{"ticker": "EAF", "overview": {"cik": "931148", "ticker": "EAF", "name": "GRAFTECH INTERNATIONAL LTD", "industry": "Electrical Industrial Apparatus", "country": "United States", "sic": "3620", "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000931148-26-000077", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0000931148-26-000075", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-24", "title": "Quarterly report", "accession": "0000931148-26-000073", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0000931148-26-000071", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000931148-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000931148-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000931148-26-000067", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001193125-26-248897", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-29", "title": "Prospectus", "accession": "0001193125-26-248884", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-27", "title": "Form EFFECT", "accession": "9999999995-26-001776", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-22", "title": "Form CORRESP", "accession": "0001193125-26-237005", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-22", "title": "Shelf registration", "accession": "0001193125-26-236861", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-023787", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000931148-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000931148-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000931148-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000931148-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000931148-26-000059", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0000947871-26-000507", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0000931148-26-000053", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0000931148-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0000931148-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0000931148-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0000931148-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0000931148-26-000045", "price_sensitive": false}]}, "description": "GRAFTECH INTERNATIONAL LTD trades as EAF on the NYSE and is registered in the United States, classified under Electrical Industrial Apparatus (SIC 3620). Privy Trades holds 24 insider filings for the company, from March 2021 to January 2024. Across those, 1 insider disclosed 8 sales totalling $798.56M. The most recent filing on record is dated 18 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 8, "sell_sum": 798563315.5397, "net": -798563315.5397, "insiders": 1, "first_date": "2021-03-01", "last_date": "2024-01-02"}, "metrics": {"ticker": "EAF", "has_prices": true, "as_of": "2026-08-07", "last": 8.13, "prev_close": 7.64, "change": 0.4900000000000011, "change_pct": 0.06413612565445041, "session_volume": 211217.0, "vwap_5": 7.696200657921364, "vwap_20": 7.134173531679277, "vwap_60": 7.54651932240672, "vwap_250": 10.1795322871991, "high_52w": 18.01, "low_52w": 5.23, "avg_volume_20": 368699.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001944761-26-000004", "src": "13DG", "ticker": "EAF", "cik": "931148", "company": "GRAFTECH INTERNATIONAL LTD", "company_raw": "GRAFTECH INTERNATIONAL LTD", "who": "Graftech International Ltd", "who_key": "GRAFTECH INTERNATIONAL LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "GRAFTECH INTERNATIONAL LTD moves to a 8.5% activist stake in EAF", "source_url": "https://www.sec.gov/Archives/edgar/data/931148/0001944761-26-000004-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65683}, {"id": "0000931148-26-000077", "src": "INSIDERS", "ticker": "EAF", "cik": "931148", "company": "GRAFTECH INTERNATIONAL LTD", "company_raw": "GRAFTECH INTERNATIONAL LTD", "who": "Rory F. O'Donnell", "who_key": "O'Donnell Rory F.", "role": "Chief Financial Officer & SVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11510.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "CFO files routine paperwork on EAF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1773118/000093114826000077/0000931148-26-000077-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}, {"id": "13DG-0000905148-26-004095", "src": "13DG", "ticker": "EAF", "cik": "931148", "company": "GRAFTECH INTERNATIONAL LTD", "company_raw": "GRAFTECH INTERNATIONAL LTD", "who": "Graftech International Ltd", "who_key": "GRAFTECH INTERNATIONAL LTD", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "GRAFTECH INTERNATIONAL LTD takes a 9.9% passive stake in EAF", "source_url": "https://www.sec.gov/Archives/edgar/data/931148/0000905148-26-004095-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-01", "mins": 90163}, {"id": "13DG-0000905148-26-004094", "src": "13DG", "ticker": "EAF", "cik": "931148", "company": "GRAFTECH INTERNATIONAL LTD", "company_raw": "GRAFTECH INTERNATIONAL LTD", "who": "Graftech International Ltd", "who_key": "GRAFTECH INTERNATIONAL LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "GRAFTECH INTERNATIONAL LTD raises a passive stake in EAF", "source_url": "https://www.sec.gov/Archives/edgar/data/931148/0000905148-26-004094-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-01", "mins": 90163}, {"id": "13DG-0001493152-26-023787", "src": "13DG", "ticker": "EAF", "cik": "931148", "company": "GRAFTECH INTERNATIONAL LTD", "company_raw": "GRAFTECH INTERNATIONAL LTD", "who": "Graftech International Ltd", "who_key": "GRAFTECH INTERNATIONAL LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "GRAFTECH INTERNATIONAL LTD moves to a 4.7% passive stake in EAF", "source_url": "https://www.sec.gov/Archives/edgar/data/931148/0001493152-26-023787-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000947871-26-000507", "src": "13DG", "ticker": "EAF", "cik": "931148", "company": "GRAFTECH INTERNATIONAL LTD", "company_raw": "GRAFTECH INTERNATIONAL LTD", "who": "Graftech International Ltd", "who_key": "GRAFTECH INTERNATIONAL LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "GRAFTECH INTERNATIONAL LTD moves to a 9.8% passive stake in EAF", "source_url": "https://www.sec.gov/Archives/edgar/data/931148/0000947871-26-000507-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "0001140361-24-000782", "src": "INSIDERS", "ticker": "EAF", "cik": "931148", "company": "GRAFTECH INTERNATIONAL LTD", "company_raw": "GRAFTECH INTERNATIONAL LTD", "who": "BCP GP Ltd", "who_key": "BCP GP Ltd", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 8630129.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Insider sells $8.6M of EAF", "source_url": "https://www.sec.gov/Archives/edgar/data/931148/000114036124000782/0001140361-24-000782-index.htm", "trade_date": "2024-01-02", "timestamp": "2024-01-02", "mins": 1491283}, {"id": "0001140361-23-060299", "src": "INSIDERS", "ticker": "EAF", "cik": "931148", "company": "GRAFTECH INTERNATIONAL LTD", "company_raw": "GRAFTECH INTERNATIONAL LTD", "who": "BCP GP Ltd", "who_key": "BCP GP Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1140225.3894000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Insider sells $1.1M of EAF", "source_url": "https://www.sec.gov/Archives/edgar/data/931148/000114036123060299/0001140361-23-060299-index.htm", "trade_date": "2023-12-29", "timestamp": "2023-12-29", "mins": 1497043}, {"id": "0001140361-23-059659", "src": "INSIDERS", "ticker": "EAF", "cik": "931148", "company": "GRAFTECH INTERNATIONAL LTD", "company_raw": "GRAFTECH INTERNATIONAL LTD", "who": "BCP GP Ltd", "who_key": "BCP GP Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2313940.4232, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Insider sells $2.3M of EAF", "source_url": "https://www.sec.gov/Archives/edgar/data/931148/000114036123059659/0001140361-23-059659-index.htm", "trade_date": "2023-12-27", "timestamp": "2023-12-27", "mins": 1499923}, {"id": "0001140361-23-059203", "src": "INSIDERS", "ticker": "EAF", "cik": "931148", "company": "GRAFTECH INTERNATIONAL LTD", "company_raw": "GRAFTECH INTERNATIONAL LTD", "who": "BCP GP Ltd", "who_key": "BCP GP Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1468592.0843, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Insider offloads $1.5M of EAF", "source_url": "https://www.sec.gov/Archives/edgar/data/931148/000114036123059203/0001140361-23-059203-index.htm", "trade_date": "2023-12-21", "timestamp": "2023-12-21", "mins": 1508563}, {"id": "0001140361-23-058479", "src": "INSIDERS", "ticker": "EAF", "cik": "931148", "company": "GRAFTECH INTERNATIONAL LTD", "company_raw": "GRAFTECH INTERNATIONAL LTD", "who": "BCP GP Ltd", "who_key": "BCP GP Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2054428.4428, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Insider offloads $2.1M of EAF", "source_url": "https://www.sec.gov/Archives/edgar/data/931148/000114036123058479/0001140361-23-058479-index.htm", "trade_date": "2023-12-19", "timestamp": "2023-12-19", "mins": 1511443}, {"id": "0001140361-23-057928", "src": "INSIDERS", "ticker": "EAF", "cik": "931148", "company": "GRAFTECH INTERNATIONAL LTD", "company_raw": "GRAFTECH INTERNATIONAL LTD", "who": "BCP GP Ltd", "who_key": "BCP GP Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "10% owner files routine paperwork on EAF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/931148/000114036123057928/0001140361-23-057928-index.htm", "trade_date": "2023-12-14", "timestamp": "2023-12-14", "mins": 1518643}, {"id": "0001140361-21-026132", "src": "INSIDERS", "ticker": "EAF", "cik": "931148", "company": "GRAFTECH INTERNATIONAL LTD", "company_raw": "GRAFTECH INTERNATIONAL LTD", "who": "BCP GP Ltd", "who_key": "BCP GP Ltd", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director files routine paperwork on