2019-02-28", "close": 29.2528, "volume": null}, {"date": "2019-03-01", "close": 23.4022, "volume": 6.0}, {"date": "2019-03-04", "close": 23.4022, "volume": 4.0}, {"date": "2019-03-05", "close": 23.4022, "volume": null}, {"date": "2019-03-06", "close": 23.4022, "volume": 2.0}, {"date": "2019-03-07", "close": 23.4022, "volume": null}, {"date": "2019-03-08", "close": 25.6524, "volume": 9.0}, {"date": "2019-03-11", "close": 32.4031, "volume": 9.0}, {"date": "2019-03-12", "close": 32.4031, "volume": null}, {"date": "2019-03-13", "close": 32.4031, "volume": null}, {"date": "2019-03-14", "close": 32.4031, "volume": null}, {"date": "2019-03-15", "close": 32.4031, "volume": null}, {"date": "2019-03-18", "close": 32.4031, "volume": null}, {"date": "2019-03-19", "close": 32.4031, "volume": null}, {"date": "2019-03-20", "close": 32.4031, "volume": null}, {"date": "2019-03-21", "close": 32.4031, "volume": null}, {"date": "2019-03-22", "close": 32.4031, "volume": null}, {"date": "2019-03-25", "close": 32.4031, "volume": null}, {"date": "2019-03-26", "close": 40.0538, "volume": 2.0}, {"date": "2019-03-27", "close": 40.0538, "volume": null}, {"date": "2019-03-28", "close": 40.0538, "volume": null}, {"date": "2019-03-29", "close": 40.0538, "volume": 4.0}, {"date": "2019-04-01", "close": 40.0538, "volume": null}, {"date": "2019-04-02", "close": 40.0538, "volume": null}, {"date": "2019-04-03", "close": 40.0538, "volume": null}, {"date": "2019-04-04", "close": 40.0538, "volume": null}, {"date": "2019-04-05", "close": 40.0538, "volume": null}, {"date": "2019-04-08", "close": 40.0538, "volume": null}, {"date": "2019-04-09", "close": 21.152, "volume": 4.0}, {"date": "2019-04-10", "close": 36.0034, "volume": 29.0}, {"date": "2019-04-11", "close": 36.0034, "volume": null}, {"date": "2019-04-12", "close": 36.0034, "volume": null}, {"date": "2019-04-15", "close": 21.152, "volume": 7.0}, {"date": "2019-04-16", "close": 45.0043, "volume": 114.0}, {"date": "2019-04-17", "close": 49.5047, "volume": 12.0}, {"date": "2019-04-18", "close": 35.5534, "volume": 48.0}, {"date": "2019-04-22", "close": 56.7054, "volume": 206.0}, {"date": "2019-04-23", "close": 51.7549, "volume": 4.0}, {"date": "2019-04-24", "close": 45.0043, "volume": 24.0}, {"date": "2019-04-25", "close": 38.7037, "volume": 24.0}, {"date": "2019-04-26", "close": 45.0043, "volume": 4.0}, {"date": "2019-04-29", "close": 47.2545, "volume": 7.0}, {"date": "2019-04-30", "close": 47.2545, "volume": 2.0}, {"date": "2019-05-01", "close": 47.2545, "volume": null}, {"date": "2019-05-02", "close": 47.2545, "volume": 7.0}, {"date": "2019-05-03", "close": 36.0034, "volume": 29.0}, {"date": "2019-05-06", "close": 36.0034, "volume": null}, {"date": "2019-05-07", "close": 36.0034, "volume": null}, {"date": "2019-05-08", "close": 43.2716, "volume": 18.0}, {"date": "2019-05-09", "close": 43.2716, "volume": null}, {"date": "2019-05-10", "close": 43.2716, "volume": null}, {"date": "2019-05-13", "close": 36.0034, "volume": 4.0}, {"date": "2019-05-14", "close": 36.0034, "volume": null}, {"date": "2019-05-15", "close": 54.0051, "volume": 18.0}, {"date": "2019-05-16", "close": 51.5299, "volume": 33.0}, {"date": "2019-05-17", "close": 50.8548, "volume": 2.0}, {"date": "2019-05-20", "close": 38.2536, "volume": 49.0}, {"date": "2019-05-21", "close": 36.0034, "volume": 4.0}, {"date": "2019-05-22", "close": 36.0034, "volume": null}, {"date": "2019-05-23", "close": 36.0034, "volume": null}, {"date": "2019-05-24", "close": 36.0034, "volume": null}, {"date": "2019-05-28", "close": 36.0034, "volume": null}, {"date": "2019-05-29", "close": 36.0034, "volume": null}, {"date": "2019-05-30", "close": 36.0034, "volume": 4.0}, {"date": "2019-05-31", "close": 36.0034, "volume": null}, {"date": "2019-06-03", "close": 36.0034, "volume": null}, {"date": "2019-06-04", "close": 36.0034, "volume": null}, {"date": "2019-06-05", "close": 36.0034, "volume": null}, {"date": "2019-06-06", "close": 36.0034, "volume": null}, {"date": "2019-06-07", "close": 36.0034, "volume": null}, {"date": "2019-06-10", "close": 27.9027, "volume": 27.0}, {"date": "2019-06-11", "close": 27.9027, "volume": null}, {"date": "2019-06-12", "close": 45.0043, "volume": 159.0}, {"date": "2019-06-13", "close": 58.0555, "volume": 170.0}, {"date": "2019-06-14", "close": 56.7054, "volume": 32.0}, {"date": "2019-06-17", "close": 56.2553, "volume": 9.0}, {"date": "2019-06-18", "close": 28.3527, "volume": 4.0}, {"date": "2019-06-19", "close": 28.3527, "volume": null}, {"date": "2019-06-20", "close": 64.8062, "volume": 56.0}, {"date": "2019-06-21", "close": 60.7558, "volume": 22.0}, {"date": "2019-06-24", "close": 58.5056, "volume": 11.0}, {"date": "2019-06-25", "close": 58.5056, "volume": null}, {"date": "2019-06-26", "close": 70.8817, "volume": 46.0}, {"date": "2019-06-27", "close": 90.0086, "volume": 239.0}, {"date": "2019-06-28", "close": 121.5115, "volume": 46.0}, {"date": "2019-07-01", "close": 153.0145, "volume": 94.0}, {"date": "2019-07-02", "close": 112.5107, "volume": 55.0}, {"date": "2019-07-03", "close": 195.7686, "volume": 28.0}, {"date": "2019-07-05", "close": 195.7686, "volume": null}, {"date": "2019-07-08", "close": 195.7686, "volume": null}, {"date": "2019-07-09", "close": 137.2675, "volume": 7.0}, {"date": "2019-07-10", "close": 121.5115, "volume": 7.0}, {"date": "2019-07-11", "close": 165.6157, "volume": 4.0}, {"date": "2019-07-12", "close": 164.7156, "volume": 2.0}, {"date": "2019-07-15", "close": 164.7156, "volume": null}, {"date": "2019-07-16", "close": 164.7156, "volume": null}, {"date": "2019-07-17", "close": 164.7156, "volume": null}, {"date": "2019-07-18", "close": 164.7156, "volume": null}, {"date": "2019-07-19", "close": 164.7156, "volume": null}, {"date": "2019-07-22", "close": 162.0154, "volume": 2.0}, {"date": "2019-07-23", "close": 162.0154, "volume": null}, {"date": "2019-07-24", "close": 162.0154, "volume": null}, {"date": "2019-07-25", "close": 162.0154, "volume": null}, {"date": "2019-07-26", "close": 162.0154, "volume": null}, {"date": "2019-07-29", "close": 162.0154, "volume": null}, {"date": "2019-07-30", "close": 162.0154, "volume": null}, {"date": "2019-07-31", "close": 162.0154, "volume": null}, {"date": "2019-08-01", "close": 162.0154, "volume": null}, {"date": "2019-08-02", "close": 162.0154, "volume": null}, {"date": "2019-08-05", "close": 146.2639, "volume": 2.0}, {"date": "2019-08-06", "close": 146.2639, "volume": null}, {"date": "2019-08-07", "close": 146.2639, "volume": null}, {"date": "2019-08-08", "close": 146.2639, "volume": null}, {"date": "2019-08-09", "close": 146.2639, "volume": null}, {"date": "2019-08-12", "close": 146.2639, "volume": null}, {"date": "2019-08-13", "close": 146.2639, "volume": null}, {"date": "2019-08-14", "close": 112.0606, "volume": 63.0}, {"date": "2019-08-15", "close": 112.0606, "volume": null}, {"date": "2019-08-16", "close": 112.0606, "volume": null}, {"date": "2019-08-19", "close": 112.0606, "volume": null}, {"date": "2019-08-20", "close": 112.0606, "volume": null}, {"date": "2019-08-21", "close": 117.0111, "volume": 9.0}, {"date": "2019-08-22", "close": 117.0111, "volume": null}, {"date": "2019-08-23", "close": 117.0111, "volume": null}, {"date": "2019-08-26", "close": 92.2588, "volume": 7.0}, {"date": "2019-08-27", "close": 126.012, "volume": 11.0}, {"date": "2019-08-28", "close": 121.5115, "volume": 4.0}, {"date": "2019-08-29", "close": 121.5115, "volume": null}, {"date": "2019-08-30", "close": 121.5115, "volume": null}, {"date": "2019-09-03", "close": 126.012, "volume": 20.0}, {"date": "2019-09-04", "close": 128.2622, "volume": 9.0}, {"date": "2019-09-05", "close": 78.7575, "volume": 14.0}, {"date": "2019-09-06", "close": 78.7575, "volume": null}, {"date": "2019-09-09", "close": 95.6341, "volume": 12.0}, {"date": "2019-09-10", "close": 112.5107, "volume": 13.0}, {"date": "2019-09-11", "close": 123.7618, "volume": 26.0}, {"date": "2019-09-12", "close": 92.7088, "volume": 51.0}, {"date": "2019-09-13", "close": 92.7088, "volume": null}, {"date": "2019-09-16", "close": 92.7088, "volume": null}, {"date": "2019-09-17", "close": 93.1589, "volume": 20.0}, {"date": "2019-09-18", "close": 123.7618, "volume": 9.0}, {"date": "2019-09-19", "close": 123.7618, "volume": null}, {"date": "2019-09-20", "close": 123.7618, "volume": null}, {"date": "2019-09-23", "close": 117.0111, "volume": 4.0}, {"date": "2019-09-24", "close": 117.0111, "volume": null}, {"date": "2019-09-25", "close": 117.0111, "volume": null}, {"date": "2019-09-26", "close": 120.3864, "volume": 2.0}, {"date": "2019-09-27", "close": 120.3864, "volume": null}, {"date": "2019-09-30", "close": 120.3864, "volume": null}, {"date": "2019-10-01", "close": 120.3864, "volume": null}, {"date": "2019-10-02", "close": 120.3864, "volume": null}, {"date": "2019-10-03", "close": 120.3864, "volume": null}, {"date": "2019-10-04", "close": 120.3864, "volume": null}, {"date": "2019-10-07", "close": 117.0111, "volume": 2.0}, {"date": "2019-10-08", "close": 117.0111, "volume": null}, {"date": "2019-10-09", "close": 117.0111, "volume": null}, {"date": "2019-10-10", "close": 117.0111, "volume": null}, {"date": "2019-10-11", "close": 90.0086, "volume": 4.0}, {"date": "2019-10-14", "close": 90.0086, "volume": null}, {"date": "2019-10-15", "close": 90.0086, "volume": null}, {"date": "2019-10-16", "close": 90.0086, "volume": 4.0}, {"date": "2019-10-17", "close": 90.0086, "volume": null}, {"date": "2019-10-18", "close": 90.0086, "volume": null}, {"date": "2019-10-21", "close": 134.1127, "volume": 30.0}, {"date": "2019-10-22", "close": 121.5115, "volume": 13.0}, {"date": "2019-10-23", "close": 129.6123, "volume": 2.0}, {"date": "2019-10-24", "close": 129.6123, "volume": null}, {"date": "2019-10-25", "close": 129.6123, "volume": null}, {"date": "2019-10-28", "close": 129.6123, "volume": null}, {"date": "2019-10-29", "close": 96.7592, "volume": 42.0}, {"date": "2019-10-30", "close": 114.7609, "volume": 97.0}, {"date": "2019-10-31", "close": 139.0632, "volume": 24.0}, {"date": "2019-11-01", "close": 146.2639, "volume": 33.0}, {"date": "2019-11-04", "close": 153.0145, "volume": 5.0}, {"date": "2019-11-05", "close": 153.0145, "volume": null}, {"date": "2019-11-06", "close": 153.0145, "volume": null}, {"date": "2019-11-07", "close": 150.7643, "volume": 9.0}, {"date": "2019-11-08", "close": 159.3151, "volume": 10.0}, {"date": "2019-11-11", "close": 168.766, "volume": 4.0}, {"date": "2019-11-12", "close": 177.7669, "volume": 24.0}, {"date": "2019-11-13", "close": 180.0171, "volume": 26.0}, {"date": "2019-11-14", "close": 186.7677, "volume": 3.0}, {"date": "2019-11-15", "close": 209.2699, "volume": 58.0}, {"date": "2019-11-18", "close": 209.2699, "volume": null}, {"date": "2019-11-19", "close": 213.7703, "volume": 5.0}, {"date": "2019-11-20", "close": 213.7703, "volume": null}, {"date": "2019-11-21", "close": 213.7703, "volume": null}, {"date": "2019-11-22", "close": 202.5192, "volume": 71.0}, {"date": "2019-11-25", "close": 220.5209, "volume": 12.0}, {"date": "2019-11-26", "close": 220.5209, "volume": null}, {"date": "2019-11-27", "close": 220.5209, "volume": null}, {"date": "2019-11-29", "close": 234.0222, "volume": 4.0}, {"date": "2019-12-02", "close": 202.5192, "volume": 4.0}, {"date": "2019-12-03", "close": 220.746, "volume": 30.0}, {"date": "2019-12-04", "close": 238.5227, "volume": 42.0}, {"date": "2019-12-05", "close": 238.5227, "volume": 9.0}, {"date": "2019-12-06", "close": 238.5227, "volume": null}, {"date": "2019-12-09", "close": 238.5227, "volume": null}, {"date": "2019-12-10", "close": 209.2699, "volume": 6.0}, {"date": "2019-12-11", "close": 209.2699, "volume": null}, {"date": "2019-12-12", "close": 207.0197, "volume": 13.0}, {"date": "2019-12-13", "close": 207.0197, "volume": null}, {"date": "2019-12-16", "close": 207.0197, "volume": null}, {"date": "2019-12-17", "close": 180.0171, "volume": 51.0}, {"date": "2019-12-18", "close": 180.0171, "volume": null}, {"date": "2019-12-19", "close": 180.0171, "volume": 2.0}, {"date": "2019-12-20", "close": 180.0171, "volume": null}, {"date": "2019-12-23", "close": 180.0171, "volume": null}, {"date": "2019-12-24", "close": 180.0171, "volume": null}, {"date": "2019-12-26", "close": 180.0171, "volume": null}, {"date": "2019-12-27", "close": 180.0171, "volume": null}, {"date": "2019-12-30", "close": 180.0171, "volume": null}, {"date": "2019-12-31", "close": 180.0171, "volume": null}, {"date": "2020-01-02", "close": 115.2109, "volume": 22.0}, {"date": "2020-01-03", "close": 177.7669, "volume": 22.0}, {"date": "2020-01-06", "close": 157.515, "volume": 30.0}, {"date": "2020-01-07", "close": 155.2648, "volume": 112.0}, {"date": "2020-01-08", "close": 148.5141, "volume": 4.0}, {"date": "2020-01-09", "close": 165.3907, "volume": 18.0}, {"date": "2020-01-10", "close": 180.4671, "volume": 70.0}, {"date": "2020-01-13", "close": 180.0171, "volume": 16.0}, {"date": "2020-01-14", "close": 202.0692, "volume": 9.0}, {"date": "2020-01-15", "close": 179.5671, "volume": 11.0}, {"date": "2020-01-16", "close": 179.5671, "volume": null}, {"date": "2020-01-17", "close": 141.7635, "volume": 11.0}, {"date": "2020-01-21", "close": 168.316, "volume": 31.0}, {"date": "2020-01-22", "close": 177.7669, "volume": 19.0}, {"date": "2020-01-23", "close": 177.7669, "volume": null}, {"date": "2020-01-24", "close": 177.7669, "volume": null}, {"date": "2020-01-27", "close": 177.7669, "volume": null}, {"date": "2020-01-28", "close": 177.7669, "volume": null}, {"date": "2020-01-29", "close": 157.515, "volume": 14.0}, {"date": "2020-01-30", "close": 157.515, "volume": null}, {"date": "2020-01-31", "close": 157.515, "volume": null}, {"date": "2020-02-03", "close": 157.515, "volume": 3.0}, {"date": "2020-02-04", "close": 166.5158, "volume": 17.0}, {"date": "2020-02-05", "close": 173.2665, "volume": 13.0}, {"date": "2020-02-06", "close": 148.5141, "volume": 4.0}, {"date": "2020-02-07", "close": 174.1665, "volume": 9.0}, {"date": "2020-02-10", "close": 174.1665, "volume": null}, {"date": "2020-02-11", "close": 166.5158, "volume": 16.0}, {"date": "2020-02-12", "close": 165.3907, "volume": 7.0}, {"date": "2020-02-13", "close": 165.3907, "volume": null}, {"date": "2020-02-14", "close": 165.3907, "volume": null}, {"date": "2020-02-18", "close": 165.3907, "volume": null}, {"date": "2020-02-19", "close": 165.3907, "volume": null}, {"date": "2020-02-20", "close": 165.3907, "volume": null}, {"date": "2020-02-21", "close": 165.3907, "volume": null}, {"date": "2020-02-24", "close": 165.3907, "volume": null}, {"date": "2020-02-25", "close": 165.3907, "volume": null}, {"date": "2020-02-26", "close": 165.3907, "volume": null}, {"date": "2020-02-27", "close": 157.515, "volume": 11.0}, {"date": "2020-02-28", "close": 157.515, "volume": null}, {"date": "2020-03-02", "close": 135.0128, "volume": 4.0}, {"date": "2020-03-03", "close": 156.6149, "volume": 16.0}, {"date": "2020-03-04", "close": 153.0145, "volume": 21.0}, {"date": "2020-03-05", "close": 175.0666, "volume": 10.0}, {"date": "2020-03-06", "close": 175.0666, "volume": null}, {"date": "2020-03-09", "close": 175.0666, "volume": null}, {"date": "2020-03-10", "close": 175.0666, "volume": null}, {"date": "2020-03-11", "close": 120.1614, "volume": 4.0}, {"date": "2020-03-12", "close": 157.0649, "volume": 9.0}, {"date": "2020-03-13", "close": 157.0649, "volume": null}, {"date": "2020-03-16", "close": 157.0649, "volume": null}, {"date": "2020-03-17", "close": 157.0649, "volume": null}, {"date": "2020-03-18", "close": 157.0649, "volume": null}, {"date": "2020-03-19", "close": 148.9642, "volume": 10.0}, {"date": "2020-03-20", "close": 148.9642, "volume": null}, {"date": "2020-03-23", "close": 148.9642, "volume": null}, {"date": "2020-03-24", "close": 148.9642, "volume": null}, {"date": "2020-03-25", "close": 148.9642, "volume": null}, {"date": "2020-03-26", "close": 157.515, "volume": 2.0}, {"date": "2020-03-27", "close": 144.0137, "volume": 4.0}, {"date": "2020-03-30", "close": 144.0137, "volume": null}, {"date": "2020-03-31", "close": 128.2622, "volume": 16.0}, {"date": "2020-04-01", "close": 128.2622, "volume": null}, {"date": "2020-04-02", "close": 128.2622, "volume": null}, {"date": "2020-04-03", "close": 126.012, "volume": 24.0}, {"date": "2020-04-06", "close": 126.012, "volume": null}, {"date": "2020-04-07", "close": 126.012, "volume": null}, {"date": "2020-04-08", "close": 126.012, "volume": null}, {"date": "2020-04-09", "close": 126.012, "volume": null}, {"date": "2020-04-13", "close": 126.012, "volume": null}, {"date": "2020-04-14", "close": 126.012, "volume": null}, {"date": "2020-04-15", "close": 126.012, "volume": null}, {"date": "2020-04-16", "close": 126.012, "volume": null}, {"date": "2020-04-17", "close": 126.012, "volume": null}, {"date": "2020-04-20", "close": 90.0086, "volume": 4.0}, {"date": "2020-04-21", "close": 110.2605, "volume": 9.0}, {"date": "2020-04-22", "close": 110.2605, "volume": null}, {"date": "2020-04-23", "close": 110.2605, "volume": null}, {"date": "2020-04-24", "close": 110.2605, "volume": null}, {"date": "2020-04-27", "close": 117.0111, "volume": 10.0}, {"date": "2020-04-28", "close": 117.0111, "volume": null}, {"date": "2020-04-29", "close": 117.0111, "volume": null}, {"date": "2020-04-30", "close": 117.0111, "volume": null}, {"date": "2020-05-01", "close": 117.0111, "volume": null}, {"date": "2020-05-04", "close": 117.0111, "volume": null}, {"date": "2020-05-05", "close": 89.5585, "volume": 4.0}, {"date": "2020-05-06", "close": 89.5585, "volume": null}, {"date": "2020-05-07", "close": 116.5611, "volume": 2.0}, {"date": "2020-05-08", "close": 116.5611, "volume": null}, {"date": "2020-05-11", "close": 116.5611, "volume": null}, {"date": "2020-05-12", "close": 89.5585, "volume": 4.0}, {"date": "2020-05-13", "close": 103.0598, "volume": 2.0}, {"date": "2020-05-14", "close": 103.0598, "volume": null}, {"date": "2020-05-15", "close": 103.0598, "volume": null}, {"date": "2020-05-18", "close": 116.5611, "volume": 39.0}, {"date": "2020-05-19", "close": 175.5167, "volume": 158.0}, {"date": "2020-05-20", "close": 175.5167, "volume": 17.0}, {"date": "2020-05-21", "close": 175.5167, "volume": null}, {"date": "2020-05-22", "close": 175.5167, "volume": 11.0}, {"date": "2020-05-26", "close": 175.5167, "volume": null}, {"date": "2020-05-27", "close": 175.5167, "volume": null}, {"date": "2020-05-28", "close": 175.5167, "volume": null}, {"date": "2020-05-29", "close": 175.5167, "volume": null}, {"date": "2020-06-01", "close": 175.5167, "volume": null}, {"date": "2020-06-02", "close": 175.5167, "volume": null}, {"date": "2020-06-03", "close": 175.5167, "volume": null}, {"date": "2020-06-04", "close": 175.5167, "volume": null}, {"date": "2020-06-05", "close": 175.5167, "volume": null}, {"date": "2020-06-08", "close": 175.5167, "volume": null}, {"date": "2020-06-09", "close": 175.5167, "volume": null}, {"date": "2020-06-10", "close": 175.5167, "volume": null}, {"date": "2020-06-11", "close": 175.5167, "volume": null}, {"date": "2020-06-12", "close": 174.6166, "volume": 2.0}, {"date": "2020-06-15", "close": 130.5124, "volume": 4.0}, {"date": "2020-06-16", "close": 130.5124, "volume": null}, {"date": "2020-06-17", "close": 130.5124, "volume": null}, {"date": "2020-06-18", "close": 130.5124, "volume": null}, {"date": "2020-06-19", "close": 130.5124, "volume": 4.0}, {"date": "2020-06-22", "close": 135.9129, "volume": 16.0}, {"date": "2020-06-23", "close": 165.6157, "volume": 9.0}, {"date": "2020-06-24", "close": 165.6157, "volume": null}, {"date": "2020-06-25", "close": 165.6157, "volume": null}, {"date": "2020-06-26", "close": 165.6157, "volume": null}, {"date": "2020-06-29", "close": 165.6157, "volume": null}, {"date": "2020-06-30", "close": 165.6157, "volume": null}, {"date": "2020-07-01", "close": 165.6157, "volume": null}, {"date": "2020-07-02", "close": 165.6157, "volume": null}, {"date": "2020-07-06", "close": 165.6157, "volume": null}, {"date": "2020-07-07", "close": 165.6157, "volume": 22.0}, {"date": "2020-07-08", "close": 165.6157, "volume": null}, {"date": "2020-07-09", "close": 165.6157, "volume": null}, {"date": "2020-07-10", "close": 165.6157, "volume": null}, {"date": "2020-07-13", "close": 165.6157, "volume": null}, {"date": "2020-07-14", "close": 165.6157, "volume": null}, {"date": "2020-07-15", "close": 165.6157, "volume": null}, {"date": "2020-07-16", "close": 165.6157, "volume": null}, {"date": "2020-07-17", "close": 165.6157, "volume": null}, {"date": "2020-07-20", "close": 165.6157, "volume": null}, {"date": "2020-07-21", "close": 165.6157, "volume": null}, {"date": "2020-07-22", "close": 165.6157, "volume": null}, {"date": "2020-07-23", "close": 135.0128, "volume": 4.0}, {"date": "2020-07-24", "close": 135.0128, "volume": null}, {"date": "2020-07-27", "close": 135.0128, "volume": null}, {"date": "2020-07-28", "close": 139.0632, "volume": 4.0}, {"date": "2020-07-29", "close": 139.0632, "volume": null}, {"date": "2020-07-30", "close": 164.2656, "volume": 11.0}, {"date": "2020-07-31", "close": 164.2656, "volume": null}, {"date": "2020-08-03", "close": 164.2656, "volume": null}, {"date": "2020-08-04", "close": 164.2656, "volume": null}, {"date": "2020-08-05", "close": 167.8659, "volume": 2.0}, {"date": "2020-08-06", "close": 151.6644, "volume": 2.0}, {"date": "2020-08-07", "close": 151.6644, "volume": null}, {"date": "2020-08-10", "close": 151.6644, "volume": null}, {"date": "2020-08-11", "close": 151.6644, "volume": null}, {"date": "2020-08-12", "close": 151.6644, "volume": null}, {"date": "2020-08-13", "close": 151.6644, "volume": null}, {"date": "2020-08-14", "close": 151.6644, "volume": null}, {"date": "2020-08-17", "close": 101.2596, "volume": 9.0}, {"date": "2020-08-18", "close": 157.515, "volume": 13.0}, {"date": "2020-08-19", "close": 159.7652, "volume": 4.0}, {"date": "2020-08-20", "close": 159.7652, "volume": null}, {"date": "2020-08-21", "close": 159.7652, "volume": null}, {"date": "2020-08-24", "close": 161.5653, "volume": 7.0}, {"date": "2020-08-25", "close": 161.5653, "volume": null}, {"date": "2020-08-26", "close": 161.5653, "volume": null}, {"date": "2020-08-27", "close": 161.5653, "volume": null}, {"date": "2020-08-28", "close": 161.5653, "volume": null}, {"date": "2020-08-31", "close": 161.5653, "volume": null}, {"date": "2020-09-01", "close": 161.5653, "volume": null}, {"date": "2020-09-02", "close": 166.5158, "volume": 27.0}, {"date": "2020-09-03", "close": 166.5158, "volume": null}, {"date": "2020-09-04", "close": 168.316, "volume": 2.0}, {"date": "2020-09-08", "close": 164.2656, "volume": 2.0}, {"date": "2020-09-09", "close": 167.8659, "volume": 7.0}, {"date": "2020-09-10", "close": 167.8659, "volume": null}, {"date": "2020-09-11", "close": 164.2656, "volume": 4.0}, {"date": "2020-09-14", "close": 168.316, "volume": 2.0}, {"date": "2020-09-15", "close": 168.316, "volume": 7.0}, {"date": "2020-09-16", "close": 168.316, "volume": null}, {"date": "2020-09-17", "close": 141.7635, "volume": 4.0}, {"date": "2020-09-18", "close": 168.316, "volume": 54.0}, {"date": "2020-09-21", "close": 162.9155, "volume": 31.0}, {"date": "2020-09-22", "close": 168.766, "volume": 36.0}, {"date": "2020-09-23", "close": 165.3907, "volume": 64.0}, {"date": "2020-09-24", "close": 166.5158, "volume": 2.0}, {"date": "2020-09-25", "close": 168.766, "volume": 8.0}, {"date": "2020-09-28", "close": 162.0154, "volume": 2.0}, {"date": "2020-09-29", "close": 162.0154, "volume": null}, {"date": "2020-09-30", "close": 162.0154, "volume": null}, {"date": "2020-10-01", "close": 162.0154, "volume": null}, {"date": "2020-10-02", "close": 162.0154, "volume": null}, {"date": "2020-10-05", "close": 162.0154, "volume": null}, {"date": "2020-10-06", "close": 162.0154, "volume": null}, {"date": "2020-10-07", "close": 91.3587, "volume": 9.0}, {"date": "2020-10-08", "close": 154.5897, "volume": 4.0}, {"date": "2020-10-09", "close": 154.5897, "volume": null}, {"date": "2020-10-12", "close": 154.5897, "volume": null}, {"date": "2020-10-13", "close": 154.5897, "volume": null}, {"date": "2020-10-14", "close": 154.5897, "volume": null}, {"date": "2020-10-15", "close": 154.5897, "volume": null}, {"date": "2020-10-16", "close": 154.5897, "volume": null}, {"date": "2020-10-19", "close": 154.5897, "volume": null}, {"date": "2020-10-20", "close": 154.5897, "volume": null}, {"date": "2020-10-21", "close": 154.5897, "volume": null}, {"date": "2020-10-22", "close": 154.5897, "volume": null}, {"date": "2020-10-23", "close": 154.5897, "volume": null}, {"date": "2020-10-26", "close": 92.7088, "volume": 4.0}, {"date": "2020-10-27", "close": 92.7088, "volume": null}, {"date": "2020-10-28", "close": 146.2639, "volume": 12.0}, {"date": "2020-10-29", "close": 112.5107, "volume": 45.0}, {"date": "2020-10-30", "close": 146.2639, "volume": 15.0}, {"date": "2020-11-02", "close": 146.2639, "volume": null}, {"date": "2020-11-03", "close": 150.7643, "volume": 2.0}, {"date": "2020-11-04", "close": 150.7643, "volume": null}, {"date": "2020-11-05", "close": 150.7643, "volume": null}, {"date": "2020-11-06", "close": 150.7643, "volume": null}, {"date": "2020-11-09", "close": 150.7643, "volume": null}, {"date": "2020-11-10", "close": 150.7643, "volume": null}, {"date": "2020-11-11", "close": 148.5141, "volume": 4.0}, {"date": "2020-11-12", "close": 148.5141, "volume": null}, {"date": "2020-11-13", "close": 148.5141, "volume": null}, {"date": "2020-11-16", "close": 148.5141, "volume": null}, {"date": "2020-11-17", "close": 148.5141, "volume": null}, {"date": "2020-11-18", "close": 148.5141, "volume": null}, {"date": "2020-11-19", "close": 148.5141, "volume": null}, {"date": "2020-11-20", "close": 148.5141, "volume": null}, {"date": "2020-11-23", "close": 148.5141, "volume": null}, {"date": "2020-11-24", "close": 123.7618, "volume": 6.0}, {"date": "2020-11-25", "close": 123.7618, "volume": null}, {"date": "2020-11-27", "close": 123.7618, "volume": null}, {"date": "2020-11-30", "close": 96.7592, "volume": 63.0}, {"date": "2020-12-01", "close": 179.5671, "volume": 24.0}, {"date": "2020-12-02", "close": 179.5671, "volume": null}, {"date": "2020-12-03", "close": 180.0171, "volume": 2.0}, {"date": "2020-12-04", "close": 180.0171, "volume": null}, {"date": "2020-12-07", "close": 180.0171, "volume": null}, {"date": "2020-12-08", "close": 193.0683, "volume": 18.0}, {"date": "2020-12-09", "close": 193.0683, "volume": null}, {"date": "2020-12-10", "close": 193.0683, "volume": null}, {"date": "2020-12-11", "close": 193.0683, "volume": null}, {"date": "2020-12-14", "close": 193.0683, "volume": null}, {"date": "2020-12-15", "close": 193.0683, "volume": null}, {"date": "2020-12-16", "close": 193.0683, "volume": null}, {"date": "2020-12-17", "close": 193.0683, "volume": null}, {"date": "2020-12-18", "close": 193.0683, "volume": null}, {"date": "2020-12-21", "close": 193.0683, "volume": null}, {"date": "2020-12-22", "close": 193.0683, "volume": null}, {"date": "2020-12-23", "close": 198.0188, "volume": 13.0}, {"date": "2020-12-24", "close": 198.0188, "volume": null}, {"date": "2020-12-28", "close": 198.0188, "volume": null}, {"date": "2020-12-29", "close": 198.0188, "volume": null}, {"date": "2020-12-30", "close": 198.0188, "volume": null}, {"date": "2020-12-31", "close": 198.0188, "volume": null}, {"date": "2021-01-04", "close": 198.0188, "volume": null}, {"date": "2021-01-05", "close": 198.0188, "volume": null}, {"date": "2021-01-06", "close": 137.263, "volume": 8.0}, {"date": "2021-01-07", "close": 157.515, "volume": 13.0}, {"date": "2021-01-08", "close": 197.1187, "volume": 50.0}, {"date": "2021-01-11", "close": 197.1187, "volume": null}, {"date": "2021-01-12", "close": 194.4185, "volume": 4.0}, {"date": "2021-01-13", "close": 197.5688, "volume": 9.0}, {"date": "2021-01-14", "close": 197.5688, "volume": null}, {"date": "2021-01-15", "close": 190.8181, "volume": 2.0}, {"date": "2021-01-19", "close": 190.8181, "volume": null}, {"date": "2021-01-20", "close": 