EAF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/931148/000114036121026132/0001140361-21-026132-index.htm", "trade_date": "2021-06-22", "timestamp": "2021-06-22", "mins": 2821843}, {"id": "0001140361-21-018880", "src": "INSIDERS", "ticker": "EAF", "cik": "931148", "company": "GRAFTECH INTERNATIONAL LTD", "company_raw": "GRAFTECH INTERNATIONAL LTD", "who": "BCP GP Ltd", "who_key": "BCP GP Ltd", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 266200000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director sells $266.2M of EAF", "source_url": "https://www.sec.gov/Archives/edgar/data/1001085/000114036121018880/0001140361-21-018880-index.htm", "trade_date": "2021-05-24", "timestamp": "2021-05-24", "mins": 2863603}, {"id": "0001140361-21-017756", "src": "INSIDERS", "ticker": "EAF", "cik": "931148", "company": "GRAFTECH INTERNATIONAL LTD", "company_raw": "GRAFTECH INTERNATIONAL LTD", "who": "BCP GP Ltd", "who_key": "BCP GP Ltd", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 166656000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Board member offloads $166.7M of EAF", "source_url": "https://www.sec.gov/Archives/edgar/data/1001085/000114036121017756/0001140361-21-017756-index.htm", "trade_date": "2021-05-13", "timestamp": "2021-05-13", "mins": 2879443}, {"id": "0001140361-21-007195", "src": "INSIDERS", "ticker": "EAF", "cik": "931148", "company": "GRAFTECH INTERNATIONAL LTD", "company_raw": "GRAFTECH INTERNATIONAL LTD", "who": "BCP GP Ltd", "who_key": "BCP GP Ltd", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 350100000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director sells $350.1M of EAF", "source_url": "https://www.sec.gov/Archives/edgar/data/1001085/000114036121007195/0001140361-21-007195-index.htm", "trade_date": "2021-03-01", "timestamp": "2021-03-01", "mins": 2984563}, {"id": "SENATE-b907f8521e91473bab7b3b33cf57b58f-136", "src": "CONGRESS", "ticker": "EAF", "cik": "", "company": "GRAFTECH INTERNATIONAL LTD", "company_raw": "GrafTech International Ltd.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps EAF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446803}, {"id": "SENATE-bc6c58721fdd4e99857e08b4ec2c85c8-136", "src": "CONGRESS", "ticker": "EAF", "cik": "", "company": "GRAFTECH INTERNATIONAL LTD", "company_raw": "GrafTech International Ltd.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps EAF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446803}, {"id": "SENATE-0b6c2641eca34bdf9c149208c0239a1b-33", "src": "CONGRESS", "ticker": "EAF", "cik": "", "company": "GRAFTECH INTERNATIONAL LTD", "company_raw": "GrafTech International Ltd.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up EAF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/", "trade_date": "2020-03-10", "timestamp": "2020-03-10", "mins": 3497203}, {"id": "SENATE-3000341a63cf4512876d9bf80a74eaf7-9", "src": "CONGRESS", "ticker": "EAF", "cik": "", "company": "GRAFTECH INTERNATIONAL LTD", "company_raw": "GrafTech International Ltd.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps EAF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3000341a-63cf-4512-876d-9bf80a74eaf7/", "trade_date": "2019-09-30", "timestamp": "2019-09-30", "mins": 3730483}, {"id": "SENATE-2779d26c934c4ea5ad30a783508dcd9c-4", "src": "CONGRESS", "ticker": "EAF", "cik": "", "company": "GRAFTECH INTERNATIONAL LTD", "company_raw": "GrafTech International Ltd.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up EAF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2779d26c-934c-4ea5-ad30-a783508dcd9c/", "trade_date": "2019-05-29", "timestamp": "2019-05-29", "mins": 3909043}, {"id": "SENATE-2779d26c934c4ea5ad30a783508dcd9c-7", "src": "CONGRESS", "ticker": "EAF", "cik": "", "company": "GRAFTECH INTERNATIONAL LTD", "company_raw": "GrafTech International Ltd.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up EAF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2779d26c-934c-4ea5-ad30-a783508dcd9c/", "trade_date": "2019-05-28", "timestamp": "2019-05-28", "mins": 3910483}, {"id": "SENATE-2779d26c934c4ea5ad30a783508dcd9c-9", "src": "CONGRESS", "ticker": "EAF", "cik": "", "company": "GRAFTECH INTERNATIONAL LTD", "company_raw": "GrafTech International Ltd.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up EAF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2779d26c-934c-4ea5-ad30-a783508dcd9c/", "trade_date": "2019-05-24", "timestamp": "2019-05-24", "mins": 3916243}, {"id": "SENATE-2779d26c934c4ea5ad30a783508dcd9c-12", "src": "CONGRESS", "ticker": "EAF", "cik": "", "company": "GRAFTECH INTERNATIONAL LTD", "company_raw": "GrafTech International Ltd.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up EAF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2779d26c-934c-4ea5-ad30-a783508dcd9c/", "trade_date": "2019-05-23", "timestamp": "2019-05-23", "mins": 3917683}], "recent_buys": [], "institutional": [{"id": "13DG-0001944761-26-000004", "src": "13DG", "ticker": "EAF", "cik": "931148", "company": "GRAFTECH INTERNATIONAL LTD", "company_raw": "GRAFTECH INTERNATIONAL LTD", "who": "Graftech International Ltd", "who_key": "GRAFTECH INTERNATIONAL LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "GRAFTECH INTERNATIONAL LTD moves to a 8.5% activist stake in EAF", "source_url": "https://www.sec.gov/Archives/edgar/data/931148/0001944761-26-000004-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65683}, {"id": "13DG-0000905148-26-004095", "src": "13DG", "ticker": "EAF", "cik": "931148", "company": "GRAFTECH INTERNATIONAL LTD", "company_raw": "GRAFTECH INTERNATIONAL LTD", "who": "Graftech International Ltd", "who_key": "GRAFTECH INTERNATIONAL LTD", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "GRAFTECH INTERNATIONAL LTD takes a 9.9% passive stake in EAF", "source_url": "https://www.sec.gov/Archives/edgar/data/931148/0000905148-26-004095-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-01", "mins": 90163}, {"id": "13DG-0000905148-26-004094", "src": "13DG", "ticker": "EAF", "cik": "931148", "company": "GRAFTECH INTERNATIONAL LTD", "company_raw": "GRAFTECH INTERNATIONAL LTD", "who": "Graftech International Ltd", "who_key": "GRAFTECH INTERNATIONAL LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "GRAFTECH INTERNATIONAL LTD raises a passive stake in EAF", "source_url": "https://www.sec.gov/Archives/edgar/data/931148/0000905148-26-004094-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-01", "mins": 90163}, {"id": "13DG-0001493152-26-023787", "src": "13DG", "ticker": "EAF", "cik": "931148", "company": "GRAFTECH INTERNATIONAL LTD", "company_raw": "GRAFTECH INTERNATIONAL LTD", "who": "Graftech International Ltd", "who_key": "GRAFTECH INTERNATIONAL LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "GRAFTECH INTERNATIONAL LTD moves to a 4.7% passive stake in EAF", "source_url": "https://www.sec.gov/Archives/edgar/data/931148/0001493152-26-023787-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000947871-26-000507", "src": "13DG", "ticker": "EAF", "cik": "931148", "company": "GRAFTECH INTERNATIONAL LTD", "company_raw": "GRAFTECH INTERNATIONAL LTD", "who": "Graftech International Ltd", "who_key": "GRAFTECH INTERNATIONAL LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "GRAFTECH INTERNATIONAL LTD moves to a 9.8% passive stake in EAF", "source_url": "https://www.sec.gov/Archives/edgar/data/931148/0000947871-26-000507-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "GrafTech International Ltd. Common Stock", "new_value": "GRAFTECH INTERNATIONAL LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000931148", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000931148", "applied": 1, "detected_at": "2026-09-11T14:35:23.714527"}]}, "key_people": [{"who": "BCP GP Ltd", "who_key": "BCP GP Ltd", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 798563315.5397, "net": -798563315.5397, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8630129.2, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/931148/000114036124000782/0001140361-24-000782-index.htm"}, {"action": "SELL", "amount": 1140225.3894000002, "date": "2023-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/931148/000114036123060299/0001140361-23-060299-index.htm"}, {"action": "SELL", "amount": 2313940.4232, "date": "2023-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/931148/000114036123059659/0001140361-23-059659-index.htm"}, {"action": "SELL", "amount": 1468592.0843, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/931148/000114036123059203/0001140361-23-059203-index.htm"}, {"action": "SELL", "amount": 2054428.4428, "date": "2023-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/931148/000114036123058479/0001140361-23-058479-index.htm"}, {"action": "SELL", "amount": 266200000.0, "date": "2021-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1001085/000114036121018880/0001140361-21-018880-index.htm"}, {"action": "SELL", "amount": 166656000.0, "date": "2021-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1001085/000114036121017756/0001140361-21-017756-index.htm"}, {"action": "SELL", "amount": 350100000.0, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1001085/000114036121007195/0001140361-21-007195-index.htm"}], "latest": {"action": "SELL", "amount": 8630129.2, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/931148/000114036124000782/0001140361-24-000782-index.htm"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 5005.0, "sold": 3003.0, "net": 2002.0, "trades": 8, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-03-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-09-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3000341a-63cf-4512-876d-9bf80a74eaf7/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-05-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2779d26c-934c-4ea5-ad30-a783508dcd9c/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-05-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2779d26c-934c-4ea5-ad30-a783508dcd9c/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-05-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2779d26c-934c-4ea5-ad30-a783508dcd9c/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-05-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2779d26c-934c-4ea5-ad30-a783508dcd9c/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000931148-26-000077", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0000931148-26-000075", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-24", "title": "Quarterly report", "accession": "0000931148-26-000073", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0000931148-26-000071", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000931148-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000931148-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000931148-26-000067", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001193125-26-248897", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-29", "title": "Prospectus", "accession": "0001193125-26-248884", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-27", "title": "Form EFFECT", "accession": "9999999995-26-001776", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-22", "title": "Form CORRESP", "accession": "0001193125-26-237005", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-22", "title": "Shelf registration", "accession": "0001193125-26-236861", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-023787", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000931148-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000931148-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000931148-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000931148-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000931148-26-000059", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0000947871-26-000507", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0000931148-26-000053", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0000931148-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0000931148-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0000931148-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0000931148-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0000931148-26-000045", "price_sensitive": false}], "performance": {"ticker": "EAF", "has_prices": true, "summary": {"n": 5, "avg": -0.9143269174848824, "win_rate": 0.0, "best": -0.8930263157894738, "worst": -0.9203721841332028, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-10", "score": 0.0, "ref_price": 76.0, "return": -0.8930263157894738}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-05-29", "score": 0.0, "ref_price": 101.6, "return": -0.9199803149606299}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-05-28", "score": 0.0, "ref_price": 102.0, "return": -0.9202941176470588}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-05-24", "score": 0.0, "ref_price": 102.1, "return": -0.9203721841332028}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-05-23", "score": 0.0, "ref_price": 99.1, "return": -0.9179616548940465}]}, "price_series": [{"date": "2018-04-19", "close": 144.5, "volume": 1297710.0}, {"date": "2018-04-20", "close": 155.0, "volume": 366136.0}, {"date": "2018-04-23", "close": 162.1, "volume": 305176.0}, {"date": "2018-04-24", "close": 155.3, "volume": 178231.0}, {"date": "2018-04-25", "close": 157.0, "volume": 354278.0}, {"date": "2018-04-26", "close": 162.5, "volume": 172489.0}, {"date": "2018-04-27", "close": 162.6, "volume": 172848.0}, {"date": "2018-04-30", "close": 159.8, "volume": 46067.0}, {"date": "2018-05-01", "close": 161.8, "volume": 102942.0}, {"date": "2018-05-02", "close": 162.0, "volume": 65659.0}, {"date": "2018-05-03", "close": 163.0, "volume": 105349.0}, {"date": "2018-05-04", "close": 164.1, "volume": 109654.0}, {"date": "2018-05-07", "close": 178.4, "volume": 163772.0}, {"date": "2018-05-08", "close": 177.8, "volume": 74139.0}, {"date": "2018-05-09", "close": 173.3, "volume": 64995.0}, {"date": "2018-05-10", "close": 179.9, "volume": 63716.0}, {"date": "2018-05-11", "close": 187.1, "volume": 53740.0}, {"date": "2018-05-14", "close": 188.6, "volume": 97025.0}, {"date": "2018-05-15", "close": 197.8, "volume": 165673.0}, {"date": "2018-05-16", "close": 188.3, "volume": 99257.0}, {"date": "2018-05-17", "close": 190.6, "volume": 80911.0}, {"date": "2018-05-18", "close": 194.1, "volume": 92017.0}, {"date": "2018-05-21", "close": 195.0, "volume": 66608.0}, {"date": "2018-05-22", "close": 196.0, "volume": 52040.0}, {"date": "2018-05-23", "close": 194.5, "volume": 40070.0}, {"date": "2018-05-24", "close": 191.8, "volume": 51951.0}, {"date": "2018-05-25", "close": 192.3, "volume": 52916.0}, {"date": "2018-05-29", "close": 185.4, "volume": 72753.0}, {"date": "2018-05-30", "close": 185.2, "volume": 75286.0}, {"date": "2018-05-31", "close": 183.5, "volume": 57211.0}, {"date": "2018-06-01", "close": 181.9, "volume": 89300.0}, {"date": "2018-06-04", "close": 196.7, "volume": 100955.0}, {"date": "2018-06-05", "close": 193.4, "volume": 151222.0}, {"date": "2018-06-06", "close": 194.7, "volume": 141403.0}, {"date": "2018-06-07", "close": 193.6, "volume": 74384.0}, {"date": "2018-06-08", "close": 197.7, "volume": 109819.0}, {"date": "2018-06-11", "close": 201.3, "volume": 151685.0}, {"date": "2018-06-12", "close": 202.3, "volume": 63543.0}, {"date": "2018-06-13", "close": 202.3, "volume": 96977.0}, {"date": "2018-06-14", "close": 205.3, "volume": 76964.0}, {"date": "2018-06-15", "close": 205.3, "volume": 219437.0}, {"date": "2018-06-18", "close": 199.9, "volume": 65902.0}, {"date": "2018-06-19", "close": 192.6, "volume": 97244.0}, {"date": "2018-06-20", "close": 191.0, "volume": 79313.0}, {"date": "2018-06-21", "close": 185.3, "volume": 117937.0}, {"date": "2018-06-22", "close": 185.4, "volume": 355187.0}, {"date": "2018-06-25", "close": 174.9, "volume": 105517.0}, {"date": "2018-06-26", "close": 173.0, "volume": 52680.0}, {"date": "2018-06-27", "close": 177.0, "volume": 138356.0}, {"date": "2018-06-28", "close": 184.6, "volume": 136441.0}, {"date": "2018-06-29", "close": 179.9, "volume": 124831.0}, {"date": "2018-07-02", "close": 180.2, "volume": 73416.0}, {"date": "2018-07-03", "close": 175.1, "volume": 30957.0}, {"date": "2018-07-05", "close": 181.1, "volume": 38576.0}, {"date": "2018-07-06", "close": 183.6, "volume": 76619.0}, {"date": "2018-07-09", "close": 184.8, "volume": 31138.0}, {"date": "2018-07-10", "close": 181.4, "volume": 32001.0}, {"date": "2018-07-11", "close": 177.6, "volume": 39588.0}, {"date": "2018-07-12", "close": 178.8, "volume": 32697.0}, {"date": "2018-07-13", "close": 174.7, "volume": 35688.0}, {"date": "2018-07-16", "close": 172.5, "volume": 41525.0}, {"date": "2018-07-17", "close": 172.9, "volume": 49047.0}, {"date": "2018-07-18", "close": 180.5, "volume": 108563.0}, {"date": "2018-07-19", "close": 182.1, "volume": 66565.0}, {"date": "2018-07-20", "close": 186.0, "volume": 33769.0}, {"date": "2018-07-23", "close": 187.3, "volume": 44459.0}, {"date": "2018-07-24", "close": 192.4, "volume": 58139.0}, {"date": "2018-07-25", "close": 190.0, "volume": 55014.0}, {"date": "2018-07-26", "close": 195.8, "volume": 65891.0}, {"date": "2018-07-27", "close": 196.2, "volume": 33467.0}, {"date": "2018-07-30", "close": 200.0, "volume": 49095.0}, {"date": "2018-07-31", "close": 212.0, "volume": 202964.0}, {"date": "2018-08-01", "close": 223.7, "volume": 191061.0}, {"date": "2018-08-02", "close": 219.0, "volume": 106315.0}, {"date": "2018-08-03", "close": 210.4, "volume": 162740.0}, {"date": "2018-08-06", "close": 219.8, "volume": 59722.0}, {"date": "2018-08-07", "close": 215.2, "volume": 132559.0}, {"date": "2018-08-08", "close": 213.5, "volume": 174904.0}, {"date": "2018-08-09", "close": 195.0, "volume": 1317937.0}, {"date": "2018-08-10", "close": 194.7, "volume": 345594.0}, {"date": "2018-08-13", "close": 195.0, "volume": 274465.0}, {"date": "2018-08-14", "close": 195.0, "volume": 148122.0}, {"date": "2018-08-15", "close": 180.2, "volume": 443409.0}, {"date": "2018-08-16", "close": 180.5, "volume": 246050.0}, {"date": "2018-08-17", "close": 175.5, "volume": 271102.0}, {"date": "2018-08-20", "close": 178.9, "volume": 136208.0}, {"date": "2018-08-21", "close": 179.6, "volume": 104090.0}, {"date": "2018-08-22", "close": 183.7, "volume": 134661.0}, {"date": "2018-08-23", "close": 183.7, "volume": 120545.0}, {"date": "2018-08-24", "close": 187.5, "volume": 215325.0}, {"date": "2018-08-27", "close": 194.6, "volume": 158185.0}, {"date": "2018-08-28", "close": 187.6, "volume": 124456.0}, {"date": "2018-08-29", "close": 186.4, "volume": 68302.0}, {"date": "2018-08-30", "close": 182.3, "volume": 65743.0}, {"date": "2018-08-31", "close": 184.8, "volume": 94468.0}, {"date": "2018-09-04", "close": 185.2, "volume": 118031.0}, {"date": "2018-09-05", "close": 183.7, "volume": 119679.0}, {"date": "2018-09-06", "close": 181.3, "volume": 121237.0}, {"date": "2018-09-07", "close": 173.2, "volume": 102472.0}, {"date": "2018-09-10", "close": 172.2, "volume": 153984.0}, {"date": "2018-09-11", "close": 175.5, "volume": 143459.0}, {"date": "2018-09-12", "close": 174.8, "volume": 74693.0}, {"date": "2018-09-13", "close": 177.7, "volume": 148422.0}, {"date": "2018-09-14", "close": 180.3, "volume": 102613.0}, {"date": "2018-09-17", "close": 186.9, "volume": 122752.0}, {"date": "2018-09-18", "close": 184.9, "volume": 93229.0}, {"date": "2018-09-19", "close": 190.6, "volume": 141989.0}, {"date": "2018-09-20", "close": 201.4, "volume": 276063.0}, {"date": "2018-09-21", "close": 199.8, "volume": 320791.0}, {"date": "2018-09-24", "close": 192.1, "volume": 148100.0}, {"date": "2018-09-25", "close": 189.3, "volume": 