180.0171, "volume": 55.0}, {"date": "2021-01-21", "close": 186.7677, "volume": 2.0}, {"date": "2021-01-22", "close": 186.7677, "volume": null}, {"date": "2021-01-25", "close": 180.0171, "volume": 7.0}, {"date": "2021-01-26", "close": 180.0171, "volume": null}, {"date": "2021-01-27", "close": 180.0171, "volume": null}, {"date": "2021-01-28", "close": 180.0171, "volume": null}, {"date": "2021-01-29", "close": 135.0128, "volume": 2.0}, {"date": "2021-02-01", "close": 179.5671, "volume": 4.0}, {"date": "2021-02-02", "close": 179.5671, "volume": null}, {"date": "2021-02-03", "close": 179.5671, "volume": null}, {"date": "2021-02-04", "close": 130.0624, "volume": 6.0}, {"date": "2021-02-05", "close": 175.5167, "volume": 7.0}, {"date": "2021-02-08", "close": 175.5167, "volume": null}, {"date": "2021-02-09", "close": 175.5167, "volume": 7.0}, {"date": "2021-02-10", "close": 175.5167, "volume": null}, {"date": "2021-02-11", "close": 175.5167, "volume": null}, {"date": "2021-02-12", "close": 175.5167, "volume": null}, {"date": "2021-02-16", "close": 97.6593, "volume": 12.0}, {"date": "2021-02-17", "close": 135.0128, "volume": 4.0}, {"date": "2021-02-18", "close": 148.5141, "volume": 16.0}, {"date": "2021-02-19", "close": 148.5141, "volume": 16.0}, {"date": "2021-02-22", "close": 148.5141, "volume": null}, {"date": "2021-02-23", "close": 148.5141, "volume": 4.0}, {"date": "2021-02-24", "close": 146.2639, "volume": 13.0}, {"date": "2021-02-25", "close": 171.0162, "volume": 7.0}, {"date": "2021-02-26", "close": 171.0162, "volume": null}, {"date": "2021-03-01", "close": 171.0162, "volume": null}, {"date": "2021-03-02", "close": 171.0162, "volume": null}, {"date": "2021-03-03", "close": 171.0162, "volume": null}, {"date": "2021-03-04", "close": 171.0162, "volume": 4.0}, {"date": "2021-03-05", "close": 171.0162, "volume": null}, {"date": "2021-03-08", "close": 171.0162, "volume": null}, {"date": "2021-03-09", "close": 171.0162, "volume": null}, {"date": "2021-03-10", "close": 174.6166, "volume": 2.0}, {"date": "2021-03-11", "close": 174.6166, "volume": null}, {"date": "2021-03-12", "close": 162.0154, "volume": 9.0}, {"date": "2021-03-15", "close": 162.0154, "volume": null}, {"date": "2021-03-16", "close": 144.0137, "volume": 4.0}, {"date": "2021-03-17", "close": 157.515, "volume": 4.0}, {"date": "2021-03-18", "close": 157.515, "volume": null}, {"date": "2021-03-19", "close": 157.515, "volume": null}, {"date": "2021-03-22", "close": 157.515, "volume": null}, {"date": "2021-03-23", "close": 157.515, "volume": null}, {"date": "2021-03-24", "close": 157.515, "volume": null}, {"date": "2021-03-25", "close": 168.766, "volume": 7.0}, {"date": "2021-03-26", "close": 168.766, "volume": null}, {"date": "2021-03-29", "close": 168.766, "volume": null}, {"date": "2021-03-30", "close": 168.766, "volume": null}, {"date": "2021-03-31", "close": 168.766, "volume": null}, {"date": "2021-04-01", "close": 168.766, "volume": null}, {"date": "2021-04-05", "close": 168.766, "volume": null}, {"date": "2021-04-06", "close": 168.766, "volume": 3.0}, {"date": "2021-04-07", "close": 168.766, "volume": null}, {"date": "2021-04-08", "close": 168.766, "volume": null}, {"date": "2021-04-09", "close": 168.766, "volume": null}, {"date": "2021-04-12", "close": 168.766, "volume": null}, {"date": "2021-04-13", "close": 168.766, "volume": null}, {"date": "2021-04-14", "close": 168.766, "volume": null}, {"date": "2021-04-15", "close": 142.6636, "volume": 4.0}, {"date": "2021-04-16", "close": 132.3126, "volume": 9.0}, {"date": "2021-04-19", "close": 164.2656, "volume": 16.0}, {"date": "2021-04-20", "close": 168.766, "volume": 2.0}, {"date": "2021-04-21", "close": 146.2639, "volume": 2.0}, {"date": "2021-04-22", "close": 168.766, "volume": 17.0}, {"date": "2021-04-23", "close": 168.766, "volume": 28.0}, {"date": "2021-04-26", "close": 146.2639, "volume": 4.0}, {"date": "2021-04-27", "close": 168.766, "volume": 4.0}, {"date": "2021-04-28", "close": 202.5192, "volume": 9.0}, {"date": "2021-04-29", "close": 202.5192, "volume": null}, {"date": "2021-04-30", "close": 213.7703, "volume": 7.0}, {"date": "2021-05-03", "close": 258.7746, "volume": 20.0}, {"date": "2021-05-04", "close": 272.2759, "volume": 36.0}, {"date": "2021-05-05", "close": 308.2793, "volume": 32.0}, {"date": "2021-05-06", "close": 337.082, "volume": 16.0}, {"date": "2021-05-07", "close": 337.5321, "volume": 6.0}, {"date": "2021-05-10", "close": 337.5321, "volume": null}, {"date": "2021-05-11", "close": 315.0299, "volume": 7.0}, {"date": "2021-05-12", "close": 315.0299, "volume": 4.0}, {"date": "2021-05-13", "close": 315.0299, "volume": null}, {"date": "2021-05-14", "close": 315.0299, "volume": null}, {"date": "2021-05-17", "close": 315.0299, "volume": null}, {"date": "2021-05-18", "close": 315.0299, "volume": null}, {"date": "2021-05-19", "close": 315.0299, "volume": null}, {"date": "2021-05-20", "close": 308.2793, "volume": 13.0}, {"date": "2021-05-21", "close": 292.5278, "volume": 2.0}, {"date": "2021-05-24", "close": 292.5278, "volume": null}, {"date": "2021-05-25", "close": 303.7789, "volume": 9.0}, {"date": "2021-05-26", "close": 270.0257, "volume": 29.0}, {"date": "2021-05-27", "close": 270.0257, "volume": null}, {"date": "2021-05-28", "close": 267.7754, "volume": 25.0}, {"date": "2021-06-01", "close": 267.7754, "volume": null}, {"date": "2021-06-02", "close": 267.7754, "volume": null}, {"date": "2021-06-03", "close": 260.9123, "volume": 9.0}, {"date": "2021-06-04", "close": 260.9123, "volume": null}, {"date": "2021-06-07", "close": 146.7139, "volume": 85.0}, {"date": "2021-06-08", "close": 220.5209, "volume": 9.0}, {"date": "2021-06-09", "close": 220.5209, "volume": null}, {"date": "2021-06-10", "close": 220.5209, "volume": null}, {"date": "2021-06-11", "close": 220.5209, "volume": null}, {"date": "2021-06-14", "close": 224.1213, "volume": 2.0}, {"date": "2021-06-15", "close": 224.1213, "volume": 4.0}, {"date": "2021-06-16", "close": 224.1213, "volume": null}, {"date": "2021-06-17", "close": 224.1213, "volume": null}, {"date": "2021-06-18", "close": 224.1213, "volume": null}, {"date": "2021-06-21", "close": 224.1213, "volume": null}, {"date": "2021-06-22", "close": 224.1213, "volume": null}, {"date": "2021-06-23", "close": 224.1213, "volume": null}, {"date": "2021-06-24", "close": 224.1213, "volume": null}, {"date": "2021-06-25", "close": 224.1213, "volume": null}, {"date": "2021-06-28", "close": 224.1213, "volume": null}, {"date": "2021-06-29", "close": 224.1213, "volume": null}, {"date": "2021-06-30", "close": 224.1213, "volume": null}, {"date": "2021-07-01", "close": 224.1213, "volume": null}, {"date": "2021-07-02", "close": 224.1213, "volume": null}, {"date": "2021-07-06", "close": 224.1213, "volume": null}, {"date": "2021-07-07", "close": 148.0641, "volume": 2.0}, {"date": "2021-07-08", "close": 180.0171, "volume": 13.0}, {"date": "2021-07-09", "close": 193.5184, "volume": 11.0}, {"date": "2021-07-12", "close": 193.5184, "volume": null}, {"date": "2021-07-13", "close": 193.5184, "volume": null}, {"date": "2021-07-14", "close": 193.5184, "volume": null}, {"date": "2021-07-15", "close": 193.5184, "volume": null}, {"date": "2021-07-16", "close": 148.0641, "volume": 4.0}, {"date": "2021-07-19", "close": 193.5184, "volume": 9.0}, {"date": "2021-07-20", "close": 193.5184, "volume": 4.0}, {"date": "2021-07-21", "close": 198.0188, "volume": 2.0}, {"date": "2021-07-22", "close": 198.0188, "volume": null}, {"date": "2021-07-23", "close": 198.0188, "volume": null}, {"date": "2021-07-26", "close": 198.0188, "volume": 2.0}, {"date": "2021-07-27", "close": 211.5201, "volume": 4.0}, {"date": "2021-07-28", "close": 220.5209, "volume": 2.0}, {"date": "2021-07-29", "close": 220.5209, "volume": null}, {"date": "2021-07-30", "close": 225.0214, "volume": 22.0}, {"date": "2021-08-02", "close": 231.772, "volume": 7.0}, {"date": "2021-08-03", "close": 233.1221, "volume": 2.0}, {"date": "2021-08-04", "close": 247.5235, "volume": 4.0}, {"date": "2021-08-05", "close": 247.5235, "volume": null}, {"date": "2021-08-06", "close": 247.5235, "volume": null}, {"date": "2021-08-09", "close": 236.2724, "volume": 6.0}, {"date": "2021-08-10", "close": 231.772, "volume": 13.0}, {"date": "2021-08-11", "close": 213.7703, "volume": 14.0}, {"date": "2021-08-12", "close": 213.7703, "volume": null}, {"date": "2021-08-13", "close": 191.2682, "volume": 2.0}, {"date": "2021-08-16", "close": 247.5235, "volume": 5.0}, {"date": "2021-08-17", "close": 245.2733, "volume": 11.0}, {"date": "2021-08-18", "close": 202.5192, "volume": 4.0}, {"date": "2021-08-19", "close": 245.2733, "volume": 2.0}, {"date": "2021-08-20", "close": 245.2733, "volume": null}, {"date": "2021-08-23", "close": 245.2733, "volume": null}, {"date": "2021-08-24", "close": 245.2733, "volume": null}, {"date": "2021-08-25", "close": 245.2733, "volume": null}, {"date": "2021-08-26", "close": 245.2733, "volume": null}, {"date": "2021-08-27", "close": 203.6443, "volume": 2.0}, {"date": "2021-08-30", "close": 203.6443, "volume": null}, {"date": "2021-08-31", "close": 193.5184, "volume": 2.0}, {"date": "2021-09-01", "close": 193.5184, "volume": null}, {"date": "2021-09-02", "close": 193.5184, "volume": null}, {"date": "2021-09-03", "close": 202.5192, "volume": 4.0}, {"date": "2021-09-07", "close": 202.5192, "volume": null}, {"date": "2021-09-08", "close": 202.5192, "volume": null}, {"date": "2021-09-09", "close": 202.5192, "volume": null}, {"date": "2021-09-10", "close": 198.9189, "volume": 9.0}, {"date": "2021-09-13", "close": 247.5235, "volume": 4.0}, {"date": "2021-09-14", "close": 252.0239, "volume": 7.0}, {"date": "2021-09-15", "close": 252.0239, "volume": null}, {"date": "2021-09-16", "close": 252.0239, "volume": null}, {"date": "2021-09-17", "close": 252.0239, "volume": null}, {"date": "2021-09-20", "close": 252.0239, "volume": null}, {"date": "2021-09-21", "close": 252.0239, "volume": null}, {"date": "2021-09-22", "close": 252.0239, "volume": null}, {"date": "2021-09-23", "close": 252.0239, "volume": null}, {"date": "2021-09-24", "close": 252.0239, "volume": null}, {"date": "2021-09-27", "close": 252.0239, "volume": null}, {"date": "2021-09-28", "close": 252.0239, "volume": null}, {"date": "2021-09-29", "close": 252.0239, "volume": null}, {"date": "2021-09-30", "close": 252.0239, "volume": null}, {"date": "2021-10-01", "close": 252.0239, "volume": null}, {"date": "2021-10-04", "close": 252.0239, "volume": null}, {"date": "2021-10-05", "close": 252.0239, "volume": null}, {"date": "2021-10-06", "close": 252.0239, "volume": null}, {"date": "2021-10-07", "close": 252.0239, "volume": null}, {"date": "2021-10-08", "close": 252.0239, "volume": null}, {"date": "2021-10-11", "close": 225.0214, "volume": 8.0}, {"date": "2021-10-12", "close": 225.0214, "volume": null}, {"date": "2021-10-13", "close": 225.0214, "volume": null}, {"date": "2021-10-14", "close": 225.0214, "volume": null}, {"date": "2021-10-15", "close": 225.0214, "volume": null}, {"date": "2021-10-18", "close": 225.0214, "volume": null}, {"date": "2021-10-19", "close": 225.0214, "volume": null}, {"date": "2021-10-20", "close": 225.0214, "volume": null}, {"date": "2021-10-21", "close": 225.0214, "volume": null}, {"date": "2021-10-22", "close": 225.0214, "volume": null}, {"date": "2021-10-25", "close": 225.0214, "volume": null}, {"date": "2021-10-26", "close": 225.0214, "volume": null}, {"date": "2021-10-27", "close": 202.5192, "volume": 4.0}, {"date": "2021-10-28", "close": 202.5192, "volume": null}, {"date": "2021-10-29", "close": 189.468, "volume": 2.0}, {"date": "2021-11-01", "close": 225.0214, "volume": 93.0}, {"date": "2021-11-02", "close": 315.0299, "volume": 76.0}, {"date": "2021-11-03", "close": 315.0299, "volume": null}, {"date": "2021-11-04", "close": 303.7789, "volume": 32.0}, {"date": "2021-11-05", "close": 303.7789, "volume": null}, {"date": "2021-11-08", "close": 303.7789, "volume": 22.0}, {"date": "2021-11-09", "close": 303.7789, "volume": null}, {"date": "2021-11-10", "close": 303.7789, "volume": null}, {"date": "2021-11-11", "close": 303.7789, "volume": null}, {"date": "2021-11-12", "close": 303.7789, "volume": null}, {"date": "2021-11-15", "close": 303.7789, "volume": null}, {"date": "2021-11-16", "close": 303.7789, "volume": null}, {"date": "2021-11-17", "close": 303.7789, "volume": null}, {"date": "2021-11-18", "close": 303.7789, "volume": null}, {"date": "2021-11-19", "close": 303.7789, "volume": null}, {"date": "2021-11-22", "close": 306.0291, "volume": 4.0}, {"date": "2021-11-23", "close": 306.0291, "volume": null}, {"date": "2021-11-24", "close": 306.0291, "volume": null}, {"date": "2021-11-26", "close": 303.7789, "volume": 8.0}, {"date": "2021-11-29", "close": 303.7789, "volume": null}, {"date": "2021-11-30", "close": 323.5807, "volume": 8.0}, {"date": "2021-12-01", "close": 323.5807, "volume": null}, {"date": "2021-12-02", "close": 323.5807, "volume": null}, {"date": "2021-12-03", "close": 295.228, "volume": 4.0}, {"date": "2021-12-06", "close": 295.228, "volume": null}, {"date": "2021-12-07", "close": 295.228, "volume": null}, {"date": "2021-12-08", "close": 272.2759, "volume": 6.0}, {"date": "2021-12-09", "close": 272.2759, "volume": null}, {"date": "2021-12-10", "close": 272.2759, "volume": null}, {"date": "2021-12-13", "close": 272.2759, "volume": null}, {"date": "2021-12-14", "close": 272.2759, "volume": null}, {"date": "2021-12-15", "close": 272.2759, "volume": null}, {"date": "2021-12-16", "close": 272.2759, "volume": null}, {"date": "2021-12-17", "close": 272.2759, "volume": null}, {"date": "2021-12-20", "close": 272.2759, "volume": null}, {"date": "2021-12-21", "close": 247.519, "volume": 2.0}, {"date": "2021-12-22", "close": 274.5261, "volume": 7.0}, {"date": "2021-12-23", "close": 270.0257, "volume": 2.0}, {"date": "2021-12-27", "close": 270.0257, "volume": null}, {"date": "2021-12-28", "close": 270.0257, "volume": null}, {"date": "2021-12-29", "close": 270.0257, "volume": null}, {"date": "2021-12-30", "close": 258.7746, "volume": 11.0}, {"date": "2021-12-31", "close": 271.3758, "volume": 7.0}, {"date": "2022-01-03", "close": 281.2767, "volume": 4.0}, {"date": "2022-01-04", "close": 281.2767, "volume": null}, {"date": "2022-01-05", "close": 281.2767, "volume": null}, {"date": "2022-01-06", "close": 281.2767, "volume": null}, {"date": "2022-01-07", "close": 265.0752, "volume": 7.0}, {"date": "2022-01-10", "close": 225.0214, "volume": 16.0}, {"date": "2022-01-11", "close": 254.2742, "volume": 14.0}, {"date": "2022-01-12", "close": 254.2742, "volume": null}, {"date": "2022-01-13", "close": 254.2742, "volume": null}, {"date": "2022-01-14", "close": 225.9215, "volume": 4.0}, {"date": "2022-01-18", "close": 247.5235, "volume": 11.0}, {"date": "2022-01-19", "close": 250.6738, "volume": 20.0}, {"date": "2022-01-20", "close": 270.0257, "volume": 2.0}, {"date": "2022-01-21", "close": 270.0257, "volume": null}, {"date": "2022-01-24", "close": 270.0257, "volume": null}, {"date": "2022-01-25", "close": 270.0257, "volume": null}, {"date": "2022-01-26", "close": 270.0257, "volume": null}, {"date": "2022-01-27", "close": 270.0257, "volume": null}, {"date": "2022-01-28", "close": 226.3715, "volume": 4.0}, {"date": "2022-01-31", "close": 226.376, "volume": 4.0}, {"date": "2022-02-01", "close": 226.376, "volume": null}, {"date": "2022-02-02", "close": 226.376, "volume": null}, {"date": "2022-02-03", "close": 226.3715, "volume": 4.0}, {"date": "2022-02-04", "close": 236.2724, "volume": 14.0}, {"date": "2022-02-07", "close": 236.2724, "volume": null}, {"date": "2022-02-08", "close": 236.2724, "volume": null}, {"date": "2022-02-09", "close": 225.0214, "volume": 7.0}, {"date": "2022-02-10", "close": 225.0214, "volume": null}, {"date": "2022-02-11", "close": 189.918, "volume": 4.0}, {"date": "2022-02-14", "close": 189.018, "volume": 2.0}, {"date": "2022-02-15", "close": 189.018, "volume": 4.0}, {"date": "2022-02-16", "close": 189.018, "volume": null}, {"date": "2022-02-17", "close": 225.0214, "volume": 27.0}, {"date": "2022-02-18", "close": 225.0214, "volume": null}, {"date": "2022-02-22", "close": 180.9172, "volume": 4.0}, {"date": "2022-02-23", "close": 225.0214, "volume": 4.0}, {"date": "2022-02-24", "close": 225.0214, "volume": null}, {"date": "2022-02-25", "close": 236.2724, "volume": 2.0}, {"date": "2022-02-28", "close": 236.2724, "volume": 2.0}, {"date": "2022-03-01", "close": 202.5192, "volume": 2.0}, {"date": "2022-03-02", "close": 202.5192, "volume": null}, {"date": "2022-03-03", "close": 234.0222, "volume": 2.0}, {"date": "2022-03-04", "close": 234.0222, "volume": null}, {"date": "2022-03-07", "close": 234.0222, "volume": null}, {"date": "2022-03-08", "close": 234.0222, "volume": null}, {"date": "2022-03-09", "close": 234.0222, "volume": null}, {"date": "2022-03-10", "close": 186.7677, "volume": 2.0}, {"date": "2022-03-11", "close": 220.5209, "volume": 4.0}, {"date": "2022-03-14", "close": 220.5209, "volume": null}, {"date": "2022-03-15", "close": 220.5209, "volume": null}, {"date": "2022-03-16", "close": 220.5209, "volume": null}, {"date": "2022-03-17", "close": 220.5209, "volume": 2.0}, {"date": "2022-03-18", "close": 220.5209, "volume": null}, {"date": "2022-03-21", "close": 220.5209, "volume": null}, {"date": "2022-03-22", "close": 238.5182, "volume": 18.0}, {"date": "2022-03-23", "close": 238.5227, "volume": 14.0}, {"date": "2022-03-24", "close": 238.5227, "volume": null}, {"date": "2022-03-25", "close": 238.5227, "volume": null}, {"date": "2022-03-28", "close": 238.5227, "volume": null}, {"date": "2022-03-29", "close": 238.5227, "volume": null}, {"date": "2022-03-30", "close": 238.5227, "volume": null}, {"date": "2022-03-31", "close": 238.5227, "volume": null}, {"date": "2022-04-01", "close": 225.0214, "volume": 2.0}, {"date": "2022-04-04", "close": 202.5192, "volume": 4.0}, {"date": "2022-04-05", "close": 202.5192, "volume": null}, {"date": "2022-04-06", "close": 225.0214, "volume": 22.0}, {"date": "2022-04-07", "close": 225.0214, "volume": null}, {"date": "2022-04-08", "close": 225.0214, "volume": null}, {"date": "2022-04-11", "close": 225.0214, "volume": null}, {"date": "2022-04-12", "close": 202.5192, "volume": 4.0}, {"date": "2022-04-13", "close": 202.5192, "volume": 2.0}, {"date": "2022-04-14", "close": 180.0171, "volume": 2.0}, {"date": "2022-04-18", "close": 180.0171, "volume": 4.0}, {"date": "2022-04-19", "close": 180.0171, "volume": null}, {"date": "2022-04-20", "close": 180.0171, "volume": null}, {"date": "2022-04-21", "close": 180.0171, "volume": 10.0}, {"date": "2022-04-22", "close": 180.0171, "volume": null}, {"date": "2022-04-25", "close": 180.0171, "volume": 5.0}, {"date": "2022-04-26", "close": 180.0171, "volume": 12.0}, {"date": "2022-04-27", "close": 211.0701, "volume": 13.0}, {"date": "2022-04-28", "close": 202.0692, "volume": 4.0}, {"date": "2022-04-29", "close": 207.0197, "volume": 5.0}, {"date": "2022-05-02", "close": 207.0197, "volume": null}, {"date": "2022-05-03", "close": 207.0197, "volume": null}, {"date": "2022-05-04", "close": 207.0197, "volume": null}, {"date": "2022-05-05", "close": 207.0197, "volume": null}, {"date": "2022-05-06", "close": 160.6653, "volume": 5.0}, {"date": "2022-05-09", "close": 180.0171, "volume": 7.0}, {"date": "2022-05-10", "close": 160.6653, "volume": 13.0}, {"date": "2022-05-11", "close": 180.0171, "volume": 4.0}, {"date": "2022-05-12", "close": 202.0692, "volume": 13.0}, {"date": "2022-05-13", "close": 202.0692, "volume": null}, {"date": "2022-05-16", "close": 201.6192, "volume": 12.0}, {"date": "2022-05-17", "close": 202.0692, "volume": 2.0}, {"date": "2022-05-18", "close": 192.6183, "volume": 4.0}, {"date": "2022-05-19", "close": 200.269, "volume": 11.0}, {"date": "2022-05-20", "close": 200.269, "volume": null}, {"date": "2022-05-23", "close": 201.1691, "volume": 7.0}, {"date": "2022-05-24", "close": 201.1691, "volume": null}, {"date": "2022-05-25", "close": 201.1691, "volume": null}, {"date": "2022-05-26", "close": 201.1691, "volume": null}, {"date": "2022-05-27", "close": 201.1691, "volume": null}, {"date": "2022-05-31", "close": 201.1691, "volume": null}, {"date": "2022-06-01", "close": 191.2682, "volume": 2.0}, {"date": "2022-06-02", "close": 191.2682, "volume": null}, {"date": "2022-06-03", "close": 198.0188, "volume": 3.0}, {"date": "2022-06-06", "close": 200.269, "volume": 2.0}, {"date": "2022-06-07", "close": 200.269, "volume": 3.0}, {"date": "2022-06-08", "close": 191.2682, "volume": 7.0}, {"date": "2022-06-09", "close": 191.2682, "volume": null}, {"date": "2022-06-10", "close": 191.2682, "volume": null}, {"date": "2022-06-13", "close": 186.7677, "volume": 13.0}, {"date": "2022-06-14", "close": 186.7677, "volume": null}, {"date": "2022-06-15", "close": 186.7677, "volume": null}, {"date": "2022-06-16", "close": 186.7677, "volume": 4.0}, {"date": "2022-06-17", "close": 186.7677, "volume": null}, {"date": "2022-06-21", "close": 186.7677, "volume": null}, {"date": "2022-06-22", "close": 186.7677, "volume": null}, {"date": "2022-06-23", "close": 186.7677, "volume": null}, {"date": "2022-06-24", "close": 186.7677, "volume": null}, {"date": "2022-06-27", "close": 186.7677, "volume": null}, {"date": "2022-06-28", "close": 168.766, "volume": 4.0}, {"date": "2022-06-29", "close": 180.0171, "volume": 14.0}, {"date": "2022-06-30", "close": 180.0171, "volume": null}, {"date": "2022-07-01", "close": 191.2682, "volume": 9.0}, {"date": "2022-07-05", "close": 191.2682, "volume": null}, {"date": "2022-07-06", "close": 195.7686, "volume": 2.0}, {"date": "2022-07-07", "close": 195.7686, "volume": 2.0}, {"date": "2022-07-08", "close": 195.7686, "volume": null}, {"date": "2022-07-11", "close": 198.0188, "volume": 10.0}, {"date": "2022-07-12", "close": 198.0188, "volume": 7.0}, {"date": "2022-07-13", "close": 198.0188, "volume": null}, {"date": "2022-07-14", "close": 198.0188, "volume": null}, {"date": "2022-07-15", "close": 180.0171, "volume": 2.0}, {"date": "2022-07-18", "close": 180.0171, "volume": null}, {"date": "2022-07-19", "close": 180.0171, "volume": null}, {"date": "2022-07-20", "close": 180.0171, "volume": null}, {"date": "2022-07-21", "close": 189.018, "volume": 2.0}, {"date": "2022-07-22", "close": 189.018, "volume": null}, {"date": "2022-07-25", "close": 180.0171, "volume": 15.0}, {"date": "2022-07-26", "close": 177.7669, "volume": 11.0}, {"date": "2022-07-27", "close": 157.965, "volume": 18.0}, {"date": "2022-07-28", "close": 157.515, "volume": 24.0}, {"date": "2022-07-29", "close": 157.515, "volume": null}, {"date": "2022-08-01", "close": 157.515, "volume": 2.0}, {"date": "2022-08-02", "close": 157.515, "volume": 3.0}, {"date": "2022-08-03", "close": 157.515, "volume": null}, {"date": "2022-08-04", "close": 157.515, "volume": null}, {"date": "2022-08-05", "close": 157.515, "volume": null}, {"date": "2022-08-08", "close": 157.515, "volume": 29.0}, {"date": "2022-08-09", "close": 155.2648, "volume": 5.0}, {"date": "2022-08-10", "close": 146.4889, "volume": null}, {"date": "2022-08-11", "close": 81.3081, "volume": 9845.0}, {"date": "2022-08-12", "close": 73.5074, "volume": 5367.0}, {"date": "2022-08-15", "close": 60.9061, "volume": 5148.0}, {"date": "2022-08-16", "close": 69.0069, "volume": 16995.0}, {"date": "2022-08-17", "close": 64.5065, "volume": 3146.0}, {"date": "2022-08-18", "close": 62.4062, "volume": 1305.0}, {"date": "2022-08-19", "close": 62.4062, "volume": 1375.0}, {"date": "2022-08-22", "close": 60.006, "volume": 1413.0}, {"date": "2022-08-23", "close": 60.306, "volume": 1198.0}, {"date": "2022-08-24", "close": 61.5062, "volume": 694.0}, {"date": "2022-08-25", "close": 60.9061, "volume": 87.0}, {"date": "2022-08-26", "close": 60.306, "volume": 164.0}, {"date": "2022-08-29", "close": 62.1062, "volume": 625.0}, {"date": "2022-08-30", "close": 61.5062, "volume": 515.0}, {"date": "2022-08-31", "close": 63.0063, "volume": 229.0}, {"date": "2022-09-01", "close": 62.4062, "volume": 662.0}, {"date": "2022-09-02", "close": 69.0069, "volume": 922.0}, {"date": "2022-09-06", "close": 71.7072, "volume": 1926.0}, {"date": "2022-09-07", "close": 79.0579, "volume": 7470.0}, {"date": "2022-09-08", "close": 82.8083, "volume": 10340.0}, {"date": "2022-09-09", "close": 81.3081, "volume": 8068.0}, {"date": "2022-09-12", "close": 73.2073, "volume": 14698.0}, {"date": "2022-09-13", "close": 58.8059, "volume": 5203.0}, {"date": "2022-09-14", "close": 63.3063, "volume": 2518.0}, {"date": "2022-09-15", "close": 60.006, "volume": 1160.0}, {"date": "2022-09-16", "close": 64.2064, "volume": 7009.0}, {"date": "2022-09-19", "close": 57.6058, "volume": 3137.0}, {"date": "2022-09-20", "close": 57.0057, "volume": 782.0}, {"date": "2022-09-21", "close": 56.4056, "volume": 1064.0}, {"date": "2022-09-22", "close": 47.1047, "volume": 1288.0}, {"date": "2022-09-23", "close": 42.9043, "volume": 2150.0}, {"date": "2022-09-26", "close": 43.5044, "volume": 431.0}, {"date": "2022-09-27", "close": 44.1044, "volume": 576.0}, {"date": "2022-09-28", "close": 46.5047, "volume": 354.0}, {"date": "2022-09-29", "close": 40.8041, "volume": 1816.0}, {"date": "2022-09-30", "close": 42.0042, "volume": 569.0}, {"date": "2022-10-03", "close": 42.6043, "volume": 627.0}, {"date": "2022-10-04", "close": 50.7051, "volume": 101645.0}, {"date": "2022-10-05", "close": 44.1044, "volume": 3486.0}, {"date": "2022-10-06", "close": 45.0045, "volume": 584.0}, {"date": "2022-10-07", "close": 43.8044, "volume": 628.0}, {"date": "2022-10-10", "close": 44.1044, "volume": 872.0}, {"date": "2022-10-11", "close": 42.0042, "volume": 1009.0}, {"date": "2022-10-12", "close": 40.5041, "volume": 628.0}, {"date": "2022-10-13", "close": 43.5044, "volume": 593.0}, {"date": "2022-10-14", "close": 41.7042, "volume": 826.0}, {"date": "2022-10-17", "close": 44.7045, "volume": 224.0}, {"date": "2022-10-18", "close": 43.5044, "volume": 424.0}, {"date": "2022-10-19", "close": 42.0042, "volume": 395.0}, {"date": "2022-10-20", "close": 43.2043, "volume": 504.0}, {"date": "2022-10-21", "close": 37.5038, "volume": 543.0}, {"date": "2022-10-24", "close": 39.0039, "volume": 158.0}, {"date": "2022-10-25", "close": 41.4041, "volume": 277.0}, {"date": "2022-10-26", "close": 39.0039, "volume": 208.0}, {"date": "2022-10-27", "close": 41.1041, "volume": 595.0}, {"date": "2022-10-28", "close": 40.9901, "volume": 88.0}, {"date": "2022-10-31", "close": 39.0039, "volume": 141.0}, {"date": "2022-11-01", "close": 40.8041, "volume": 141.0}, {"date": "2022-11-02", "close": 39.0039, "volume": 156.0}, {"date": "2022-11-03", "close": 40.8041, "volume": 164.0}, {"date": "2022-11-04", "close": 40.447, "volume": 166.0}, {"date": "2022-11-07", "close": 39.3039, "volume": 167.0}, {"date": "2022-11-08", "close": 39.3039, "volume": 312.0}, {"date": "2022-11-09", "close": 39.604, "volume": 140.0}, {"date": "2022-11-10", "close": 43.9904, "volume": 344.0}, {"date": "2022-11-11", "close": 44.7045, "volume": 217.0}, {"date": "2022-11-14", "close": 42.0042, "volume": 35.0}, {"date": "2022-11-15", "close": 42.9043, "volume": 128.0}, {"date": "2022-11-16", "close": 40.8041, "volume": 143.0}, {"date": "2022-11-17", "close": 45.4545, "volume": 2109.0}, {"date": "2022-11-18", "close": 44.1044, "volume": 199.0}, {"date": "2022-11-21", "close": 42.3042, "volume": 957.0}, {"date": "2022-11-22", "close": 40.5041, "volume": 1117.0}, {"date": "2022-11-23", "close": 39.0039, "volume": 815.0}, {"date": "2022-11-25", "close": 39.3039, "volume": 154.0}, {"date": "2022-11-28", "close": 39.754, "volume": 847.0}, {"date": "2022-11-29", "close": 38.4038, "volume": 397.0}, {"date": "2022-11-30", "close": 39.0039, "volume": 243.0}, {"date": "2022-12-01", "close": 36.4176, "volume": 553.0}, {"date": "2022-12-02", "close": 36.9037, "volume": 1371.0}, {"date": "2022-12-05", "close": 41.1041, "volume": 331.0}, {"date": "2022-12-06", "close": 40.8041, "volume": 455.0}, {"date": "2022-12-07", "close": 41.1041, "volume": 