110216.0}, {"date": "2018-09-26", "close": 187.6, "volume": 67689.0}, {"date": "2018-09-27", "close": 192.9, "volume": 116538.0}, {"date": "2018-09-28", "close": 195.1, "volume": 136547.0}, {"date": "2018-10-01", "close": 194.4, "volume": 91926.0}, {"date": "2018-10-02", "close": 187.3, "volume": 143943.0}, {"date": "2018-10-03", "close": 192.1, "volume": 79467.0}, {"date": "2018-10-04", "close": 189.7, "volume": 47280.0}, {"date": "2018-10-05", "close": 185.5, "volume": 110307.0}, {"date": "2018-10-08", "close": 178.7, "volume": 121435.0}, {"date": "2018-10-09", "close": 175.0, "volume": 132463.0}, {"date": "2018-10-10", "close": 172.8, "volume": 130119.0}, {"date": "2018-10-11", "close": 165.4, "volume": 119547.0}, {"date": "2018-10-12", "close": 174.4, "volume": 104122.0}, {"date": "2018-10-15", "close": 168.8, "volume": 103555.0}, {"date": "2018-10-16", "close": 179.8, "volume": 111317.0}, {"date": "2018-10-17", "close": 175.3, "volume": 76346.0}, {"date": "2018-10-18", "close": 174.6, "volume": 48231.0}, {"date": "2018-10-19", "close": 171.5, "volume": 74084.0}, {"date": "2018-10-22", "close": 169.6, "volume": 55876.0}, {"date": "2018-10-23", "close": 166.1, "volume": 97157.0}, {"date": "2018-10-24", "close": 148.0, "volume": 224241.0}, {"date": "2018-10-25", "close": 157.0, "volume": 144838.0}, {"date": "2018-10-26", "close": 154.7, "volume": 131496.0}, {"date": "2018-10-29", "close": 154.2, "volume": 103107.0}, {"date": "2018-10-30", "close": 168.3, "volume": 114823.0}, {"date": "2018-10-31", "close": 178.8, "volume": 152989.0}, {"date": "2018-11-01", "close": 183.0, "volume": 101391.0}, {"date": "2018-11-02", "close": 171.7, "volume": 523656.0}, {"date": "2018-11-05", "close": 181.9, "volume": 127185.0}, {"date": "2018-11-06", "close": 179.9, "volume": 111883.0}, {"date": "2018-11-07", "close": 175.1, "volume": 85401.0}, {"date": "2018-11-08", "close": 171.2, "volume": 126359.0}, {"date": "2018-11-09", "close": 160.8, "volume": 153149.0}, {"date": "2018-11-12", "close": 151.4, "volume": 309448.0}, {"date": "2018-11-13", "close": 151.9, "volume": 142950.0}, {"date": "2018-11-14", "close": 148.8, "volume": 87652.0}, {"date": "2018-11-15", "close": 145.7, "volume": 131079.0}, {"date": "2018-11-16", "close": 146.9, "volume": 157464.0}, {"date": "2018-11-19", "close": 148.0, "volume": 102024.0}, {"date": "2018-11-20", "close": 144.3, "volume": 97172.0}, {"date": "2018-11-21", "close": 144.6, "volume": 61045.0}, {"date": "2018-11-23", "close": 148.3, "volume": 32353.0}, {"date": "2018-11-26", "close": 152.8, "volume": 130703.0}, {"date": "2018-11-27", "close": 150.4, "volume": 222497.0}, {"date": "2018-11-28", "close": 158.5, "volume": 154182.0}, {"date": "2018-11-29", "close": 160.7, "volume": 130325.0}, {"date": "2018-11-30", "close": 158.1, "volume": 183365.0}, {"date": "2018-12-03", "close": 160.1, "volume": 103526.0}, {"date": "2018-12-04", "close": 147.3, "volume": 241953.0}, {"date": "2018-12-06", "close": 131.8, "volume": 207270.0}, {"date": "2018-12-07", "close": 126.8, "volume": 161372.0}, {"date": "2018-12-10", "close": 126.4, "volume": 202646.0}, {"date": "2018-12-11", "close": 118.4, "volume": 178065.0}, {"date": "2018-12-12", "close": 122.7, "volume": 139482.0}, {"date": "2018-12-13", "close": 120.9, "volume": 98503.0}, {"date": "2018-12-14", "close": 117.8, "volume": 131709.0}, {"date": "2018-12-17", "close": 116.2, "volume": 201527.0}, {"date": "2018-12-18", "close": 118.9, "volume": 191412.0}, {"date": "2018-12-19", "close": 115.4, "volume": 161997.0}, {"date": "2018-12-20", "close": 114.6, "volume": 166296.0}, {"date": "2018-12-21", "close": 108.6, "volume": 265988.0}, {"date": "2018-12-24", "close": 103.4, "volume": 95649.0}, {"date": "2018-12-26", "close": 116.2, "volume": 188805.0}, {"date": "2018-12-27", "close": 113.1, "volume": 171152.0}, {"date": "2018-12-28", "close": 112.4, "volume": 149462.0}, {"date": "2018-12-31", "close": 114.4, "volume": 85870.0}, {"date": "2019-01-02", "close": 116.2, "volume": 79312.0}, {"date": "2019-01-03", "close": 114.7, "volume": 90057.0}, {"date": "2019-01-04", "close": 121.3, "volume": 200095.0}, {"date": "2019-01-07", "close": 125.7, "volume": 111279.0}, {"date": "2019-01-08", "close": 130.7, "volume": 138320.0}, {"date": "2019-01-09", "close": 134.4, "volume": 74304.0}, {"date": "2019-01-10", "close": 135.8, "volume": 67053.0}, {"date": "2019-01-11", "close": 137.6, "volume": 119191.0}, {"date": "2019-01-14", "close": 136.2, "volume": 183571.0}, {"date": "2019-01-15", "close": 133.9, "volume": 189873.0}, {"date": "2019-01-16", "close": 131.2, "volume": 89280.0}, {"date": "2019-01-17", "close": 133.2, "volume": 80378.0}, {"date": "2019-01-18", "close": 137.9, "volume": 99874.0}, {"date": "2019-01-22", "close": 134.6, "volume": 56606.0}, {"date": "2019-01-23", "close": 129.8, "volume": 70335.0}, {"date": "2019-01-24", "close": 125.4, "volume": 92035.0}, {"date": "2019-01-25", "close": 128.1, "volume": 131484.0}, {"date": "2019-01-28", "close": 121.6, "volume": 109937.0}, {"date": "2019-01-29", "close": 127.9, "volume": 159920.0}, {"date": "2019-01-30", "close": 131.4, "volume": 106000.0}, {"date": "2019-01-31", "close": 132.1, "volume": 106794.0}, {"date": "2019-02-01", "close": 134.9, "volume": 155520.0}, {"date": "2019-02-04", "close": 132.7, "volume": 104899.0}, {"date": "2019-02-05", "close": 131.0, "volume": 94529.0}, {"date": "2019-02-06", "close": 134.2, "volume": 108052.0}, {"date": "2019-02-07", "close": 131.3, "volume": 128992.0}, {"date": "2019-02-08", "close": 131.5, "volume": 259320.0}, {"date": "2019-02-11", "close": 132.4, "volume": 134728.0}, {"date": "2019-02-12", "close": 138.3, "volume": 194758.0}, {"date": "2019-02-13", "close": 141.3, "volume": 124643.0}, {"date": "2019-02-14", "close": 134.6, "volume": 114593.0}, {"date": "2019-02-15", "close": 142.3, "volume": 108196.0}, {"date": "2019-02-19", "close": 143.1, "volume": 99490.0}, {"date": "2019-02-20", "close": 144.5, "volume": 100583.0}, {"date": "2019-02-21", "close": 145.7, "volume": 70858.0}, {"date": "2019-02-22", "close": 149.0, "volume": 138154.0}, {"date": "2019-02-25", "close": 150.0, "volume": 77622.0}, {"date": "2019-02-26", "close": 148.0, "volume": 48374.0}, {"date": "2019-02-27", "close": 148.8, "volume": 62513.0}, {"date": "2019-02-28", "close": 144.2, "volume": 78978.0}, {"date": "2019-03-01", "close": 142.3, "volume": 112316.0}, {"date": "2019-03-04", "close": 142.3, "volume": 50157.0}, {"date": "2019-03-05", "close": 123.6, "volume": 466306.0}, {"date": "2019-03-06", "close": 116.1, "volume": 380195.0}, {"date": "2019-03-07", "close": 123.4, "volume": 330812.0}, {"date": "2019-03-08", "close": 123.7, "volume": 84321.0}, {"date": "2019-03-11", "close": 129.3, "volume": 148911.0}, {"date": "2019-03-12", "close": 132.0, "volume": 147288.0}, {"date": "2019-03-13", "close": 136.4, "volume": 141158.0}, {"date": "2019-03-14", "close": 129.7, "volume": 145270.0}, {"date": "2019-03-15", "close": 135.0, "volume": 143035.0}, {"date": "2019-03-18", "close": 133.9, "volume": 91583.0}, {"date": "2019-03-19", "close": 133.6, "volume": 109483.0}, {"date": "2019-03-20", "close": 130.1, "volume": 72428.0}, {"date": "2019-03-21", "close": 133.6, "volume": 86930.0}, {"date": "2019-03-22", "close": 122.4, "volume": 118815.0}, {"date": "2019-03-25", "close": 125.9, "volume": 146429.0}, {"date": "2019-03-26", "close": 130.3, "volume": 118332.0}, {"date": "2019-03-27", "close": 124.7, "volume": 140943.0}, {"date": "2019-03-28", "close": 129.1, "volume": 158846.0}, {"date": "2019-03-29", "close": 127.9, "volume": 149857.0}, {"date": "2019-04-01", "close": 132.9, "volume": 87122.0}, {"date": "2019-04-02", "close": 136.2, "volume": 75073.0}, {"date": "2019-04-03", "close": 136.2, "volume": 72772.0}, {"date": "2019-04-04", "close": 137.2, "volume": 58295.0}, {"date": "2019-04-05", "close": 134.0, "volume": 143621.0}, {"date": "2019-04-08", "close": 138.5, "volume": 118858.0}, {"date": "2019-04-09", "close": 137.5, "volume": 92945.0}, {"date": "2019-04-10", "close": 138.2, "volume": 82011.0}, {"date": "2019-04-11", "close": 138.4, "volume": 117097.0}, {"date": "2019-04-12", "close": 137.8, "volume": 88889.0}, {"date": "2019-04-15", "close": 139.8, "volume": 107579.0}, {"date": "2019-04-16", "close": 140.4, "volume": 55542.0}, {"date": "2019-04-17", "close": 139.8, "volume": 80921.0}, {"date": "2019-04-18", "close": 139.3, "volume": 72231.0}, {"date": "2019-04-22", "close": 124.0, "volume": 299357.0}, {"date": "2019-04-23", "close": 124.6, "volume": 148178.0}, {"date": "2019-04-24", "close": 122.0, "volume": 71591.0}, {"date": "2019-04-25", "close": 116.8, "volume": 115078.0}, {"date": "2019-04-26", "close": 117.4, "volume": 118785.0}, {"date": "2019-04-29", "close": 118.0, "volume": 95180.0}, {"date": "2019-04-30", "close": 114.5, "volume": 212730.0}, {"date": "2019-05-01", "close": 111.4, "volume": 225665.0}, {"date": "2019-05-02", "close": 117.0, "volume": 184193.0}, {"date": "2019-05-03", "close": 124.9, "volume": 112552.0}, {"date": "2019-05-06", "close": 122.2, "volume": 106254.0}, {"date": "2019-05-07", "close": 122.7, "volume": 101182.0}, {"date": "2019-05-08", "close": 121.6, "volume": 123761.0}, {"date": "2019-05-09", "close": 120.8, "volume": 127687.0}, {"date": "2019-05-10", "close": 121.1, "volume": 84025.0}, {"date": "2019-05-13", "close": 113.7, "volume": 130760.0}, {"date": "2019-05-14", "close": 114.6, "volume": 165474.0}, {"date": "2019-05-15", "close": 112.5, "volume": 134330.0}, {"date": "2019-05-16", "close": 113.9, "volume": 62607.0}, {"date": "2019-05-17", "close": 109.5, "volume": 79239.0}, {"date": "2019-05-20", "close": 108.6, "volume": 84861.0}, {"date": "2019-05-21", "close": 105.9, "volume": 274075.0}, {"date": "2019-05-22", "close": 104.3, "volume": 158162.0}, {"date": "2019-05-23", "close": 99.1, "volume": 