246.0}, {"date": "2022-12-08", "close": 45.0045, "volume": 2520.0}, {"date": "2022-12-09", "close": 42.9043, "volume": 513.0}, {"date": "2022-12-12", "close": 45.6046, "volume": 1983.0}, {"date": "2022-12-13", "close": 42.9073, "volume": 2661.0}, {"date": "2022-12-14", "close": 42.3042, "volume": 493.0}, {"date": "2022-12-15", "close": 37.5038, "volume": 1208.0}, {"date": "2022-12-16", "close": 37.5038, "volume": 4772.0}, {"date": "2022-12-19", "close": 38.2958, "volume": 1608.0}, {"date": "2022-12-20", "close": 39.0039, "volume": 776.0}, {"date": "2022-12-21", "close": 39.904, "volume": 361.0}, {"date": "2022-12-22", "close": 39.904, "volume": 160.0}, {"date": "2022-12-23", "close": 40.204, "volume": 310.0}, {"date": "2022-12-27", "close": 40.8041, "volume": 266.0}, {"date": "2022-12-28", "close": 40.207, "volume": 259.0}, {"date": "2022-12-29", "close": 40.5041, "volume": 306.0}, {"date": "2022-12-30", "close": 38.4038, "volume": 149.0}, {"date": "2023-01-03", "close": 39.0039, "volume": 198.0}, {"date": "2023-01-04", "close": 38.7039, "volume": 376.0}, {"date": "2023-01-05", "close": 39.0039, "volume": 137.0}, {"date": "2023-01-06", "close": 42.6043, "volume": 253.0}, {"date": "2023-01-09", "close": 42.6043, "volume": 124.0}, {"date": "2023-01-10", "close": 40.5071, "volume": 289.0}, {"date": "2023-01-11", "close": 43.5044, "volume": 636.0}, {"date": "2023-01-12", "close": 43.5044, "volume": 311.0}, {"date": "2023-01-13", "close": 42.0042, "volume": 161.0}, {"date": "2023-01-17", "close": 38.4038, "volume": 620.0}, {"date": "2023-01-18", "close": 41.3111, "volume": 474.0}, {"date": "2023-01-19", "close": 38.7039, "volume": 140.0}, {"date": "2023-01-20", "close": 38.4038, "volume": 928.0}, {"date": "2023-01-23", "close": 40.8671, "volume": 444.0}, {"date": "2023-01-24", "close": 38.4038, "volume": 85.0}, {"date": "2023-01-25", "close": 40.5041, "volume": 772.0}, {"date": "2023-01-26", "close": 39.904, "volume": 66.0}, {"date": "2023-01-27", "close": 40.204, "volume": 143.0}, {"date": "2023-01-30", "close": 39.3039, "volume": 116.0}, {"date": "2023-01-31", "close": 40.8041, "volume": 131.0}, {"date": "2023-02-01", "close": 39.0039, "volume": 678.0}, {"date": "2023-02-02", "close": 40.5041, "volume": 582.0}, {"date": "2023-02-03", "close": 38.7039, "volume": 269.0}, {"date": "2023-02-06", "close": 38.7039, "volume": 219.0}, {"date": "2023-02-07", "close": 39.0039, "volume": 391.0}, {"date": "2023-02-08", "close": 37.8038, "volume": 493.0}, {"date": "2023-02-09", "close": 36.0036, "volume": 845.0}, {"date": "2023-02-10", "close": 37.5038, "volume": 133.0}, {"date": "2023-02-13", "close": 37.5038, "volume": 321.0}, {"date": "2023-02-14", "close": 37.8038, "volume": 173.0}, {"date": "2023-02-15", "close": 39.904, "volume": 1935.0}, {"date": "2023-02-16", "close": 39.904, "volume": 755.0}, {"date": "2023-02-17", "close": 40.174, "volume": 121.0}, {"date": "2023-02-21", "close": 36.0036, "volume": 203.0}, {"date": "2023-02-22", "close": 38.1038, "volume": 617.0}, {"date": "2023-02-23", "close": 35.7036, "volume": 1547.0}, {"date": "2023-02-24", "close": 35.7066, "volume": 473.0}, {"date": "2023-02-27", "close": 33.9034, "volume": 619.0}, {"date": "2023-02-28", "close": 33.9034, "volume": 529.0}, {"date": "2023-03-01", "close": 33.0033, "volume": 729.0}, {"date": "2023-03-02", "close": 33.6034, "volume": 70.0}, {"date": "2023-03-03", "close": 32.1032, "volume": 247.0}, {"date": "2023-03-06", "close": 33.6034, "volume": 718.0}, {"date": "2023-03-07", "close": 32.7033, "volume": 442.0}, {"date": "2023-03-08", "close": 29.853, "volume": 1280.0}, {"date": "2023-03-09", "close": 30.003, "volume": 1145.0}, {"date": "2023-03-10", "close": 31.8032, "volume": 4450.0}, {"date": "2023-03-13", "close": 32.5083, "volume": 226.0}, {"date": "2023-03-14", "close": 32.1032, "volume": 602.0}, {"date": "2023-03-15", "close": 30.6031, "volume": 650.0}, {"date": "2023-03-16", "close": 32.1032, "volume": 791.0}, {"date": "2023-03-17", "close": 34.5035, "volume": 757.0}, {"date": "2023-03-20", "close": 34.5035, "volume": 585.0}, {"date": "2023-03-21", "close": 33.3033, "volume": 527.0}, {"date": "2023-03-22", "close": 34.7435, "volume": 125.0}, {"date": "2023-03-23", "close": 33.9034, "volume": 438.0}, {"date": "2023-03-24", "close": 33.0003, "volume": 14.0}, {"date": "2023-03-27", "close": 33.5194, "volume": 73.0}, {"date": "2023-03-28", "close": 35.1035, "volume": 383.0}, {"date": "2023-03-29", "close": 34.8035, "volume": 306.0}, {"date": "2023-03-30", "close": 35.1035, "volume": 26.0}, {"date": "2023-03-31", "close": 35.1485, "volume": 113.0}, {"date": "2023-04-03", "close": 33.6034, "volume": 1105.0}, {"date": "2023-04-04", "close": 34.2034, "volume": 143.0}, {"date": "2023-04-05", "close": 34.9535, "volume": 691.0}, {"date": "2023-04-06", "close": 34.8035, "volume": 88.0}, {"date": "2023-04-10", "close": 33.9034, "volume": 42.0}, {"date": "2023-04-11", "close": 32.1032, "volume": 66.0}, {"date": "2023-04-12", "close": 34.8035, "volume": 44.0}, {"date": "2023-04-13", "close": 34.8035, "volume": 24.0}, {"date": "2023-04-14", "close": 33.9034, "volume": 32.0}, {"date": "2023-04-17", "close": 33.6034, "volume": 29.0}, {"date": "2023-04-18", "close": 33.0033, "volume": 294.0}, {"date": "2023-04-19", "close": 34.3924, "volume": 441.0}, {"date": "2023-04-20", "close": 33.9034, "volume": 471.0}, {"date": "2023-04-21", "close": 34.3534, "volume": 318.0}, {"date": "2023-04-24", "close": 35.4035, "volume": 1816.0}, {"date": "2023-04-25", "close": 34.8035, "volume": 188.0}, {"date": "2023-04-26", "close": 35.7036, "volume": 693.0}, {"date": "2023-04-27", "close": 36.9037, "volume": 798.0}, {"date": "2023-04-28", "close": 36.1536, "volume": 14.0}, {"date": "2023-05-01", "close": 37.5038, "volume": 474.0}, {"date": "2023-05-02", "close": 37.8578, "volume": 225.0}, {"date": "2023-05-03", "close": 44.4044, "volume": 65205.0}, {"date": "2023-05-04", "close": 39.0069, "volume": 3143.0}, {"date": "2023-05-05", "close": 36.2706, "volume": 2210.0}, {"date": "2023-05-08", "close": 37.2037, "volume": 1167.0}, {"date": "2023-05-09", "close": 39.604, "volume": 948.0}, {"date": "2023-05-10", "close": 43.4563, "volume": 673.0}, {"date": "2023-05-11", "close": 44.7045, "volume": 3162.0}, {"date": "2023-05-12", "close": 45.6046, "volume": 2570.0}, {"date": "2023-05-15", "close": 46.7477, "volume": 979.0}, {"date": "2023-05-16", "close": 45.4845, "volume": 838.0}, {"date": "2023-05-17", "close": 47.4047, "volume": 1650.0}, {"date": "2023-05-18", "close": 47.1047, "volume": 674.0}, {"date": "2023-05-19", "close": 45.6046, "volume": 422.0}, {"date": "2023-05-22", "close": 47.4047, "volume": 105.0}, {"date": "2023-05-23", "close": 46.5047, "volume": 261.0}, {"date": "2023-05-24", "close": 46.2046, "volume": 1022.0}, {"date": "2023-05-25", "close": 46.5047, "volume": 1100.0}, {"date": "2023-05-26", "close": 45.9046, "volume": 671.0}, {"date": "2023-05-30", "close": 45.0045, "volume": 2883.0}, {"date": "2023-05-31", "close": 45.0045, "volume": 536.0}, {"date": "2023-06-01", "close": 45.0045, "volume": 490.0}, {"date": "2023-06-02", "close": 49.505, "volume": 256.0}, {"date": "2023-06-05", "close": 44.4044, "volume": 2111.0}, {"date": "2023-06-06", "close": 47.7048, "volume": 1031.0}, {"date": "2023-06-07", "close": 48.3738, "volume": 2048.0}, {"date": "2023-06-08", "close": 47.1047, "volume": 508.0}, {"date": "2023-06-09", "close": 46.2046, "volume": 400.0}, {"date": "2023-06-12", "close": 46.2046, "volume": 112.0}, {"date": "2023-06-13", "close": 46.3126, "volume": 198.0}, {"date": "2023-06-14", "close": 45.9046, "volume": 742.0}, {"date": "2023-06-15", "close": 45.9046, "volume": 209.0}, {"date": "2023-06-16", "close": 48.0048, "volume": 1197.0}, {"date": "2023-06-20", "close": 45.3045, "volume": 297.0}, {"date": "2023-06-21", "close": 45.6646, "volume": 158.0}, {"date": "2023-06-22", "close": 48.6049, "volume": 380.0}, {"date": "2023-06-23", "close": 49.505, "volume": 2433.0}, {"date": "2023-06-26", "close": 54.0054, "volume": 3024.0}, {"date": "2023-06-27", "close": 59.1059, "volume": 1635.0}, {"date": "2023-06-28", "close": 61.8062, "volume": 6911.0}, {"date": "2023-06-29", "close": 69.607, "volume": 811.0}, {"date": "2023-06-30", "close": 75.0075, "volume": 1488.0}, {"date": "2023-07-03", "close": 82.2082, "volume": 2751.0}, {"date": "2023-07-05", "close": 70.5071, "volume": 80009.0}, {"date": "2023-07-06", "close": 63.6064, "volume": 6684.0}, {"date": "2023-07-07", "close": 60.6061, "volume": 3696.0}, {"date": "2023-07-10", "close": 51.0051, "volume": 9807.0}, {"date": "2023-07-11", "close": 49.2049, "volume": 2755.0}, {"date": "2023-07-12", "close": 47.7048, "volume": 5295.0}, {"date": "2023-07-13", "close": 45.0045, "volume": 3617.0}, {"date": "2023-07-14", "close": 45.9046, "volume": 1024.0}, {"date": "2023-07-17", "close": 45.3045, "volume": 675.0}, {"date": "2023-07-18", "close": 43.8044, "volume": 803.0}, {"date": "2023-07-19", "close": 40.8041, "volume": 1196.0}, {"date": "2023-07-20", "close": 37.5038, "volume": 632.0}, {"date": "2023-07-21", "close": 35.1035, "volume": 737.0}, {"date": "2023-07-24", "close": 36.9037, "volume": 505.0}, {"date": "2023-07-25", "close": 37.8038, "volume": 719.0}, {"date": "2023-07-26", "close": 37.8068, "volume": 644.0}, {"date": "2023-07-27", "close": 38.4038, "volume": 868.0}, {"date": "2023-07-28", "close": 38.7039, "volume": 887.0}, {"date": "2023-07-31", "close": 39.904, "volume": 1340.0}, {"date": "2023-08-01", "close": 39.904, "volume": 608.0}, {"date": "2023-08-02", "close": 40.5041, "volume": 491.0}, {"date": "2023-08-03", "close": 42.9043, "volume": 1031.0}, {"date": "2023-08-04", "close": 43.5044, "volume": 2044.0}, {"date": "2023-08-07", "close": 45.3045, "volume": 3935.0}, {"date": "2023-08-08", "close": 44.4044, "volume": 983.0}, {"date": "2023-08-09", "close": 43.2043, "volume": 1733.0}, {"date": "2023-08-10", "close": 41.4041, "volume": 745.0}, {"date": "2023-08-11", "close": 42.6043, "volume": 460.0}, {"date": "2023-08-14", "close": 45.0045, "volume": 324.0}, {"date": "2023-08-15", "close": 50.105, "volume": 942.0}, {"date": "2023-08-16", "close": 46.8047, "volume": 930.0}, {"date": "2023-08-17", "close": 48.3048, "volume": 1318.0}, {"date": "2023-08-18", "close": 51.9052, "volume": 2438.0}, {"date": "2023-08-21", "close": 52.8053, "volume": 1073.0}, {"date": "2023-08-22", "close": 48.6049, "volume": 544.0}, {"date": "2023-08-23", "close": 46.8047, "volume": 439.0}, {"date": "2023-08-24", "close": 47.7048, "volume": 423.0}, {"date": "2023-08-25", "close": 45.6046, "volume": 218.0}, {"date": "2023-08-28", "close": 46.2046, "volume": 783.0}, {"date": "2023-08-29", "close": 46.8047, "volume": 575.0}, {"date": "2023-08-30", "close": 45.0045, "volume": 125.0}, {"date": "2023-08-31", "close": 49.2049, "volume": 628.0}, {"date": "2023-09-01", "close": 48.0048, "volume": 321.0}, {"date": "2023-09-05", "close": 48.0048, "volume": 1295.0}, {"date": "2023-09-06", "close": 48.0048, "volume": 601.0}, {"date": "2023-09-07", "close": 48.9049, "volume": 1269.0}, {"date": "2023-09-08", "close": 47.1047, "volume": 371.0}, {"date": "2023-09-11", "close": 50.405, "volume": 453.0}, {"date": "2023-09-12", "close": 51.0051, "volume": 207.0}, {"date": "2023-09-13", "close": 50.105, "volume": 168.0}, {"date": "2023-09-14", "close": 48.3048, "volume": 168.0}, {"date": "2023-09-15", "close": 53.4053, "volume": 3296.0}, {"date": "2023-09-18", "close": 51.3051, "volume": 507.0}, {"date": "2023-09-19", "close": 51.6052, "volume": 174.0}, {"date": "2023-09-20", "close": 51.3051, "volume": 61.0}, {"date": "2023-09-21", "close": 51.6052, "volume": 249.0}, {"date": "2023-09-22", "close": 51.0051, "volume": 70.0}, {"date": "2023-09-25", "close": 50.405, "volume": 26.0}, {"date": "2023-09-26", "close": 49.2049, "volume": 143.0}, {"date": "2023-09-27", "close": 46.8047, "volume": 73.0}, {"date": "2023-09-28", "close": 46.8047, "volume": 263.0}, {"date": "2023-09-29", "close": 45.7546, "volume": 29.0}, {"date": "2023-10-02", "close": 48.6049, "volume": 182.0}, {"date": "2023-10-03", "close": 46.5047, "volume": 277.0}, {"date": "2023-10-04", "close": 47.1047, "volume": 40.0}, {"date": "2023-10-05", "close": 45.0045, "volume": 92.0}, {"date": "2023-10-06", "close": 45.3645, "volume": 46.0}, {"date": "2023-10-09", "close": 45.3645, "volume": null}, {"date": "2023-10-10", "close": 45.3645, "volume": null}, {"date": "2023-10-11", "close": 45.9046, "volume": 32.0}, {"date": "2023-10-12", "close": 44.4044, "volume": 75.0}, {"date": "2023-10-13", "close": 42.9043, "volume": 374.0}, {"date": "2023-10-16", "close": 42.6043, "volume": 346.0}, {"date": "2023-10-17", "close": 39.604, "volume": 144.0}, {"date": "2023-10-18", "close": 39.3039, "volume": 261.0}, {"date": "2023-10-19", "close": 39.3039, "volume": 385.0}, {"date": "2023-10-20", "close": 47.4047, "volume": 1948.0}, {"date": "2023-10-23", "close": 46.5047, "volume": 150.0}, {"date": "2023-10-24", "close": 45.9046, "volume": 207.0}, {"date": "2023-10-25", "close": 46.2046, "volume": 235.0}, {"date": "2023-10-26", "close": 46.5047, "volume": 109.0}, {"date": "2023-10-27", "close": 42.6043, "volume": 67.0}, {"date": "2023-10-30", "close": 43.2583, "volume": 15.0}, {"date": "2023-10-31", "close": 46.2046, "volume": 9.0}, {"date": "2023-11-01", "close": 45.6046, "volume": 41.0}, {"date": "2023-11-02", "close": 45.6046, "volume": null}, {"date": "2023-11-03", "close": 43.8044, "volume": 363.0}, {"date": "2023-11-06", "close": 44.7045, "volume": 746.0}, {"date": "2023-11-07", "close": 44.7045, "volume": 178.0}, {"date": "2023-11-08", "close": 44.7045, "volume": 149.0}, {"date": "2023-11-09", "close": 44.7045, "volume": 109.0}, {"date": "2023-11-10", "close": 45.0075, "volume": 211.0}, {"date": "2023-11-13", "close": 45.0045, "volume": 310.0}, {"date": "2023-11-14", "close": 45.9046, "volume": 203.0}, {"date": "2023-11-15", "close": 44.7045, "volume": 189.0}, {"date": "2023-11-16", "close": 43.5044, "volume": 380.0}, {"date": "2023-11-17", "close": 45.3045, "volume": 49.0}, {"date": "2023-11-20", "close": 43.5044, "volume": 269.0}, {"date": "2023-11-21", "close": 43.8044, "volume": 419.0}, {"date": "2023-11-22", "close": 43.8044, "volume": 814.0}, {"date": "2023-11-24", "close": 43.8044, "volume": 42.0}, {"date": "2023-11-27", "close": 42.3042, "volume": 116.0}, {"date": "2023-11-28", "close": 45.0045, "volume": 111.0}, {"date": "2023-11-29", "close": 42.9043, "volume": 51.0}, {"date": "2023-11-30", "close": 42.6043, "volume": 14.0}, {"date": "2023-12-01", "close": 42.0042, "volume": 194.0}, {"date": "2023-12-04", "close": 42.6043, "volume": 51.0}, {"date": "2023-12-05", "close": 42.6043, "volume": 187.0}, {"date": "2023-12-06", "close": 40.5041, "volume": 152.0}, {"date": "2023-12-07", "close": 42.6043, "volume": 72.0}, {"date": "2023-12-08", "close": 42.3042, "volume": 86.0}, {"date": "2023-12-11", "close": 42.3042, "volume": 120.0}, {"date": "2023-12-12", "close": 40.8041, "volume": 115.0}, {"date": "2023-12-13", "close": 40.204, "volume": 113.0}, {"date": "2023-12-14", "close": 43.2043, "volume": 85.0}, {"date": "2023-12-15", "close": 40.5041, "volume": 151.0}, {"date": "2023-12-18", "close": 38.7039, "volume": 119.0}, {"date": "2023-12-19", "close": 41.7042, "volume": 50.0}, {"date": "2023-12-20", "close": 41.7042, "volume": 29.0}, {"date": "2023-12-21", "close": 36.9037, "volume": 242.0}, {"date": "2023-12-22", "close": 37.5038, "volume": 200.0}, {"date": "2023-12-26", "close": 39.0039, "volume": 319.0}, {"date": "2023-12-27", "close": 37.2037, "volume": 29.0}, {"date": "2023-12-28", "close": 39.3039, "volume": 249.0}, {"date": "2023-12-29", "close": 39.604, "volume": 69.0}, {"date": "2024-01-02", "close": 39.0039, "volume": 267.0}, {"date": "2024-01-03", "close": 38.4038, "volume": 51.0}, {"date": "2024-01-04", "close": 39.0039, "volume": 139.0}, {"date": "2024-01-05", "close": 36.0036, "volume": 119.0}, {"date": "2024-01-08", "close": 37.5038, "volume": 461.0}, {"date": "2024-01-09", "close": 36.0036, "volume": 73.0}, {"date": "2024-01-10", "close": 34.5035, "volume": 406.0}, {"date": "2024-01-11", "close": 34.5035, "volume": 73.0}, {"date": "2024-01-12", "close": 33.9034, "volume": 162.0}, {"date": "2024-01-16", "close": 33.0033, "volume": 121.0}, {"date": "2024-01-17", "close": 38.7039, "volume": 725.0}, {"date": "2024-01-18", "close": 35.7036, "volume": 103.0}, {"date": "2024-01-19", "close": 34.2034, "volume": 74.0}, {"date": "2024-01-22", "close": 33.0033, "volume": 144.0}, {"date": "2024-01-23", "close": 33.3033, "volume": 96.0}, {"date": "2024-01-24", "close": 32.9253, "volume": 149.0}, {"date": "2024-01-25", "close": 33.3033, "volume": 48.0}, {"date": "2024-01-26", "close": 32.7033, "volume": 153.0}, {"date": "2024-01-29", "close": 31.5692, "volume": 28.0}, {"date": "2024-01-30", "close": 31.4461, "volume": 67.0}, {"date": "2024-01-31", "close": 31.4461, "volume": null}, {"date": "2024-02-01", "close": 29.1029, "volume": 451.0}, {"date": "2024-02-02", "close": 30.003, "volume": 500.0}, {"date": "2024-02-05", "close": 30.003, "volume": 84.0}, {"date": "2024-02-06", "close": 30.003, "volume": 154.0}, {"date": "2024-02-07", "close": 32.1032, "volume": 299.0}, {"date": "2024-02-08", "close": 33.0033, "volume": 205.0}, {"date": "2024-02-09", "close": 38.7039, "volume": 435.0}, {"date": "2024-02-12", "close": 39.3039, "volume": 584.0}, {"date": "2024-02-13", "close": 41.7042, "volume": 438.0}, {"date": "2024-02-14", "close": 45.0045, "volume": 589.0}, {"date": "2024-02-15", "close": 44.1044, "volume": 147.0}, {"date": "2024-02-16", "close": 41.1041, "volume": 385.0}, {"date": "2024-02-20", "close": 41.4041, "volume": 64.0}, {"date": "2024-02-21", "close": 41.4041, "volume": null}, {"date": "2024-02-22", "close": 36.3036, "volume": 172.0}, {"date": "2024-02-23", "close": 36.0036, "volume": 229.0}, {"date": "2024-02-26", "close": 35.7036, "volume": 140.0}, {"date": "2024-02-27", "close": 35.8536, "volume": 341.0}, {"date": "2024-02-28", "close": 40.5041, "volume": 76.0}, {"date": "2024-02-29", "close": 40.5041, "volume": null}, {"date": "2024-03-01", "close": 39.751, "volume": 24.0}, {"date": "2024-03-04", "close": 39.0039, "volume": 86.0}, {"date": "2024-03-05", "close": 40.204, "volume": 39.0}, {"date": "2024-03-06", "close": 39.904, "volume": 162.0}, {"date": "2024-03-07", "close": 39.604, "volume": 611.0}, {"date": "2024-03-08", "close": 35.1065, "volume": 53.0}, {"date": "2024-03-11", "close": 39.604, "volume": 190.0}, {"date": "2024-03-12", "close": 43.5044, "volume": 59.0}, {"date": "2024-03-13", "close": 39.3039, "volume": 21.0}, {"date": "2024-03-14", "close": 39.754, "volume": 60.0}, {"date": "2024-03-15", "close": 42.6043, "volume": 48.0}, {"date": "2024-03-18", "close": 41.7042, "volume": 54.0}, {"date": "2024-03-19", "close": 39.0039, "volume": 114.0}, {"date": "2024-03-20", "close": 36.3036, "volume": 52.0}, {"date": "2024-03-21", "close": 36.6037, "volume": 28.0}, {"date": "2024-03-22", "close": 38.7039, "volume": 35.0}, {"date": "2024-03-25", "close": 39.0039, "volume": 28.0}, {"date": "2024-03-26", "close": 42.9043, "volume": 234.0}, {"date": "2024-03-27", "close": 38.1038, "volume": 182.0}, {"date": "2024-03-28", "close": 38.4038, "volume": 102.0}, {"date": "2024-04-01", "close": 38.4038, "volume": null}, {"date": "2024-04-02", "close": 38.7039, "volume": 41.0}, {"date": "2024-04-03", "close": 34.5035, "volume": 25.0}, {"date": "2024-04-04", "close": 34.5035, "volume": null}, {"date": "2024-04-05", "close": 35.6166, "volume": 37.0}, {"date": "2024-04-08", "close": 33.6034, "volume": 38.0}, {"date": "2024-04-09", "close": 35.4035, "volume": 39.0}, {"date": "2024-04-10", "close": 35.7036, "volume": 40.0}, {"date": "2024-04-11", "close": 33.6034, "volume": 8.0}, {"date": "2024-04-12", "close": 33.6034, "volume": null}, {"date": "2024-04-15", "close": 33.6034, "volume": 26.0}, {"date": "2024-04-16", "close": 36.0036, "volume": 137.0}, {"date": "2024-04-17", "close": 36.0036, "volume": null}, {"date": "2024-04-18", "close": 38.4038, "volume": 79.0}, {"date": "2024-04-19", "close": 36.3036, "volume": 111.0}, {"date": "2024-04-22", "close": 36.0036, "volume": 5788.0}, {"date": "2024-04-23", "close": 34.5035, "volume": 288.0}, {"date": "2024-04-24", "close": 33.6064, "volume": 24.0}, {"date": "2024-04-25", "close": 32.2532, "volume": 439.0}, {"date": "2024-04-26", "close": 35.7036, "volume": 212.0}, {"date": "2024-04-29", "close": 37.2037, "volume": 59.0}, {"date": "2024-04-30", "close": 37.2037, "volume": null}, {"date": "2024-05-01", "close": 35.4035, "volume": 80.0}, {"date": "2024-05-02", "close": 35.8536, "volume": 6.0}, {"date": "2024-05-03", "close": 34.2034, "volume": 15.0}, {"date": "2024-05-06", "close": 33.3033, "volume": 78.0}, {"date": "2024-05-07", "close": 31.8032, "volume": 22.0}, {"date": "2024-05-08", "close": 33.6034, "volume": 40.0}, {"date": "2024-05-09", "close": 34.8035, "volume": 173.0}, {"date": "2024-05-10", "close": 34.8005, "volume": 146.0}, {"date": "2024-05-13", "close": 34.8005, "volume": null}, {"date": "2024-05-14", "close": 34.2034, "volume": 25.0}, {"date": "2024-05-15", "close": 31.3981, "volume": 141.0}, {"date": "2024-05-16", "close": 33.0033, "volume": 55.0}, {"date": "2024-05-17", "close": 30.6031, "volume": 188.0}, {"date": "2024-05-20", "close": 34.9535, "volume": 404.0}, {"date": "2024-05-21", "close": 33.0033, "volume": 272.0}, {"date": "2024-05-22", "close": 33.3063, "volume": 107.0}, {"date": "2024-05-23", "close": 31.8032, "volume": 25.0}, {"date": "2024-05-24", "close": 35.4035, "volume": 221.0}, {"date": "2024-05-28", "close": 36.0036, "volume": 320.0}, {"date": "2024-05-29", "close": 36.0066, "volume": 167.0}, {"date": "2024-05-30", "close": 33.3033, "volume": 145.0}, {"date": "2024-05-31", "close": 37.5038, "volume": 226.0}, {"date": "2024-06-03", "close": 36.0036, "volume": 131.0}, {"date": "2024-06-04", "close": 38.7039, "volume": 203.0}, {"date": "2024-06-05", "close": 37.5038, "volume": 137.0}, {"date": "2024-06-06", "close": 36.9037, "volume": 7.0}, {"date": "2024-06-07", "close": 35.7036, "volume": 308.0}, {"date": "2024-06-10", "close": 36.6037, "volume": 191.0}, {"date": "2024-06-11", "close": 37.5008, "volume": 47.0}, {"date": "2024-06-12", "close": 33.3033, "volume": 180.0}, {"date": "2024-06-13", "close": 33.6634, "volume": 128.0}, {"date": "2024-06-14", "close": 31.9232, "volume": 34.0}, {"date": "2024-06-17", "close": 33.0033, "volume": 116.0}, {"date": "2024-06-18", "close": 33.0033, "volume": 105.0}, {"date": "2024-06-20", "close": 33.0033, "volume": 71.0}, {"date": "2024-06-21", "close": 33.9034, "volume": 224.0}, {"date": "2024-06-24", "close": 31.8482, "volume": 15.0}, {"date": "2024-06-25", "close": 31.8032, "volume": 33.0}, {"date": "2024-06-26", "close": 33.0033, "volume": 131.0}, {"date": "2024-06-27", "close": 33.0033, "volume": 86.0}, {"date": "2024-06-28", "close": 33.0033, "volume": 70.0}, {"date": "2024-07-01", "close": 31.8032, "volume": 80.0}, {"date": "2024-07-02", "close": 34.8035, "volume": 60.0}, {"date": "2024-07-03", "close": 34.2034, "volume": 41.0}, {"date": "2024-07-05", "close": 35.1035, "volume": 16.0}, {"date": "2024-07-08", "close": 31.5032, "volume": 319.0}, {"date": "2024-07-09", "close": 32.4032, "volume": 40.0}, {"date": "2024-07-10", "close": 32.1032, "volume": 18.0}, {"date": "2024-07-11", "close": 32.1032, "volume": 80.0}, {"date": "2024-07-12", "close": 31.5032, "volume": 41.0}, {"date": "2024-07-15", "close": 33.0033, "volume": 15.0}, {"date": "2024-07-16", "close": 33.0033, "volume": null}, {"date": "2024-07-17", "close": 32.7033, "volume": 14.0}, {"date": "2024-07-18", "close": 32.4032, "volume": 6.0}, {"date": "2024-07-19", "close": 30.9031, "volume": 13.0}, {"date": "2024-07-22", "close": 31.5032, "volume": 58.0}, {"date": "2024-07-23", "close": 30.003, "volume": 15.0}, {"date": "2024-07-24", "close": 30.003, "volume": 206.0}, {"date": "2024-07-25", "close": 30.9031, "volume": 94.0}, {"date": "2024-07-26", "close": 30.303, "volume": 199.0}, {"date": "2024-07-29", "close": 30.003, "volume": 350.0}, {"date": "2024-07-30", "close": 28.7159, "volume": 206.0}, {"date": "2024-07-31", "close": 30.0, "volume": 352.0}, {"date": "2024-08-01", "close": 28.7999, "volume": 151.0}, {"date": "2024-08-02", "close": 29.7, "volume": 295.0}, {"date": "2024-08-05", "close": 27.1407, "volume": 74.0}, {"date": "2024-08-06", "close": 27.1407, "volume": 179.0}, {"date": "2024-08-07", "close": 25.5116, "volume": 321.0}, {"date": "2024-08-08", "close": 22.1332, "volume": 1139.0}, {"date": "2024-08-09", "close": 26.9967, "volume": 1519.0}, {"date": "2024-08-12", "close": 28.4608, "volume": 201.0}, {"date": "2024-08-13", "close": 28.4368, "volume": 106.0}, {"date": "2024-08-14", "close": 29.4029, "volume": 315.0}, {"date": "2024-08-15", "close": 29.3939, "volume": 78.0}, {"date": "2024-08-16", "close": 30.003, "volume": 140.0}, {"date": "2024-08-19", "close": 29.988, "volume": 8.0}, {"date": "2024-08-20", "close": 30.003, "volume": 45.0}, {"date": "2024-08-21", "close": 29.703, "volume": 99.0}, {"date": "2024-08-22", "close": 29.1029, "volume": 24.0}, {"date": "2024-08-23", "close": 29.1029, "volume": 95.0}, {"date": "2024-08-26", "close": 29.1029, "volume": null}, {"date": "2024-08-27", "close": 29.697, "volume": 70.0}, {"date": "2024-08-28", "close": 30.003, "volume": 104.0}, {"date": "2024-08-29", "close": 29.4029, "volume": 20.0}, {"date": "2024-08-30", "close": 29.703, "volume": 89.0}, {"date": "2024-09-03", "close": 29.703, "volume": null}, {"date": "2024-09-04", "close": 29.703, "volume": null}, {"date": "2024-09-05", "close": 29.1029, "volume": 11.0}, {"date": "2024-09-06", "close": 29.3999, "volume": 98.0}, {"date": "2024-09-09", "close": 29.3999, "volume": 97.0}, {"date": "2024-09-10", "close": 25.8026, "volume": 48.0}, {"date": "2024-09-11", "close": 27.8818, "volume": 57.0}, {"date": "2024-09-12", "close": 27.8818, "volume": 89.0}, {"date": "2024-09-13", "close": 28.4428, "volume": 32.0}, {"date": "2024-09-16", "close": 28.3528, "volume": 59.0}, {"date": "2024-09-17", "close": 28.3528, "volume": null}, {"date": "2024-09-18", "close": 26.7027, "volume": 620.0}, {"date": "2024-09-19", "close": 28.2028, "volume": 95.0}, {"date": "2024-09-20", "close": 30.003, "volume": 662.0}, {"date": "2024-09-23", "close": 30.003, "volume": 125.0}, {"date": "2024-09-24", "close": 28.4758, "volume": 81.0}, {"date": "2024-09-25", "close": 31.8032, "volume": 516.0}, {"date": "2024-09-26", "close": 32.7033, "volume": 283.0}, {"date": "2024-09-27", "close": 33.9034, "volume": 468.0}, {"date": "2024-09-30", "close": 34.8035, "volume": 243.0}, {"date": "2024-10-01", "close": 36.9037, "volume": 40.0}, {"date": "2024-10-02", "close": 36.9037, "volume": 286.0}, {"date": "2024-10-03", "close": 35.1035, "volume": 12.0}, {"date": "2024-10-04", "close": 35.1035, "volume": 28.0}, {"date": "2024-10-07", "close": 34.5035, "volume": 144.0}, {"date": "2024-10-08", "close": 34.4884, "volume": 33.0}, {"date": "2024-10-09", "close": 34.2034, "volume": 150.0}, {"date": "2024-10-10", "close": 33.9034, "volume": 25.0}, {"date": "2024-10-11", "close": 33.6034, "volume": 190.0}, {"date": "2024-10-14", "close": 33.3033, "volume": 300.0}, {"date": "2024-10-15", "close": 30.6031, "volume": 80.0}, {"date": "2024-10-16", "close": 31.5032, "volume": 39.0}, {"date": "2024-10-17", "close": 35.7036, "volume": 52.0}, {"date": "2024-10-18", "close": 34.2034, "volume": 165.0}, {"date": "2024-10-21", "close": 33.6034, "volume": 56.0}, {"date": "2024-10-22", "close": 32.0732, "volume": 184.0}, {"date": "2024-10-23", "close": 30.6031, "volume": 56.0}, {"date": "2024-10-24", "close": 30.303, "volume": 71.0}, {"date": "2024-10-25", "close": 43.7444, "volume": 5430.0}, {"date": "2024-10-28", "close": 40.237, "volume": 1003.0}, {"date": "2024-10-29", "close": 38.4038, "volume": 456.0}, {"date": "2024-10-30", "close": 30.006, "volume": 