344790.0}, {"date": "2019-05-24", "close": 102.1, "volume": 107212.0}, {"date": "2019-05-28", "close": 102.0, "volume": 142115.0}, {"date": "2019-05-29", "close": 101.6, "volume": 182165.0}, {"date": "2019-05-30", "close": 102.4, "volume": 163205.0}, {"date": "2019-05-31", "close": 99.1, "volume": 171187.0}, {"date": "2019-06-03", "close": 101.0, "volume": 177899.0}, {"date": "2019-06-04", "close": 103.5, "volume": 112472.0}, {"date": "2019-06-05", "close": 102.0, "volume": 229166.0}, {"date": "2019-06-06", "close": 102.2, "volume": 200982.0}, {"date": "2019-06-07", "close": 104.7, "volume": 160729.0}, {"date": "2019-06-10", "close": 104.4, "volume": 94422.0}, {"date": "2019-06-11", "close": 105.0, "volume": 81774.0}, {"date": "2019-06-12", "close": 104.8, "volume": 54718.0}, {"date": "2019-06-13", "close": 111.3, "volume": 126208.0}, {"date": "2019-06-14", "close": 109.0, "volume": 127948.0}, {"date": "2019-06-17", "close": 108.1, "volume": 73776.0}, {"date": "2019-06-18", "close": 109.6, "volume": 56179.0}, {"date": "2019-06-19", "close": 113.9, "volume": 105371.0}, {"date": "2019-06-20", "close": 113.8, "volume": 154045.0}, {"date": "2019-06-21", "close": 116.0, "volume": 196427.0}, {"date": "2019-06-24", "close": 112.9, "volume": 91322.0}, {"date": "2019-06-25", "close": 110.7, "volume": 138804.0}, {"date": "2019-06-26", "close": 111.7, "volume": 102797.0}, {"date": "2019-06-27", "close": 112.0, "volume": 55372.0}, {"date": "2019-06-28", "close": 115.0, "volume": 110849.0}, {"date": "2019-07-01", "close": 114.9, "volume": 92458.0}, {"date": "2019-07-02", "close": 114.8, "volume": 100744.0}, {"date": "2019-07-03", "close": 115.3, "volume": 47852.0}, {"date": "2019-07-05", "close": 115.2, "volume": 82876.0}, {"date": "2019-07-08", "close": 115.1, "volume": 76775.0}, {"date": "2019-07-09", "close": 115.0, "volume": 133876.0}, {"date": "2019-07-10", "close": 112.8, "volume": 60304.0}, {"date": "2019-07-11", "close": 111.1, "volume": 92069.0}, {"date": "2019-07-12", "close": 114.2, "volume": 60902.0}, {"date": "2019-07-15", "close": 113.6, "volume": 62621.0}, {"date": "2019-07-16", "close": 113.4, "volume": 84035.0}, {"date": "2019-07-17", "close": 109.2, "volume": 107223.0}, {"date": "2019-07-18", "close": 106.6, "volume": 83126.0}, {"date": "2019-07-19", "close": 106.4, "volume": 68422.0}, {"date": "2019-07-22", "close": 105.7, "volume": 122623.0}, {"date": "2019-07-23", "close": 111.5, "volume": 184802.0}, {"date": "2019-07-24", "close": 114.2, "volume": 151182.0}, {"date": "2019-07-25", "close": 111.3, "volume": 85770.0}, {"date": "2019-07-26", "close": 113.6, "volume": 87017.0}, {"date": "2019-07-29", "close": 111.0, "volume": 62802.0}, {"date": "2019-07-30", "close": 111.8, "volume": 123316.0}, {"date": "2019-07-31", "close": 114.5, "volume": 179213.0}, {"date": "2019-08-01", "close": 110.0, "volume": 300906.0}, {"date": "2019-08-02", "close": 109.8, "volume": 168032.0}, {"date": "2019-08-05", "close": 105.9, "volume": 291659.0}, {"date": "2019-08-06", "close": 107.5, "volume": 225951.0}, {"date": "2019-08-07", "close": 109.0, "volume": 151256.0}, {"date": "2019-08-08", "close": 113.4, "volume": 133367.0}, {"date": "2019-08-09", "close": 108.8, "volume": 118128.0}, {"date": "2019-08-12", "close": 108.3, "volume": 94617.0}, {"date": "2019-08-13", "close": 110.9, "volume": 95748.0}, {"date": "2019-08-14", "close": 107.0, "volume": 130714.0}, {"date": "2019-08-15", "close": 108.9, "volume": 118698.0}, {"date": "2019-08-16", "close": 113.9, "volume": 76018.0}, {"date": "2019-08-19", "close": 118.4, "volume": 102660.0}, {"date": "2019-08-20", "close": 118.0, "volume": 118687.0}, {"date": "2019-08-21", "close": 123.8, "volume": 128913.0}, {"date": "2019-08-22", "close": 122.8, "volume": 90667.0}, {"date": "2019-08-23", "close": 116.8, "volume": 90999.0}, {"date": "2019-08-26", "close": 115.4, "volume": 73393.0}, {"date": "2019-08-27", "close": 113.6, "volume": 101008.0}, {"date": "2019-08-28", "close": 116.9, "volume": 79178.0}, {"date": "2019-08-29", "close": 119.0, "volume": 66602.0}, {"date": "2019-08-30", "close": 121.9, "volume": 63391.0}, {"date": "2019-09-03", "close": 120.0, "volume": 83373.0}, {"date": "2019-09-04", "close": 126.3, "volume": 124354.0}, {"date": "2019-09-05", "close": 131.1, "volume": 139226.0}, {"date": "2019-09-06", "close": 129.5, "volume": 118830.0}, {"date": "2019-09-09", "close": 132.4, "volume": 197829.0}, {"date": "2019-09-10", "close": 135.2, "volume": 222220.0}, {"date": "2019-09-11", "close": 136.4, "volume": 165611.0}, {"date": "2019-09-12", "close": 134.8, "volume": 158611.0}, {"date": "2019-09-13", "close": 135.3, "volume": 118597.0}, {"date": "2019-09-16", "close": 134.1, "volume": 115498.0}, {"date": "2019-09-17", "close": 133.0, "volume": 141577.0}, {"date": "2019-09-18", "close": 134.8, "volume": 113359.0}, {"date": "2019-09-19", "close": 134.3, "volume": 122918.0}, {"date": "2019-09-20", "close": 132.8, "volume": 145045.0}, {"date": "2019-09-23", "close": 131.0, "volume": 137457.0}, {"date": "2019-09-24", "close": 128.5, "volume": 149857.0}, {"date": "2019-09-25", "close": 135.2, "volume": 157757.0}, {"date": "2019-09-26", "close": 130.3, "volume": 99406.0}, {"date": "2019-09-27", "close": 127.9, "volume": 167945.0}, {"date": "2019-09-30", "close": 128.0, "volume": 112543.0}, {"date": "2019-10-01", "close": 127.3, "volume": 89556.0}, {"date": "2019-10-02", "close": 123.1, "volume": 93929.0}, {"date": "2019-10-03", "close": 122.0, "volume": 99506.0}, {"date": "2019-10-04", "close": 123.7, "volume": 57704.0}, {"date": "2019-10-07", "close": 121.9, "volume": 138109.0}, {"date": "2019-10-08", "close": 115.4, "volume": 130569.0}, {"date": "2019-10-09", "close": 115.6, "volume": 144273.0}, {"date": "2019-10-10", "close": 111.4, "volume": 462610.0}, {"date": "2019-10-11", "close": 113.6, "volume": 267623.0}, {"date": "2019-10-14", "close": 114.5, "volume": 86883.0}, {"date": "2019-10-15", "close": 115.8, "volume": 94410.0}, {"date": "2019-10-16", "close": 110.3, "volume": 191212.0}, {"date": "2019-10-17", "close": 113.2, "volume": 150502.0}, {"date": "2019-10-18", "close": 114.2, "volume": 112743.0}, {"date": "2019-10-21", "close": 115.8, "volume": 110460.0}, {"date": "2019-10-22", "close": 119.3, "volume": 185797.0}, {"date": "2019-10-23", "close": 122.5, "volume": 169368.0}, {"date": "2019-10-24", "close": 124.2, "volume": 106470.0}, {"date": "2019-10-25", "close": 123.1, "volume": 148474.0}, {"date": "2019-10-28", "close": 127.5, "volume": 98637.0}, {"date": "2019-10-29", "close": 126.7, "volume": 127576.0}, {"date": "2019-10-30", "close": 127.1, "volume": 80018.0}, {"date": "2019-10-31", "close": 120.8, "volume": 108403.0}, {"date": "2019-11-01", "close": 122.7, "volume": 85797.0}, {"date": "2019-11-04", "close": 130.5, "volume": 118452.0}, {"date": "2019-11-05", "close": 131.0, "volume": 116009.0}, {"date": "2019-11-06", "close": 126.7, "volume": 143258.0}, {"date": "2019-11-07", "close": 117.4, "volume": 423191.0}, {"date": "2019-11-08", "close": 129.5, "volume": 219804.0}, {"date": "2019-11-11", "close": 132.3, "volume": 349745.0}, {"date": "2019-11-12", "close": 137.6, "volume": 253264.0}, {"date": "2019-11-13", "close": 134.9, "volume": 199876.0}, {"date": "2019-11-14", "close": 134.0, "volume": 80588.0}, {"date": "2019-11-15", "close": 138.3, "volume": 316420.0}, {"date": "2019-11-18", "close": 136.5, "volume": 164125.0}, {"date": "2019-11-19", "close": 142.8, "volume": 482916.0}, {"date": "2019-11-20", "close": 138.7, "volume": 332536.0}, {"date": "2019-11-21", "close": 144.3, "volume": 369875.0}, {"date": "2019-11-22", "close": 145.0, "volume": 282358.0}, {"date": "2019-11-25", "close": 141.3, "volume": 291923.0}, {"date": "2019-11-26", "close": 142.1, "volume": 141052.0}, {"date": "2019-11-27", "close": 144.9, "volume": 136274.0}, {"date": "2019-11-29", "close": 140.9, "volume": 48705.0}, {"date": "2019-12-02", "close": 142.8, "volume": 131892.0}, {"date": "2019-12-03", "close": 138.7, "volume": 222005.0}, {"date": "2019-12-04", "close": 139.3, "volume": 176421.0}, {"date": "2019-12-05", "close": 126.3, "volume": 992940.0}, {"date": "2019-12-06", "close": 122.9, "volume": 412937.0}, {"date": "2019-12-09", "close": 126.3, "volume": 256665.0}, {"date": "2019-12-10", "close": 123.3, "volume": 206406.0}, {"date": "2019-12-11", "close": 124.4, "volume": 183483.0}, {"date": "2019-12-12", "close": 124.9, "volume": 233319.0}, {"date": "2019-12-13", "close": 122.4, "volume": 184871.0}, {"date": "2019-12-16", "close": 121.7, "volume": 233268.0}, {"date": "2019-12-17", "close": 119.8, "volume": 327205.0}, {"date": "2019-12-18", "close": 116.5, "volume": 197642.0}, {"date": "2019-12-19", "close": 117.8, "volume": 160126.0}, {"date": "2019-12-20", "close": 117.3, "volume": 215372.0}, {"date": "2019-12-23", "close": 116.1, "volume": 113315.0}, {"date": "2019-12-24", "close": 116.6, "volume": 51494.0}, {"date": "2019-12-26", "close": 116.7, "volume": 104071.0}, {"date": "2019-12-27", "close": 116.7, "volume": 197775.0}, {"date": "2019-12-30", "close": 115.9, "volume": 146588.0}, {"date": "2019-12-31", "close": 116.2, "volume": 118313.0}, {"date": "2020-01-02", "close": 113.9, "volume": 216041.0}, {"date": "2020-01-03", "close": 112.3, "volume": 179240.0}, {"date": "2020-01-06", "close": 112.4, "volume": 204322.0}, {"date": "2020-01-07", "close": 114.2, "volume": 212025.0}, {"date": "2020-01-08", "close": 112.7, "volume": 182216.0}, {"date": "2020-01-09", "close": 110.9, "volume": 292799.0}, {"date": "2020-01-10", "close": 112.0, "volume": 241501.0}, {"date": "2020-01-13", "close": 114.0, "volume": 180390.0}, {"date": "2020-01-14", "close": 116.5, "volume": 342639.0}, {"date": "2020-01-15", "close": 116.9, "volume": 180355.0}, {"date": "2020-01-16", "close": 118.1, "volume": 364849.0}, {"date": "2020-01-17", "close": 120.1, "volume": 270429.0}, {"date": "2020-01-21", "close": 123.8, "volume": 461709.0}, {"date": "2020-01-22", "close": 127.7, "volume": 483889.0}, {"date": "2020-01-23", "close": 119.6, "volume": 358785.0}, {"date": "2020-01-24", "close": 112.9, "volume": 370046.0}, {"date": "2020-01-27", "close": 111.3, "volume": 224542.0}, {"date": "2020-01-28", "close": 112.5, "volume": 236573.0}, {"date": "2020-01-29", "close": 111.5, "volume": 93722.0}, {"date": "2020-01-30", "close": 110.9, "volume": 118350.0}, {"date": "2020-01-31", "close": 107.3, "volume": 238917.0}, {"date": "2020-02-03", "close": 108.7, "volume": 226752.0}, {"date": "2020-02-04", "close": 110.4, "volume": 204010.0}, {"date": "2020-02-05", "close": 113.9, "volume": 271580.0}, {"date": "2020-02-06", "close": 102.2, "volume": 741941.0}, {"date": "2020-02-07", "close": 107.5, "volume": 341888.0}, {"date": "2020-02-10", "close": 111.5, "volume": 316249.0}, {"date": "2020-02-11", "close": 107.7, "volume": 211219.0}, {"date": "2020-02-12", "close": 103.2, "volume": 218334.0}, {"date": "2020-02-13", "close": 100.7, "volume": 330722.0}, {"date": "2020-02-14", "close": 97.5, "volume": 388226.0}, {"date": "2020-02-18", "close": 97.7, "volume": 186834.0}, {"date": "2020-02-19", "close": 98.0, "volume": 170459.0}, {"date": "2020-02-20", "close": 99.0, "volume": 141682.0}, {"date": "2020-02-21", "close": 99.3, "volume": 143431.0}, {"date": "2020-02-24", "close": 93.4, "volume": 306145.0}, {"date": "2020-02-25", "close": 90.1, "volume": 304410.0}, {"date": "2020-02-26", "close": 83.3, "volume": 527009.0}, {"date": "2020-02-27", "close": 78.0, "volume": 577678.0}, {"date": "2020-02-28", "close": 81.6, "volume": 400709.0}, {"date": "2020-03-02", "close": 86.0, "volume": 524477.0}, {"date": "2020-03-03", "close": 82.0, "volume": 326900.0}, {"date": "2020-03-04", "close": 83.5, "volume": 186084.0}, {"date": "2020-03-05", "close": 80.0, "volume": 180977.0}, {"date": "2020-03-06", "close": 77.6, "volume": 196391.0}, {"date": "2020-03-09", "close": 72.6, "volume": 387447.0}, {"date": "2020-03-10", "close": 76.0, "volume": 358633.0}, {"date": "2020-03-11", "close": 69.4, "volume": 285885.0}, {"date": "2020-03-12", "close": 62.5, "volume": 282540.0}, {"date": "2020-03-13", "close": 65.0, "volume": 197050.0}, {"date": "2020-03-16", "close": 65.8, "volume": 219641.0}, {"date": "2020-03-17", "close": 80.0, "volume": 383991.0}, {"date": "2020-03-18", "close": 85.2, "volume": 317288.0}, {"date": "2020-03-19", "close": 82.1, "volume": 231456.0}, {"date": "2020-03-20", "close": 69.8, "volume": 295360.0}, {"date": "2020-03-23", "close": 61.6, "volume": 183023.0}, {"date": "2020-03-24", "close": 75.8, "volume": 328853.0}, {"date": "2020-03-25", "close": 76.4, "volume": 233112.0}, {"date": "2020-03-26", "close": 83.2, "volume": 232071.0}, {"date": "2020-03-27", "close": 82.7, "volume": 198278.0}, {"date": "2020-03-30", "close": 83.5, "volume": 334867.0}, {"date": "2020-03-31", "close": 81.2, "volume": 298589.0}, {"date": "2020-04-01", "close": 73.8, "volume": 136882.0}, {"date": "2020-04-02", "close": 74.7, "volume": 136975.0}, {"date": "2020-04-03", "close": 70.1, "volume": 168428.0}, {"date": "2020-04-06", "close": 77.1, "volume": 157630.0}, {"date": "2020-04-07", "close": 78.6, "volume": 136408.0}, {"date": "2020-04-08", "close": 85.5, "volume": 178993.0}, {"date": "2020-04-09", "close": 87.1, "volume": 109910.0}, {"date": "2020-04-13", "close": 82.8, "volume": 94567.0}, {"date": "2020-04-14", "close": 81.5, "volume": 246616.0}, {"date": "2020-04-15", "close": 71.8, "volume": 158257.0}, {"date": "2020-04-16", "close": 73.8, "volume": 169788.0}, {"date": "2020-04-17", "close": 74.8, "volume": 116627.0}, {"date": "2020-04-20", "close": 72.8, "volume": 120015.0}, {"date": "2020-04-21", "close": 71.2, "volume": 120830.0}, {"date": "2020-04-22", "close": 71.9, "volume": 83464.0}, {"date": "2020-04-23", "close": 73.8, "volume": 89598.0}, {"date": "2020-04-24", "close": 73.8, "volume": 146310.0}, {"date": "2020-04-27", "close": 76.2, "volume": 131358.0}, {"date": "2020-04-28", "close": 79.9, "volume": 118223.0}, {"date": "2020-04-29", "close": 86.0, "volume": 118492.0}, {"date": "2020-04-30", "close": 81.2, "volume": 77673.0}, {"date": "2020-05-01", "close": 79.7, "volume": 114264.0}, {"date": "2020-05-04", "close": 78.9, "volume": 102901.0}, {"date": "2020-05-05", "close": 79.2, "volume": 143216.0}, {"date": "2020-05-06", "close": 66.5, "volume": 457321.0}, {"date": "2020-05-07", "close": 67.9, "volume": 163773.0}, {"date": "2020-05-08", "close": 73.3, "volume": 145064.0}, {"date": "2020-05-11", "close": 67.5, "volume": 146830.0}, {"date": "2020-05-12", "close": 62.6, "volume": 214905.0}, {"date": "2020-05-13", "close": 61.0, "volume": 172903.0}, {"date": "2020-05-14", "close": 59.8, "volume": 316715.0}, {"date": "2020-05-15", "close": 58.6, "volume": 244911.0}, {"date": "2020-05-18", "close": 66.0, "volume": 171503.0}, {"date": "2020-05-19", "close": 65.2, "volume": 117986.0}, {"date": "2020-05-20", "close": 67.6, "volume": 108401.0}, {"date": "2020-05-21", "close": 66.8, "volume": 88547.0}, {"date": "2020-05-22", "close": 64.5, "volume": 77251.0}, {"date": "2020-05-26", "close": 69.5, "volume": 91574.0}, {"date": "2020-05-27", "close": 73.3, "volume": 144425.0}, {"date": "2020-05-28", "close": 70.8, "volume": 90295.0}, {"date": "2020-05-29", "close": 68.4, "volume": 92639.0}, {"date": "2020-06-01", "close": 75.2, "volume": 132795.0}, {"date": "2020-06-02", "close": 75.5, "volume": 139124.0}, {"date": "2020-06-03", "close": 79.2, "volume": 144862.0}, {"date": "2020-06-04", "close": 82.7, "volume": 181250.0}, {"date": "2020-06-05", "close": 88.3, "volume": 181842.0}, {"date": "2020-06-08", "close": 87.7, "volume": 174206.0}, {"date": "2020-06-09", "close": 82.5, "volume": 141455.0}, {"date": "2020-06-10", "close": 85.6, "volume": 114360.0}, {"date": "2020-06-11", "close": 76.3, "volume": 91643.0}, {"date": "2020-06-12", "close": 77.2, "volume": 133209.0}, {"date": "2020-06-15", "close": 78.8, "volume": 189019.0}, {"date": "2020-06-16", "close": 80.3, "volume": 109896.0}, {"date": "2020-06-17", "close": 76.2, "volume": 66541.0}, {"date": "2020-06-18", "close": 79.5, "volume": 74771.0}, {"date": "2020-06-19", "close": 78.6, "volume": 106407.0}, {"date": "2020-06-22", "close": 77.1, "volume": 109206.0}, {"date": "2020-06-23", "close": 78.6, "volume": 97429.0}, {"date": "2020-06-24", "close": 73.5, "volume": 89698.0}, {"date": "2020-06-25", "close": 75.8, "volume": 99217.0}, {"date": "2020-06-26", "close": 74.4, "volume": 107954.0}, {"date": "2020-06-29", "close": 80.3, "volume": 132547.0}, {"date": "2020-06-30", "close": 79.8, "volume": 133772.0}, {"date": "2020-07-01", "close": 77.0, "volume": 78000.0}, {"date": "2020-07-02", "close": 78.2, "volume": 77228.0}, {"date": "2020-07-06", "close": 80.0, "volume": 74600.0}, {"date": "2020-07-07", "close": 75.2, "volume": 76617.0}, {"date": "2020-07-08", "close": 75.9, "volume": 69932.0}, {"date": "2020-07-09", "close": 72.8, "volume": 105162.0}, {"date": "2020-07-10", "close": 73.9, "volume": 147615.0}, {"date": "2020-07-13", "close": 74.0, "volume": 370439.0}, {"date": "2020-07-14", "close": 73.5, "volume": 143447.0}, {"date": "2020-07-15", "close": 72.9, "volume": 184962.0}, {"date": "2020-07-16", "close": 78.3, "volume": 683417.0}, {"date": "2020-07-17", "close": 75.4, "volume": 132573.0}, {"date": "2020-07-20", "close": 71.9, "volume": 173863.0}, {"date": "2020-07-21", "close": 70.4, "volume": 190434.0}, {"date": "2020-07-22", "close": 68.0, "volume": 439705.0}, {"date": "2020-07-23", "close": 63.6, "volume": 399159.0}, {"date": "2020-07-24", "close": 64.2, "volume": 240864.0}, {"date": "2020-07-27", "close": 65.2, "volume": 121166.0}, {"date": "2020-07-28", "close": 62.5, "volume": 167042.0}, {"date": "2020-07-29", "close": 60.9, "volume": 198460.0}, {"date": "2020-07-30", "close": 60.9, "volume": 142206.0}, {"date": "2020-07-31", "close": 60.7, "volume": 145863.0}, {"date": "2020-08-03", "close": 63.2, "volume": 131350.0}, {"date": "2020-08-04", "close": 62.2, "volume": 144640.0}, {"date": "2020-08-05", "close": 64.8, "volume": 175654.0}, {"date": "2020-08-06", "close": 68.4, "volume": 198987.0}, {"date": "2020-08-07", "close": 70.8, "volume": 200106.0}, {"date": "2020-08-10", "close": 72.8, "volume": 115443.0}, {"date": "2020-08-11", "close": 70.8, "volume": 222391.0}, {"date": "2020-08-12", "close": 69.9, "volume": 240244.0}, {"date": "2020-08-13", "close": 70.7, "volume": 224576.0}, {"date": "2020-08-14", "close": 72.8, "volume": 86615.0}, {"date": "2020-08-17", "close": 70.9, "volume": 202574.0}, {"date": "2020-08-18", "close": 72.0, "volume": 153354.0}, {"date": "2020-08-19", "close": 70.5, "volume": 110654.0}, {"date": "2020-08-20", "close": 66.9, "volume": 113862.0}, {"date": "2020-08-21", "close": 65.9, "volume": 136509.0}, {"date": "2020-08-24", "close": 67.0, "volume": 147304.0}, {"date": "2020-08-25", "close": 68.2, "volume": 212191.0}, {"date": "2020-08-26", "close": 68.3, "volume": 169358.0}, {"date": "2020-08-27", "close": 68.5, "volume": 141957.0}, {"date": "2020-08-28", "close": 69.9, "volume": 267597.0}, {"date": "2020-08-31", "close": 66.6, "volume": 139035.0}, {"date": "2020-09-01", "close": 66.4, "volume": 104949.0}, {"date": "2020-09-02", "close": 67.2, "volume": 114028.0}, {"date": "2020-09-03", "close": 65.0, "volume": 136396.0}, {"date": "2020-09-04", "close": 66.0, "volume": 80072.0}, {"date": "2020-09-08", "close": 64.1, "volume": 134004.0}, {"date": "2020-09-09", "close": 63.5, "volume": 247429.0}, {"date": "2020-09-10", "close": 61.4, "volume": 171964.0}, {"date": "2020-09-11", "close": 62.9, "volume": 101394.0}, {"date": "2020-09-14", "close": 68.9, "volume": 236573.0}, {"date": "2020-09-15", "close": 69.6, "volume": 