472.0}, {"date": "2024-10-31", "close": 33.0033, "volume": 704.0}, {"date": "2024-11-01", "close": 36.9037, "volume": 351.0}, {"date": "2024-11-04", "close": 36.3036, "volume": 157.0}, {"date": "2024-11-05", "close": 35.6736, "volume": 197.0}, {"date": "2024-11-06", "close": 32.1032, "volume": 325.0}, {"date": "2024-11-07", "close": 32.4482, "volume": 595.0}, {"date": "2024-11-08", "close": 32.1032, "volume": 172.0}, {"date": "2024-11-11", "close": 32.6253, "volume": 435.0}, {"date": "2024-11-12", "close": 30.9031, "volume": 43.0}, {"date": "2024-11-13", "close": 31.2031, "volume": 531.0}, {"date": "2024-11-14", "close": 31.0111, "volume": 123.0}, {"date": "2024-11-15", "close": 30.003, "volume": 342.0}, {"date": "2024-11-18", "close": 30.003, "volume": 295.0}, {"date": "2024-11-19", "close": 29.4029, "volume": 549.0}, {"date": "2024-11-20", "close": 29.4029, "volume": 350.0}, {"date": "2024-11-21", "close": 29.703, "volume": 151.0}, {"date": "2024-11-22", "close": 30.003, "volume": 141.0}, {"date": "2024-11-25", "close": 32.1032, "volume": 1045.0}, {"date": "2024-11-26", "close": 32.1032, "volume": 63.0}, {"date": "2024-11-27", "close": 30.9031, "volume": 256.0}, {"date": "2024-11-29", "close": 30.003, "volume": 253.0}, {"date": "2024-12-02", "close": 29.4809, "volume": 247.0}, {"date": "2024-12-03", "close": 30.303, "volume": 137.0}, {"date": "2024-12-04", "close": 27.3807, "volume": 93.0}, {"date": "2024-12-05", "close": 30.9031, "volume": 133.0}, {"date": "2024-12-06", "close": 30.003, "volume": 45.0}, {"date": "2024-12-09", "close": 30.003, "volume": 38.0}, {"date": "2024-12-10", "close": 30.003, "volume": null}, {"date": "2024-12-11", "close": 27.3027, "volume": 215.0}, {"date": "2024-12-12", "close": 27.0027, "volume": 357.0}, {"date": "2024-12-13", "close": 27.0117, "volume": 87.0}, {"date": "2024-12-16", "close": 21.0021, "volume": 766.0}, {"date": "2024-12-17", "close": 27.4377, "volume": 691.0}, {"date": "2024-12-18", "close": 29.592, "volume": 565.0}, {"date": "2024-12-19", "close": 27.5998, "volume": 242.0}, {"date": "2024-12-20", "close": 24.6025, "volume": 203.0}, {"date": "2024-12-23", "close": 26.7177, "volume": 126804.0}, {"date": "2024-12-24", "close": 30.6031, "volume": 215677.0}, {"date": "2024-12-26", "close": 29.886, "volume": 22966.0}, {"date": "2024-12-27", "close": 25.9226, "volume": 5301.0}, {"date": "2024-12-30", "close": 27.1527, "volume": 3036.0}, {"date": "2024-12-31", "close": 25.3928, "volume": 3217.0}, {"date": "2025-01-02", "close": 26.3066, "volume": 1121.0}, {"date": "2025-01-03", "close": 24.3414, "volume": 1697.0}, {"date": "2025-01-06", "close": 25.1155, "volume": 1403.0}, {"date": "2025-01-07", "close": 24.9325, "volume": 515.0}, {"date": "2025-01-08", "close": 25.1365, "volume": 2205.0}, {"date": "2025-01-10", "close": 25.1365, "volume": 611.0}, {"date": "2025-01-13", "close": 24.4536, "volume": 431.0}, {"date": "2025-01-14", "close": 32.1032, "volume": 7441.0}, {"date": "2025-01-15", "close": 32.4032, "volume": 4493.0}, {"date": "2025-01-16", "close": 30.003, "volume": 687.0}, {"date": "2025-01-17", "close": 32.7033, "volume": 1409.0}, {"date": "2025-01-21", "close": 32.1032, "volume": 384.0}, {"date": "2025-01-22", "close": 30.303, "volume": 402.0}, {"date": "2025-01-23", "close": 32.0882, "volume": 574.0}, {"date": "2025-01-24", "close": 30.024, "volume": 506.0}, {"date": "2025-01-27", "close": 30.003, "volume": 865.0}, {"date": "2025-01-28", "close": 31.2031, "volume": 1069.0}, {"date": "2025-01-29", "close": 30.6031, "volume": 1212.0}, {"date": "2025-01-30", "close": 28.2058, "volume": 300.0}, {"date": "2025-01-31", "close": 27.3057, "volume": 359.0}, {"date": "2025-02-03", "close": 29.4029, "volume": 112.0}, {"date": "2025-02-04", "close": 27.6028, "volume": 237.0}, {"date": "2025-02-05", "close": 27.2667, "volume": 371.0}, {"date": "2025-02-06", "close": 26.8542, "volume": 139.0}, {"date": "2025-02-07", "close": 26.9457, "volume": 110.0}, {"date": "2025-02-10", "close": 23.9814, "volume": 1878.0}, {"date": "2025-02-11", "close": 23.5524, "volume": 1085.0}, {"date": "2025-02-12", "close": 26.2856, "volume": 1651.0}, {"date": "2025-02-13", "close": 26.0996, "volume": 329.0}, {"date": "2025-02-14", "close": 26.1896, "volume": 188.0}, {"date": "2025-02-18", "close": 25.6526, "volume": 352.0}, {"date": "2025-02-19", "close": 26.6787, "volume": 583.0}, {"date": "2025-02-20", "close": 26.4026, "volume": 61.0}, {"date": "2025-02-21", "close": 26.3666, "volume": 23.0}, {"date": "2025-02-24", "close": 27.4017, "volume": 11795.0}, {"date": "2025-02-25", "close": 27.6088, "volume": 5462.0}, {"date": "2025-02-26", "close": 28.2058, "volume": 3090.0}, {"date": "2025-02-27", "close": 28.1771, "volume": 246.0}, {"date": "2025-02-28", "close": 29.0369, "volume": 158.0}, {"date": "2025-03-03", "close": 27.9028, "volume": 123.0}, {"date": "2025-03-04", "close": 27.9058, "volume": 273.0}, {"date": "2025-03-05", "close": 28.2028, "volume": 55.0}, {"date": "2025-03-06", "close": 28.5029, "volume": 100.0}, {"date": "2025-03-07", "close": 28.6526, "volume": 1023.0}, {"date": "2025-03-10", "close": 28.2028, "volume": 176.0}, {"date": "2025-03-11", "close": 28.6829, "volume": 20.0}, {"date": "2025-03-12", "close": 28.5029, "volume": 139.0}, {"date": "2025-03-13", "close": 28.8029, "volume": 10.0}, {"date": "2025-03-14", "close": 27.0027, "volume": 107.0}, {"date": "2025-03-17", "close": 29.4029, "volume": 47.0}, {"date": "2025-03-18", "close": 29.1029, "volume": 75.0}, {"date": "2025-03-19", "close": 29.0699, "volume": 9.0}, {"date": "2025-03-20", "close": 28.2028, "volume": 107.0}, {"date": "2025-03-21", "close": 36.0036, "volume": 7842.0}, {"date": "2025-03-24", "close": 30.5808, "volume": 893.0}, {"date": "2025-03-25", "close": 32.4032, "volume": 1379.0}, {"date": "2025-03-26", "close": 32.7033, "volume": 532.0}, {"date": "2025-03-27", "close": 31.4851, "volume": 225.0}, {"date": "2025-03-28", "close": 30.6031, "volume": 204.0}, {"date": "2025-03-31", "close": 30.003, "volume": 233.0}, {"date": "2025-04-01", "close": 31.2031, "volume": 274.0}, {"date": "2025-04-02", "close": 30.303, "volume": 221.0}, {"date": "2025-04-03", "close": 30.282, "volume": 256.0}, {"date": "2025-04-04", "close": 25.5244, "volume": 1720.0}, {"date": "2025-04-07", "close": 25.0345, "volume": 506.0}, {"date": "2025-04-08", "close": 26.2826, "volume": 345.0}, {"date": "2025-04-09", "close": 27.3627, "volume": 4337.0}, {"date": "2025-04-10", "close": 27.3627, "volume": 613.0}, {"date": "2025-04-11", "close": 28.5329, "volume": 1434.0}, {"date": "2025-04-14", "close": 27.8878, "volume": 236.0}, {"date": "2025-04-15", "close": 25.8026, "volume": 180.0}, {"date": "2025-04-16", "close": 26.0876, "volume": 27.0}, {"date": "2025-04-17", "close": 28.7078, "volume": 229.0}, {"date": "2025-04-21", "close": 28.1998, "volume": 312.0}, {"date": "2025-04-22", "close": 28.5029, "volume": 189.0}, {"date": "2025-04-23", "close": 29.703, "volume": 425.0}, {"date": "2025-04-24", "close": 29.703, "volume": 66.0}, {"date": "2025-04-25", "close": 29.7, "volume": 87.0}, {"date": "2025-04-28", "close": 29.703, "volume": 955.0}, {"date": "2025-04-29", "close": 28.7129, "volume": 179.0}, {"date": "2025-04-30", "close": 26.4956, "volume": 138.0}, {"date": "2025-05-01", "close": 28.0828, "volume": 70.0}, {"date": "2025-05-02", "close": 28.5029, "volume": 25.0}, {"date": "2025-05-05", "close": 31.8032, "volume": 5187.0}, {"date": "2025-05-06", "close": 24.3024, "volume": 8306.0}, {"date": "2025-05-07", "close": 30.303, "volume": 24963.0}, {"date": "2025-05-08", "close": 27.3057, "volume": 3935.0}, {"date": "2025-05-09", "close": 28.2028, "volume": 1001.0}, {"date": "2025-05-12", "close": 27.5758, "volume": 7846.0}, {"date": "2025-05-13", "close": 29.7, "volume": 707.0}, {"date": "2025-05-14", "close": 30.003, "volume": 1173.0}, {"date": "2025-05-15", "close": 30.003, "volume": 484.0}, {"date": "2025-05-16", "close": 29.1029, "volume": 212.0}, {"date": "2025-05-19", "close": 30.003, "volume": 198.0}, {"date": "2025-05-20", "close": 29.94, "volume": 236.0}, {"date": "2025-05-21", "close": 28.8059, "volume": 33.0}, {"date": "2025-05-22", "close": 30.003, "volume": 54.0}, {"date": "2025-05-23", "close": 28.8029, "volume": 619.0}, {"date": "2025-05-27", "close": 35.1035, "volume": 57882.0}, {"date": "2025-05-28", "close": 33.6034, "volume": 3368.0}, {"date": "2025-05-29", "close": 31.5032, "volume": 612.0}, {"date": "2025-05-30", "close": 32.1032, "volume": 152.0}, {"date": "2025-06-02", "close": 33.0033, "volume": 94.0}, {"date": "2025-06-03", "close": 33.3033, "volume": 10088.0}, {"date": "2025-06-04", "close": 30.6031, "volume": 3465.0}, {"date": "2025-06-05", "close": 30.9031, "volume": 345.0}, {"date": "2025-06-06", "close": 30.6031, "volume": 516.0}, {"date": "2025-06-09", "close": 32.3852, "volume": 2738.0}, {"date": "2025-06-10", "close": 30.6031, "volume": 3652.0}, {"date": "2025-06-11", "close": 28.5059, "volume": 1743.0}, {"date": "2025-06-12", "close": 30.6031, "volume": 1390.0}, {"date": "2025-06-13", "close": 31.3471, "volume": 800.0}, {"date": "2025-06-16", "close": 30.6031, "volume": 1159.0}, {"date": "2025-06-17", "close": 30.303, "volume": 8608.0}, {"date": "2025-06-18", "close": 30.288, "volume": 148.0}, {"date": "2025-06-20", "close": 29.652, "volume": 205.0}, {"date": "2025-06-23", "close": 30.003, "volume": 286.0}, {"date": "2025-06-24", "close": 30.6031, "volume": 41.0}, {"date": "2025-06-25", "close": 30.6031, "volume": 249.0}, {"date": "2025-06-26", "close": 30.6031, "volume": 142.0}, {"date": "2025-06-27", "close": 30.6031, "volume": 34.0}, {"date": "2025-06-30", "close": 31.2031, "volume": 495.0}, {"date": "2025-07-01", "close": 30.303, "volume": 467.0}, {"date": "2025-07-02", "close": 30.7531, "volume": 424.0}, {"date": "2025-07-03", "close": 30.6031, "volume": 179.0}, {"date": "2025-07-07", "close": 30.9031, "volume": 392.0}, {"date": "2025-07-08", "close": 30.9031, "volume": 337.0}, {"date": "2025-07-09", "close": 31.2031, "volume": 200.0}, {"date": "2025-07-10", "close": 31.5032, "volume": 2569.0}, {"date": "2025-07-11", "close": 31.4911, "volume": 5288.0}, {"date": "2025-07-14", "close": 30.6031, "volume": 1797.0}, {"date": "2025-07-15", "close": 30.9031, "volume": 807.0}, {"date": "2025-07-16", "close": 31.2031, "volume": 1274.0}, {"date": "2025-07-17", "close": 30.303, "volume": 1820.0}, {"date": "2025-07-18", "close": 31.5032, "volume": 3530.0}, {"date": "2025-07-21", "close": 36.1536, "volume": 3851.0}, {"date": "2025-07-22", "close": 44.7045, "volume": 5083.0}, {"date": "2025-07-23", "close": 42.8833, "volume": 1903.0}, {"date": "2025-07-24", "close": 43.2043, "volume": 533.0}, {"date": "2025-07-25", "close": 48.2688, "volume": 6150.0}, {"date": "2025-07-28", "close": 48.9049, "volume": 1793.0}, {"date": "2025-07-29", "close": 51.0051, "volume": 4528.0}, {"date": "2025-07-30", "close": 50.7051, "volume": 1836.0}, {"date": "2025-07-31", "close": 49.2049, "volume": 1166.0}, {"date": "2025-08-01", "close": 48.6049, "volume": 376.0}, {"date": "2025-08-04", "close": 48.6049, "volume": 1360.0}, {"date": "2025-08-05", "close": 48.0048, "volume": 330.0}, {"date": "2025-08-06", "close": 47.7048, "volume": 245.0}, {"date": "2025-08-07", "close": 48.9049, "volume": 2134.0}, {"date": "2025-08-08", "close": 48.9049, "volume": 1188.0}, {"date": "2025-08-11", "close": 50.405, "volume": 1784.0}, {"date": "2025-08-12", "close": 49.2049, "volume": 1788.0}, {"date": "2025-08-13", "close": 50.7051, "volume": 1345.0}, {"date": "2025-08-14", "close": 50.105, "volume": 491.0}, {"date": "2025-08-15", "close": 49.2049, "volume": 161.0}, {"date": "2025-08-18", "close": 49.2049, "volume": 266.0}, {"date": "2025-08-19", "close": 48.2598, "volume": 198.0}, {"date": "2025-08-20", "close": 48.0048, "volume": 40.0}, {"date": "2025-08-21", "close": 48.5689, "volume": 176.0}, {"date": "2025-08-22", "close": 46.5047, "volume": 1183.0}, {"date": "2025-08-25", "close": 47.1047, "volume": 270.0}, {"date": "2025-08-26", "close": 46.5047, "volume": 206.0}, {"date": "2025-08-27", "close": 45.0045, "volume": 187.0}, {"date": "2025-08-28", "close": 45.3045, "volume": 682.0}, {"date": "2025-08-29", "close": 45.2715, "volume": 131.0}, {"date": "2025-09-02", "close": 45.0045, "volume": 572.0}, {"date": "2025-09-03", "close": 48.0048, "volume": 1730.0}, {"date": "2025-09-04", "close": 46.8047, "volume": 142.0}, {"date": "2025-09-05", "close": 47.3417, "volume": 263.0}, {"date": "2025-09-08", "close": 45.9046, "volume": 2579.0}, {"date": "2025-09-09", "close": 43.5044, "volume": 2260.0}, {"date": "2025-09-10", "close": 47.4047, "volume": 316.0}, {"date": "2025-09-11", "close": 45.9046, "volume": 635.0}, {"date": "2025-09-12", "close": 45.9046, "volume": 224.0}, {"date": "2025-09-15", "close": 45.0045, "volume": 442.0}, {"date": "2025-09-16", "close": 43.8044, "volume": 279.0}, {"date": "2025-09-17", "close": 45.6046, "volume": 203.0}, {"date": "2025-09-18", "close": 44.4044, "volume": 344.0}, {"date": "2025-09-19", "close": 45.9046, "volume": 765.0}, {"date": "2025-09-22", "close": 44.7045, "volume": 390.0}, {"date": "2025-09-23", "close": 44.4044, "volume": 1281.0}, {"date": "2025-09-24", "close": 44.0894, "volume": 410.0}, {"date": "2025-09-25", "close": 44.7045, "volume": 156.0}, {"date": "2025-09-26", "close": 43.8044, "volume": 421.0}, {"date": "2025-09-29", "close": 49.505, "volume": 876.0}, {"date": "2025-09-30", "close": 48.0048, "volume": 146.0}, {"date": "2025-10-01", "close": 46.5047, "volume": 694.0}, {"date": "2025-10-02", "close": 48.3048, "volume": 872.0}, {"date": "2025-10-03", "close": 50.105, "volume": 813.0}, {"date": "2025-10-06", "close": 49.505, "volume": 153.0}, {"date": "2025-10-07", "close": 48.3048, "volume": 86.0}, {"date": "2025-10-08", "close": 51.0051, "volume": 3599.0}, {"date": "2025-10-09", "close": 51.0051, "volume": 1748.0}, {"date": "2025-10-10", "close": 51.0051, "volume": 1016.0}, {"date": "2025-10-13", "close": 