296528.0}, {"date": "2020-09-16", "close": 74.1, "volume": 231096.0}, {"date": "2020-09-17", "close": 78.9, "volume": 369259.0}, {"date": "2020-09-18", "close": 82.2, "volume": 478296.0}, {"date": "2020-09-21", "close": 76.8, "volume": 262316.0}, {"date": "2020-09-22", "close": 73.4, "volume": 144595.0}, {"date": "2020-09-23", "close": 71.4, "volume": 128153.0}, {"date": "2020-09-24", "close": 71.2, "volume": 100539.0}, {"date": "2020-09-25", "close": 71.7, "volume": 95232.0}, {"date": "2020-09-28", "close": 73.8, "volume": 130262.0}, {"date": "2020-09-29", "close": 71.4, "volume": 87018.0}, {"date": "2020-09-30", "close": 68.4, "volume": 143001.0}, {"date": "2020-10-01", "close": 69.5, "volume": 97053.0}, {"date": "2020-10-02", "close": 70.5, "volume": 115601.0}, {"date": "2020-10-05", "close": 72.0, "volume": 214425.0}, {"date": "2020-10-06", "close": 71.7, "volume": 126034.0}, {"date": "2020-10-07", "close": 73.9, "volume": 149597.0}, {"date": "2020-10-08", "close": 74.1, "volume": 283601.0}, {"date": "2020-10-09", "close": 73.0, "volume": 75947.0}, {"date": "2020-10-12", "close": 73.9, "volume": 62973.0}, {"date": "2020-10-13", "close": 72.1, "volume": 85663.0}, {"date": "2020-10-14", "close": 74.1, "volume": 176535.0}, {"date": "2020-10-15", "close": 73.9, "volume": 127320.0}, {"date": "2020-10-16", "close": 70.9, "volume": 91593.0}, {"date": "2020-10-19", "close": 69.5, "volume": 130859.0}, {"date": "2020-10-20", "close": 69.6, "volume": 66606.0}, {"date": "2020-10-21", "close": 69.4, "volume": 57407.0}, {"date": "2020-10-22", "close": 70.5, "volume": 80648.0}, {"date": "2020-10-23", "close": 74.0, "volume": 102947.0}, {"date": "2020-10-26", "close": 71.9, "volume": 103448.0}, {"date": "2020-10-27", "close": 68.9, "volume": 99438.0}, {"date": "2020-10-28", "close": 65.9, "volume": 113722.0}, {"date": "2020-10-29", "close": 67.7, "volume": 81540.0}, {"date": "2020-10-30", "close": 67.5, "volume": 104138.0}, {"date": "2020-11-02", "close": 68.6, "volume": 88313.0}, {"date": "2020-11-03", "close": 63.8, "volume": 226256.0}, {"date": "2020-11-04", "close": 62.2, "volume": 217732.0}, {"date": "2020-11-05", "close": 65.7, "volume": 104826.0}, {"date": "2020-11-06", "close": 68.8, "volume": 115700.0}, {"date": "2020-11-09", "close": 73.8, "volume": 182572.0}, {"date": "2020-11-10", "close": 79.6, "volume": 125379.0}, {"date": "2020-11-11", "close": 82.0, "volume": 203745.0}, {"date": "2020-11-12", "close": 76.1, "volume": 166237.0}, {"date": "2020-11-13", "close": 77.9, "volume": 106488.0}, {"date": "2020-11-16", "close": 81.9, "volume": 105507.0}, {"date": "2020-11-17", "close": 82.8, "volume": 159010.0}, {"date": "2020-11-18", "close": 77.6, "volume": 143042.0}, {"date": "2020-11-19", "close": 75.1, "volume": 158458.0}, {"date": "2020-11-20", "close": 74.9, "volume": 115017.0}, {"date": "2020-11-23", "close": 77.7, "volume": 126651.0}, {"date": "2020-11-24", "close": 81.1, "volume": 170207.0}, {"date": "2020-11-25", "close": 80.8, "volume": 161414.0}, {"date": "2020-11-27", "close": 78.7, "volume": 75447.0}, {"date": "2020-11-30", "close": 79.0, "volume": 238261.0}, {"date": "2020-12-01", "close": 80.6, "volume": 174530.0}, {"date": "2020-12-02", "close": 86.3, "volume": 240164.0}, {"date": "2020-12-03", "close": 95.5, "volume": 678520.0}, {"date": "2020-12-04", "close": 98.6, "volume": 302071.0}, {"date": "2020-12-07", "close": 96.7, "volume": 261136.0}, {"date": "2020-12-08", "close": 102.7, "volume": 219810.0}, {"date": "2020-12-09", "close": 98.0, "volume": 316021.0}, {"date": "2020-12-10", "close": 99.4, "volume": 130011.0}, {"date": "2020-12-11", "close": 97.8, "volume": 141688.0}, {"date": "2020-12-14", "close": 96.5, "volume": 214430.0}, {"date": "2020-12-15", "close": 93.0, "volume": 543467.0}, {"date": "2020-12-16", "close": 91.4, "volume": 284185.0}, {"date": "2020-12-17", "close": 90.7, "volume": 162529.0}, {"date": "2020-12-18", "close": 87.2, "volume": 260946.0}, {"date": "2020-12-21", "close": 86.6, "volume": 173932.0}, {"date": "2020-12-22", "close": 86.0, "volume": 155784.0}, {"date": "2020-12-23", "close": 89.4, "volume": 157521.0}, {"date": "2020-12-24", "close": 91.0, "volume": 63433.0}, {"date": "2020-12-28", "close": 96.8, "volume": 244092.0}, {"date": "2020-12-29", "close": 97.3, "volume": 152531.0}, {"date": "2020-12-30", "close": 103.9, "volume": 208286.0}, {"date": "2020-12-31", "close": 106.6, "volume": 133363.0}, {"date": "2021-01-04", "close": 105.1, "volume": 179613.0}, {"date": "2021-01-05", "close": 108.6, "volume": 173440.0}, {"date": "2021-01-06", "close": 114.3, "volume": 242310.0}, {"date": "2021-01-07", "close": 114.9, "volume": 180758.0}, {"date": "2021-01-08", "close": 116.6, "volume": 200512.0}, {"date": "2021-01-11", "close": 117.3, "volume": 181281.0}, {"date": "2021-01-12", "close": 118.6, "volume": 115030.0}, {"date": "2021-01-13", "close": 115.7, "volume": 141255.0}, {"date": "2021-01-14", "close": 116.1, "volume": 250696.0}, {"date": "2021-01-15", "close": 105.1, "volume": 812862.0}, {"date": "2021-01-19", "close": 107.1, "volume": 306222.0}, {"date": "2021-01-20", "close": 108.3, "volume": 223439.0}, {"date": "2021-01-21", "close": 108.5, "volume": 248096.0}, {"date": "2021-01-22", "close": 105.9, "volume": 108663.0}, {"date": "2021-01-25", "close": 105.7, "volume": 294030.0}, {"date": "2021-01-26", "close": 106.5, "volume": 227534.0}, {"date": "2021-01-27", "close": 102.8, "volume": 220941.0}, {"date": "2021-01-28", "close": 103.0, "volume": 198740.0}, {"date": "2021-01-29", "close": 97.0, "volume": 210162.0}, {"date": "2021-02-01", "close": 95.5, "volume": 264896.0}, {"date": "2021-02-02", "close": 97.8, "volume": 325578.0}, {"date": "2021-02-03", "close": 101.2, "volume": 188825.0}, {"date": "2021-02-04", "close": 102.8, "volume": 312237.0}, {"date": "2021-02-05", "close": 110.0, "volume": 242567.0}, {"date": "2021-02-08", "close": 117.5, "volume": 383790.0}, {"date": "2021-02-09", "close": 125.0, "volume": 366725.0}, {"date": "2021-02-10", "close": 123.8, "volume": 262027.0}, {"date": "2021-02-11", "close": 123.1, "volume": 165872.0}, {"date": "2021-02-12", "close": 120.1, "volume": 178886.0}, {"date": "2021-02-16", "close": 126.7, "volume": 298059.0}, {"date": "2021-02-17", "close": 123.1, "volume": 168100.0}, {"date": "2021-02-18", "close": 120.7, "volume": 162574.0}, {"date": "2021-02-19", "close": 124.6, "volume": 125999.0}, {"date": "2021-02-22", "close": 126.3, "volume": 181689.0}, {"date": "2021-02-23", "close": 125.7, "volume": 255907.0}, {"date": "2021-02-24", "close": 127.5, "volume": 252135.0}, {"date": "2021-02-25", "close": 120.9, "volume": 417718.0}, {"date": "2021-02-26", "close": 118.3, "volume": 382290.0}, {"date": "2021-03-01", "close": 124.4, "volume": 213729.0}, {"date": "2021-03-02", "close": 115.7, "volume": 1444952.0}, {"date": "2021-03-03", "close": 115.2, "volume": 613944.0}, {"date": "2021-03-04", "close": 114.8, "volume": 923468.0}, {"date": "2021-03-05", "close": 114.9, "volume": 745127.0}, {"date": "2021-03-08", "close": 118.3, "volume": 679984.0}, {"date": "2021-03-09", "close": 119.8, "volume": 356618.0}, {"date": "2021-03-10", "close": 123.2, "volume": 359632.0}, {"date": "2021-03-11", "close": 129.9, "volume": 341831.0}, {"date": "2021-03-12", "close": 129.2, "volume": 202991.0}, {"date": "2021-03-15", "close": 123.1, "volume": 344408.0}, {"date": "2021-03-16", "close": 119.0, "volume": 342445.0}, {"date": "2021-03-17", "close": 123.2, "volume": 299644.0}, {"date": "2021-03-18", "close": 120.0, "volume": 294591.0}, {"date": "2021-03-19", "close": 118.3, "volume": 581140.0}, {"date": "2021-03-22", "close": 115.5, "volume": 153653.0}, {"date": "2021-03-23", "close": 112.6, "volume": 295524.0}, {"date": "2021-03-24", "close": 112.2, "volume": 183287.0}, {"date": "2021-03-25", "close": 115.3, "volume": 232780.0}, {"date": "2021-03-26", "close": 116.8, "volume": 165185.0}, {"date": "2021-03-29", "close": 115.3, "volume": 166421.0}, {"date": "2021-03-30", "close": 119.1, "volume": 180486.0}, {"date": "2021-03-31", "close": 122.3, "volume": 265587.0}, {"date": "2021-04-01", "close": 125.1, "volume": 202418.0}, {"date": "2021-04-05", "close": 124.3, "volume": 266139.0}, {"date": "2021-04-06", "close": 126.6, "volume": 331012.0}, {"date": "2021-04-07", "close": 125.5, "volume": 203797.0}, {"date": "2021-04-08", "close": 119.7, "volume": 220583.0}, {"date": "2021-04-09", "close": 116.6, "volume": 309785.0}, {"date": "2021-04-12", "close": 115.3, "volume": 209490.0}, {"date": "2021-04-13", "close": 115.9, "volume": 193825.0}, {"date": "2021-04-14", "close": 119.5, "volume": 189870.0}, {"date": "2021-04-15", "close": 119.4, "volume": 189525.0}, {"date": "2021-04-16", "close": 120.5, "volume": 222128.0}, {"date": "2021-04-19", "close": 120.8, "volume": 191682.0}, {"date": "2021-04-20", "close": 115.2, "volume": 207403.0}, {"date": "2021-04-21", "close": 120.8, "volume": 197905.0}, {"date": "2021-04-22", "close": 118.2, "volume": 112363.0}, {"date": "2021-04-23", "close": 122.2, "volume": 176275.0}, {"date": "2021-04-26", "close": 124.2, "volume": 134393.0}, {"date": "2021-04-27", "close": 125.6, "volume": 175789.0}, {"date": "2021-04-28", "close": 128.3, "volume": 159193.0}, {"date": "2021-04-29", "close": 129.9, "volume": 176912.0}, {"date": "2021-04-30", "close": 127.2, "volume": 360642.0}, {"date": "2021-05-03", "close": 133.3, "volume": 437666.0}, {"date": "2021-05-04", "close": 133.2, "volume": 410175.0}, {"date": "2021-05-05", "close": 121.8, "volume": 416929.0}, {"date": "2021-05-06", "close": 130.5, "volume": 463048.0}, {"date": "2021-05-07", "close": 132.9, "volume": 258281.0}, {"date": "2021-05-10", "close": 124.9, "volume": 669186.0}, {"date": "2021-05-11", "close": 127.8, "volume": 369037.0}, {"date": "2021-05-12", "close": 126.3, "volume": 323678.0}, {"date": "2021-05-13", "close": 