50.405, "volume": 57.0}, {"date": "2025-10-14", "close": 50.387, "volume": 52.0}, {"date": "2025-10-15", "close": 50.405, "volume": 127.0}, {"date": "2025-10-16", "close": 50.405, "volume": 73.0}, {"date": "2025-10-17", "close": 50.7051, "volume": 25.0}, {"date": "2025-10-20", "close": 47.7048, "volume": 54460.0}, {"date": "2025-10-21", "close": 48.0048, "volume": 6481.0}, {"date": "2025-10-22", "close": 51.0051, "volume": 1737.0}, {"date": "2025-10-23", "close": 48.3048, "volume": 286.0}, {"date": "2025-10-24", "close": 47.7048, "volume": 166.0}, {"date": "2025-10-27", "close": 49.505, "volume": 239.0}, {"date": "2025-10-28", "close": 50.105, "volume": 775.0}, {"date": "2025-10-29", "close": 49.2049, "volume": 247.0}, {"date": "2025-10-30", "close": 51.6052, "volume": 1037.0}, {"date": "2025-10-31", "close": 51.6052, "volume": 552.0}, {"date": "2025-11-03", "close": 59.1059, "volume": 1225163.0}, {"date": "2025-11-04", "close": 41.7042, "volume": 30577.0}, {"date": "2025-11-05", "close": 41.7042, "volume": 6924.0}, {"date": "2025-11-06", "close": 33.0033, "volume": 11436.0}, {"date": "2025-11-07", "close": 32.1032, "volume": 2614.0}, {"date": "2025-11-10", "close": 37.8038, "volume": 5012.0}, {"date": "2025-11-11", "close": 36.0036, "volume": 2140.0}, {"date": "2025-11-12", "close": 35.1035, "volume": 1225.0}, {"date": "2025-11-13", "close": 33.6034, "volume": 1412.0}, {"date": "2025-11-14", "close": 33.6034, "volume": 1261.0}, {"date": "2025-11-17", "close": 33.0033, "volume": 1149.0}, {"date": "2025-11-18", "close": 33.0033, "volume": 1507.0}, {"date": "2025-11-19", "close": 32.7033, "volume": 1336.0}, {"date": "2025-11-20", "close": 30.6031, "volume": 1172.0}, {"date": "2025-11-21", "close": 30.303, "volume": 2815.0}, {"date": "2025-11-24", "close": 30.303, "volume": 862.0}, {"date": "2025-11-25", "close": 30.303, "volume": 726.0}, {"date": "2025-11-26", "close": 33.0033, "volume": 496.0}, {"date": "2025-11-28", "close": 32.5863, "volume": 127.0}, {"date": "2025-12-01", "close": 30.6031, "volume": 634.0}, {"date": "2025-12-02", "close": 28.9529, "volume": 1780.0}, {"date": "2025-12-03", "close": 27.0927, "volume": 449.0}, {"date": "2025-12-04", "close": 27.6058, "volume": 346.0}, {"date": "2025-12-05", "close": 27.4827, "volume": 398.0}, {"date": "2025-12-08", "close": 26.3756, "volume": 536.0}, {"date": "2025-12-09", "close": 28.9529, "volume": 2202.0}, {"date": "2025-12-10", "close": 30.003, "volume": 2413.0}, {"date": "2025-12-11", "close": 31.8032, "volume": 1868.0}, {"date": "2025-12-12", "close": 36.9037, "volume": 11740.0}, {"date": "2025-12-15", "close": 38.7039, "volume": 6075.0}, {"date": "2025-12-16", "close": 31.5032, "volume": 11563.0}, {"date": "2025-12-17", "close": 27.9028, "volume": 1815.0}, {"date": "2025-12-18", "close": 25.3105, "volume": 2847.0}, {"date": "2025-12-19", "close": 25.5056, "volume": 2073.0}, {"date": "2025-12-22", "close": 25.9436, "volume": 1238.0}, {"date": "2025-12-23", "close": 24.2604, "volume": 807.0}, {"date": "2025-12-24", "close": 24.7225, "volume": 858.0}, {"date": "2025-12-26", "close": 24.9925, "volume": 789.0}, {"date": "2025-12-29", "close": 24.6325, "volume": 1927.0}, {"date": "2025-12-30", "close": 24.901, "volume": 1547.0}, {"date": "2025-12-31", "close": 25.4725, "volume": 1438.0}, {"date": "2026-01-02", "close": 25.5776, "volume": 950.0}, {"date": "2026-01-05", "close": 25.2235, "volume": 195.0}, {"date": "2026-01-06", "close": 28.3768, "volume": 10170.0}, {"date": "2026-01-07", "close": 25.7606, "volume": 674.0}, {"date": "2026-01-08", "close": 23.9544, "volume": 258.0}, {"date": "2026-01-09", "close": 30.003, "volume": 5577.0}, {"date": "2026-01-12", "close": 27.4287, "volume": 2387.0}, {"date": "2026-01-13", "close": 27.0387, "volume": 864.0}, {"date": "2026-01-14", "close": 27.0027, "volume": 3073.0}, {"date": "2026-01-15", "close": 26.4776, "volume": 320.0}, {"date": "2026-01-16", "close": 24.9085, "volume": 1210.0}, {"date": "2026-01-20", "close": 23.1923, "volume": 693.0}, {"date": "2026-01-21", "close": 21.9022, "volume": 904.0}, {"date": "2026-01-22", "close": 21.6322, "volume": 1602.0}, {"date": "2026-01-23", "close": 21.4791, "volume": 335.0}, {"date": "2026-01-26", "close": 20.402, "volume": 386.0}, {"date": "2026-01-27", "close": 17.9598, "volume": 1399.0}, {"date": "2026-01-28", "close": 17.6118, "volume": 1055.0}, {"date": "2026-01-29", "close": 15.9766, "volume": 1510.0}, {"date": "2026-01-30", "close": 16.3816, "volume": 27399.0}, {"date": "2026-02-02", "close": 17.2007, "volume": 2696.0}, {"date": "2026-02-03", "close": 16.2376, "volume": 985.0}, {"date": "2026-02-04", "close": 14.2124, "volume": 1648.0}, {"date": "2026-02-05", "close": 14.8485, "volume": 412.0}, {"date": "2026-02-06", "close": 14.1344, "volume": 285.0}, {"date": "2026-02-09", "close": 14.4344, "volume": 351.0}, {"date": "2026-02-10", "close": 14.5545, "volume": 2635.0}, {"date": "2026-02-11", "close": 14.6535, "volume": 6387.0}, {"date": "2026-02-12", "close": 13.8074, "volume": 2715.0}, {"date": "2026-02-13", "close": 13.0543, "volume": 335.0}, {"date": "2026-02-17", "close": 12.9013, "volume": 1448.0}, {"date": "2026-02-18", "close": 12.0612, "volume": 908.0}, {"date": "2026-02-19", "close": 11.7582, "volume": 684.0}, {"date": "2026-02-20", "close": 11.4011, "volume": 323.0}, {"date": "2026-02-23", "close": 10.9511, "volume": 332.0}, {"date": "2026-02-24", "close": 10.9541, "volume": 587.0}, {"date": "2026-02-25", "close": 10.8011, "volume": 1356.0}, {"date": "2026-02-26", "close": 11.5212, "volume": 703.0}, {"date": "2026-02-27", "close": 11.6712, "volume": 325.0}, {"date": "2026-03-02", "close": 10.8011, "volume": 176.0}, {"date": "2026-03-03", "close": 10.6811, "volume": 266.0}, {"date": "2026-03-04", "close": 11.4011, "volume": 210.0}, {"date": "2026-03-05", "close": 10.5101, "volume": 1046.0}, {"date": "2026-03-06", "close": 10.5611, "volume": 101.0}, {"date": "2026-03-09", "close": 11.1311, "volume": 1179.0}, {"date": "2026-03-10", "close": 10.393, "volume": 100.0}, {"date": "2026-03-11", "close": 10.414, "volume": 765.0}, {"date": "2026-03-12", "close": 12.6013, "volume": 201523.0}, {"date": "2026-03-13", "close": 8.0108, "volume": 26102.0}, {"date": "2026-03-16", "close": 7.6208, "volume": 13365.0}, {"date": "2026-03-17", "close": 7.2097, "volume": 5841.0}, {"date": "2026-03-18", "close": 6.6487, "volume": 5822.0}, {"date": "2026-03-19", "close": 7.0387, "volume": 1650.0}, {"date": "2026-03-20", "close": 7.2007, "volume": 6292.0}, {"date": "2026-03-23", "close": 6.7507, "volume": 1524.0}, {"date": "2026-03-24", "close": 6.4686, "volume": 98534.0}, {"date": "2026-03-25", "close": 6.5797, "volume": 4613.0}, {"date": "2026-03-26", "close": 6.3606, "volume": 3066.0}, {"date": "2026-03-27", "close": 5.8506, "volume": 62388.0}, {"date": "2026-03-30", "close": 5.9106, "volume": 4790.0}, {"date": "2026-03-31", "close": 6.1086, "volume": 12715.0}, {"date": "2026-04-01", "close": 5.9286, "volume": 3671.0}, {"date": "2026-04-02", "close": 6.0996, "volume": 3674.0}, {"date": "2026-04-06", "close": 6.0006, "volume": 1584.0}, {"date": "2026-04-07", "close": 6.3246, "volume": 11952.0}, {"date": "2026-04-08", "close": 6.3306, "volume": 8725.0}, {"date": "2026-04-09", "close": 6.1926, "volume": 1636352.0}, {"date": "2026-04-10", "close": 6.2976, "volume": 34273.0}, {"date": "2026-04-13", "close": 6.4716, "volume": 13136.0}, {"date": "2026-04-14", "close": 6.5407, "volume": 19467.0}, {"date": "2026-04-15", "close": 6.5047, "volume": 17643.0}, {"date": "2026-04-16", "close": 6.5137, "volume": 12674.0}, {"date": "2026-04-17", "close": 6.4506, "volume": 40754.0}, {"date": "2026-04-20", "close": 6.2766, "volume": 8089.0}, {"date": "2026-04-21", "close": 6.0756, "volume": 14320.0}, {"date": "2026-04-22", "close": 6.0966, "volume": 9475.0}, {"date": "2026-04-23", "close": 6.0846, "volume": 2058.0}, {"date": "2026-04-24", "close": 6.3006, "volume": 2165.0}, {"date": "2026-04-27", "close": 6.0996, "volume": 5241.0}, {"date": "2026-04-28", "close": 6.0366, "volume": 5736.0}, {"date": "2026-04-29", "close": 6.2406, "volume": 1242.0}, {"date": "2026-04-30", "close": 6.4056, "volume": 5855.0}, {"date": "2026-05-01", "close": 6.6907, "volume": 2377.0}, {"date": "2026-05-04", "close": 7.7108, "volume": 17318.0}, {"date": "2026-05-05", "close": 7.8728, "volume": 10385.0}, {"date": "2026-05-06", "close": 7.7858, "volume": 3988.0}, {"date": "2026-05-07", "close": 7.0567, "volume": 2848.0}, {"date": "2026-05-08", "close": 7.3207, "volume": 5860.0}, {"date": "2026-05-11", "close": 7.5458, "volume": 5073.0}, {"date": "2026-05-12", "close": 5.9646, "volume": 1042473.0}, {"date": "2026-05-13", "close": 5.7426, "volume": 14906.0}, {"date": "2026-05-14", "close": 6.2586, "volume": 22955.0}, {"date": "2026-05-15", "close": 6.1806, "volume": 5641.0}, {"date": "2026-05-18", "close": 6.2946, "volume": 3610.0}, {"date": "2026-05-19", "close": 6.0816, "volume": 3582.0}, {"date": "2026-05-20", "close": 6.3306, "volume": 2349.0}, {"date": "2026-05-21", "close": 6.6007, "volume": 5203.0}, {"date": "2026-05-22", "close": 7.3297, "volume": 11355.0}, {"date": "2026-05-26", "close": 8.9979, "volume": 8161827.0}, {"date": "2026-05-27", "close": 6.7207, "volume": 260441.0}, {"date": "2026-05-28", "close": 7.7528, "volume": 139507.0}, {"date": "2026-05-29", "close": 6.6607, "volume": 40336.0}, {"date": "2026-06-01", "close": 6.0846, "volume": 61043.0}, {"date": "2026-06-02", "close": 5.5176, "volume": 55819.0}, {"date": "2026-06-03", "close": 5.3045, "volume": 62287.0}, {"date": "2026-06-04", "close": 5.1905, "volume": 38508.0}, {"date": "2026-06-05", "close": 4.8035, "volume": 29760.0}, {"date": "2026-06-08", "close": 3.9004, "volume": 9048548.0}, {"date": "2026-06-09", "close": 4.3234, "volume": 5716515.0}, {"date": "2026-06-10", "close": 3.7504, "volume": 473884.0}, {"date": "2026-06-11", "close": 3.5494, "volume": 189324.0}, {"date": "2026-06-12", "close": 3.3603, "volume": 179736.0}, {"date": "2026-06-15", "close": 3.7504, "volume": 163551.0}, {"date": "2026-06-16", "close": 3.6004, "volume": 351225.0}, {"date": "2026-06-17", "close": 3.6004, "volume": 57422.0}, {"date": "2026-06-18", "close": 3.3963, "volume": 173061.0}, {"date": "2026-06-22", "close": 3.1503, "volume": 86037.0}, {"date": "2026-06-23", "close": 3.2403, "volume": 90413.0}, {"date": "2026-06-24", "close": 2.7603, "volume": 182276.0}, {"date": "2026-06-25", "close": 2.7843, "volume": 80524.0}, {"date": "2026-06-26", "close": 2.9703, "volume": 70160.0}, {"date": "2026-06-29", "close": 3.1773, "volume": 72052.0}, {"date": "2026-06-30", "close": 2.8353, "volume": 194683.0}, {"date": "2026-07-01", "close": 3.0183, "volume": 71632.0}, {"date": "2026-07-02", "close": 1.9802, "volume": 354221.0}, {"date": "2026-07-06", "close": 1.9712, "volume": 153639.0}, {"date": "2026-07-07", "close": 2.0, "volume": 1181934.0}, {"date": "2026-07-08", "close": 1.83, "volume": 18118490.0}, {"date": "2026-07-09", "close": 1.64, "volume": 546315.0}, {"date": "2026-07-10", "close": 1.59, "volume": 191027.0}, {"date": "2026-07-13", "close": 1.47, "volume": 120867.0}, {"date": "2026-07-14", "close": 1.45, "volume": 163727.0}, {"date": "2026-07-15", "close": 1.53, "volume": 165467.0}, {"date": "2026-07-16", "close": 1.44, "volume": 71300.0}, {"date": "2026-07-17", "close": 1.39, "volume": 81189.0}, {"date": "2026-07-20", "close": 1.35, "volume": 73361.0}, {"date": "2026-07-21", "close": 1.5, "volume": 248199.0}, {"date": "2026-07-22", "close": 1.52, "volume": 64265.0}, {"date": "2026-07-23", "close": 1.51, "volume": 42066.0}, {"date": "2026-07-24", "close": 1.38, "volume": 89698.0}, {"date": "2026-07-27", "close": 1.36, "volume": 76336.0}, {"date": "2026-07-28", "close": 1.43, "volume": 62335.0}, {"date": "2026-07-29", "close": 3.12, "volume": 127673100.0}, {"date": "2026-07-30", "close": 2.38, "volume": 3485494.0}, {"date": "2026-07-31", "close": 2.0, "volume": 972306.0}, {"date": "2026-08-03", "close": 1.79, "volume": 390736.0}, {"date": "2026-08-04", "close": 1.95, "volume": 164653.0}, {"date": "2026-08-05", "close": 1.83, "volume": 147926.0}, {"date": "2026-08-06", "close": 2.04, "volume": 185115.0}, {"date": "2026-08-07", "close": 1.97, "volume": 142238.0}, {"date": "2026-08-10", "close": 2.05, "volume": 62606.0}, {"date": "2026-08-11", "close": 2.45, "volume": 13705530.0}, {"date": "2026-08-12", "close": 2.34, "volume": 306903.0}, {"date": "2026-08-13", "close": 2.37, "volume": 176194.0}, {"date": "2026-08-14", "close": 2.31, "volume": 109213.0}, {"date": "2026-08-17", "close": 2.16, "volume": 110143.0}, {"date": "2026-08-18", "close": 2.1, "volume": 60638.0}, {"date": "2026-08-19", "close": 2.03, "volume": 45893.0}, {"date": "2026-08-20", "close": 1.97, "volume": 82212.0}, {"date": "2026-08-21", "close": 1.91, "volume": 18452.0}, {"date": "2026-08-24", "close": 1.79, "volume": 54460.0}, {"date": "2026-08-25", "close": 1.74, "volume": 53578.0}, {"date": "2026-08-26", "close": 1.77, "volume": 37815.0}, {"date": "2026-08-27", "close": 1.75, "volume": 40892.0}, {"date": "2026-08-28", "close": 1.89, "volume": 2107408.0}, {"date": "2026-08-31", "close": 2.83, "volume": 63395310.0}, {"date": "2026-09-01", "close": 2.31, "volume": 611862.0}, {"date": "2026-09-02", "close": 1.93, "volume": 235839.0}, {"date": "2026-09-03", "close": 1.95, "volume": 107690.0}, {"date": "2026-09-04", "close": 1.81, "volume": 139042.0}, {"date": "2026-09-08", "close": 1.77, "volume": 121626.0}, {"date": "2026-09-09", "close": 1.86, "volume": 42605.0}, {"date": "2026-09-10", "close": 1.86, "volume": 264940.0}, {"date": "2026-09-11", "close": 2.23, "volume": 610780.0}, {"date": "2026-09-14", "close": 2.29, "volume": 280924.0}, {"date": "2026-09-15", "close": 1.87, "volume": 265745.0}, {"date": "2026-09-16", "close": 1.99, "volume": 129689.0}, {"date": "2026-09-17", "close": 1.98, "volume": 72102.0}, {"date": "2026-09-18", "close": 1.98, "volume": 33014.0}], "refreshing": true}