130.2, "volume": 714434.0}, {"date": "2021-05-14", "close": 137.2, "volume": 426201.0}, {"date": "2021-05-17", "close": 138.7, "volume": 412686.0}, {"date": "2021-05-18", "close": 136.3, "volume": 156483.0}, {"date": "2021-05-19", "close": 136.8, "volume": 200513.0}, {"date": "2021-05-20", "close": 135.8, "volume": 147428.0}, {"date": "2021-05-21", "close": 137.4, "volume": 156051.0}, {"date": "2021-05-24", "close": 137.9, "volume": 166864.0}, {"date": "2021-05-25", "close": 131.5, "volume": 1115877.0}, {"date": "2021-05-26", "close": 132.6, "volume": 269865.0}, {"date": "2021-05-27", "close": 131.6, "volume": 285192.0}, {"date": "2021-05-28", "close": 132.8, "volume": 298225.0}, {"date": "2021-06-01", "close": 134.0, "volume": 232744.0}, {"date": "2021-06-02", "close": 132.4, "volume": 238434.0}, {"date": "2021-06-03", "close": 129.9, "volume": 145041.0}, {"date": "2021-06-04", "close": 130.5, "volume": 270788.0}, {"date": "2021-06-07", "close": 125.8, "volume": 278232.0}, {"date": "2021-06-08", "close": 125.5, "volume": 560522.0}, {"date": "2021-06-09", "close": 127.4, "volume": 313061.0}, {"date": "2021-06-10", "close": 121.9, "volume": 257412.0}, {"date": "2021-06-11", "close": 124.1, "volume": 333385.0}, {"date": "2021-06-14", "close": 123.2, "volume": 237925.0}, {"date": "2021-06-15", "close": 121.1, "volume": 267709.0}, {"date": "2021-06-16", "close": 122.6, "volume": 345564.0}, {"date": "2021-06-17", "close": 117.9, "volume": 275923.0}, {"date": "2021-06-18", "close": 117.1, "volume": 247965.0}, {"date": "2021-06-21", "close": 119.6, "volume": 210514.0}, {"date": "2021-06-22", "close": 117.7, "volume": 311942.0}, {"date": "2021-06-23", "close": 118.0, "volume": 242605.0}, {"date": "2021-06-24", "close": 121.5, "volume": 247935.0}, {"date": "2021-06-25", "close": 120.2, "volume": 2227251.0}, {"date": "2021-06-28", "close": 113.4, "volume": 369766.0}, {"date": "2021-06-29", "close": 115.0, "volume": 269755.0}, {"date": "2021-06-30", "close": 116.2, "volume": 281437.0}, {"date": "2021-07-01", "close": 115.7, "volume": 225765.0}, {"date": "2021-07-02", "close": 115.2, "volume": 253069.0}, {"date": "2021-07-06", "close": 111.7, "volume": 540555.0}, {"date": "2021-07-07", "close": 113.5, "volume": 394560.0}, {"date": "2021-07-08", "close": 110.7, "volume": 365435.0}, {"date": "2021-07-09", "close": 115.0, "volume": 253807.0}, {"date": "2021-07-12", "close": 114.9, "volume": 300727.0}, {"date": "2021-07-13", "close": 113.2, "volume": 196794.0}, {"date": "2021-07-14", "close": 112.3, "volume": 196241.0}, {"date": "2021-07-15", "close": 112.5, "volume": 230046.0}, {"date": "2021-07-16", "close": 108.0, "volume": 255520.0}, {"date": "2021-07-19", "close": 103.0, "volume": 411406.0}, {"date": "2021-07-20", "close": 105.2, "volume": 345189.0}, {"date": "2021-07-21", "close": 107.1, "volume": 273867.0}, {"date": "2021-07-22", "close": 106.4, "volume": 196163.0}, {"date": "2021-07-23", "close": 106.4, "volume": 127449.0}, {"date": "2021-07-26", "close": 109.8, "volume": 170562.0}, {"date": "2021-07-27", "close": 112.6, "volume": 236655.0}, {"date": "2021-07-28", "close": 111.8, "volume": 136695.0}, {"date": "2021-07-29", "close": 115.0, "volume": 129218.0}, {"date": "2021-07-30", "close": 113.7, "volume": 195339.0}, {"date": "2021-08-02", "close": 112.3, "volume": 146207.0}, {"date": "2021-08-03", "close": 115.6, "volume": 183443.0}, {"date": "2021-08-04", "close": 113.1, "volume": 178326.0}, {"date": "2021-08-05", "close": 114.3, "volume": 214035.0}, {"date": "2021-08-06", "close": 112.2, "volume": 562533.0}, {"date": "2021-08-09", "close": 106.8, "volume": 316949.0}, {"date": "2021-08-10", "close": 109.9, "volume": 248910.0}, {"date": "2021-08-11", "close": 114.0, "volume": 195765.0}, {"date": "2021-08-12", "close": 111.1, "volume": 143937.0}, {"date": "2021-08-13", "close": 110.2, "volume": 95624.0}, {"date": "2021-08-16", "close": 106.7, "volume": 169553.0}, {"date": "2021-08-17", "close": 107.3, "volume": 147130.0}, {"date": "2021-08-18", "close": 107.0, "volume": 153400.0}, {"date": "2021-08-19", "close": 104.2, "volume": 300991.0}, {"date": "2021-08-20", "close": 104.5, "volume": 156533.0}, {"date": "2021-08-23", "close": 106.3, "volume": 176188.0}, {"date": "2021-08-24", "close": 108.1, "volume": 118228.0}, {"date": "2021-08-25", "close": 108.5, "volume": 144920.0}, {"date": "2021-08-26", "close": 107.2, "volume": 132664.0}, {"date": "2021-08-27", "close": 112.6, "volume": 180317.0}, {"date": "2021-08-30", "close": 112.1, "volume": 156393.0}, {"date": "2021-08-31", "close": 110.7, "volume": 226495.0}, {"date": "2021-09-01", "close": 110.1, "volume": 133450.0}, {"date": "2021-09-02", "close": 110.4, "volume": 116859.0}, {"date": "2021-09-03", "close": 109.6, "volume": 130165.0}, {"date": "2021-09-07", "close": 112.4, "volume": 177052.0}, {"date": "2021-09-08", "close": 105.1, "volume": 314636.0}, {"date": "2021-09-09", "close": 107.0, "volume": 164199.0}, {"date": "2021-09-10", "close": 108.3, "volume": 177922.0}, {"date": "2021-09-13", "close": 110.6, "volume": 254189.0}, {"date": "2021-09-14", "close": 107.2, "volume": 238114.0}, {"date": "2021-09-15", "close": 112.2, "volume": 177402.0}, {"date": "2021-09-16", "close": 108.2, "volume": 152361.0}, {"date": "2021-09-17", "close": 104.8, "volume": 808497.0}, {"date": "2021-09-20", "close": 102.1, "volume": 307962.0}, {"date": "2021-09-21", "close": 100.7, "volume": 207392.0}, {"date": "2021-09-22", "close": 103.4, "volume": 181165.0}, {"date": "2021-09-23", "close": 106.5, "volume": 179032.0}, {"date": "2021-09-24", "close": 104.3, "volume": 222669.0}, {"date": "2021-09-27", "close": 109.8, "volume": 265175.0}, {"date": "2021-09-28", "close": 107.8, "volume": 208412.0}, {"date": "2021-09-29", "close": 108.6, "volume": 147618.0}, {"date": "2021-09-30", "close": 103.2, "volume": 370388.0}, {"date": "2021-10-01", "close": 104.1, "volume": 311317.0}, {"date": "2021-10-04", "close": 102.2, "volume": 261140.0}, {"date": "2021-10-05", "close": 105.5, "volume": 167113.0}, {"date": "2021-10-06", "close": 101.2, "volume": 204107.0}, {"date": "2021-10-07", "close": 103.3, "volume": 132745.0}, {"date": "2021-10-08", "close": 105.0, "volume": 167365.0}, {"date": "2021-10-11", "close": 103.9, "volume": 176273.0}, {"date": "2021-10-12", "close": 105.2, "volume": 130052.0}, {"date": "2021-10-13", "close": 105.2, "volume": 125806.0}, {"date": "2021-10-14", "close": 108.4, "volume": 134139.0}, {"date": "2021-10-15", "close": 109.3, "volume": 155244.0}, {"date": "2021-10-18", "close": 109.7, "volume": 195601.0}, {"date": "2021-10-19", "close": 108.5, "volume": 76810.0}, {"date": "2021-10-20", "close": 111.4, "volume": 167963.0}, {"date": "2021-10-21", "close": 110.9, "volume": 82860.0}, {"date": "2021-10-22", "close": 111.6, "volume": 83176.0}, {"date": "2021-10-25", "close": 111.8, "volume": 114289.0}, {"date": "2021-10-26", "close": 111.4, "volume": 90529.0}, {"date": "2021-10-27", "close": 107.0, "volume": 132320.0}, {"date": "2021-10-28", "close": 108.5, "volume": 126794.0}, {"date": "2021-10-29", "close": 107.0, "volume": 114364.0}, {"date": "2021-11-01", "close": 110.3, "volume": 125694.0}, {"date": "2021-11-02", "close": 106.1, "volume": 158905.0}, {"date": "2021-11-03", "close": 111.7, "volume": 192004.0}, {"date": "2021-11-04", "close": 111.8, "volume": 194054.0}, {"date": "2021-11-05", "close": 133.1, "volume": 632185.0}, {"date": "2021-11-08", "close": 126.0, "volume": 415962.0}, {"date": "2021-11-09", "close": 125.0, "volume": 194042.0}, {"date": "2021-11-10", "close": 124.5, "volume": 137713.0}, {"date": "2021-11-11", "close": 129.9, "volume": 149686.0}, {"date": "2021-11-12", "close": 127.4, "volume": 159497.0}, {"date": "2021-11-15", "close": 125.9, "volume": 165372.0}, {"date": "2021-11-16", "close": 131.9, "volume": 183070.0}, {"date": "2021-11-17", "close": 127.7, "volume": 142178.0}, {"date": "2021-11-18", "close": 124.6, "volume": 149541.0}, {"date": "2021-11-19", "close": 124.8, "volume": 126653.0}, {"date": "2021-11-22", "close": 125.0, "volume": 88570.0}, {"date": "2021-11-23", "close": 128.2, "volume": 88071.0}, {"date": "2021-11-24", "close": 128.1, "volume": 85521.0}, {"date": "2021-11-26", "close": 121.6, "volume": 114040.0}, {"date": "2021-11-29", "close": 121.3, "volume": 161471.0}, {"date": "2021-11-30", "close": 116.5, "volume": 176839.0}, {"date": "2021-12-01", "close": 113.8, "volume": 148077.0}, {"date": "2021-12-02", "close": 117.4, "volume": 137328.0}, {"date": "2021-12-03", "close": 118.1, "volume": 160844.0}, {"date": "2021-12-06", "close": 119.0, "volume": 161753.0}, {"date": "2021-12-07", "close": 119.3, "volume": 194672.0}, {"date": "2021-12-08", "close": 120.0, "volume": 88040.0}, {"date": "2021-12-09", "close": 121.1, "volume": 103334.0}, {"date": "2021-12-10", "close": 119.4, "volume": 73346.0}, {"date": "2021-12-13", "close": 118.6, "volume": 152747.0}, {"date": "2021-12-14", "close": 116.9, "volume": 161251.0}, {"date": "2021-12-15", "close": 117.6, "volume": 194122.0}, {"date": "2021-12-16", "close": 118.4, "volume": 161961.0}, {"date": "2021-12-17", "close": 117.3, "volume": 307757.0}, {"date": "2021-12-20", "close": 110.4, "volume": 246062.0}, {"date": "2021-12-21", "close": 116.1, "volume": 158631.0}, {"date": "2021-12-22", "close": 115.8, "volume": 92151.0}, {"date": "2021-12-23", "close": 116.5, "volume": 98710.0}, {"date": "2021-12-27", "close": 118.5, "volume": 117046.0}, {"date": "2021-12-28", "close": 118.4, "volume": 104217.0}, {"date": "2021-12-29", "close": 119.8, "volume": 68092.0}, {"date": "2021-12-30", "close": 117.4, "volume": 103900.0}, {"date": "2021-12-31", "close": 118.3, "volume": 112370.0}, {"date": "2022-01-03", "close": 118.6, "volume": 110688.0}, {"date": "2022-01-04", "close": 121.4, "volume": 158212.0}, {"date": "2022-01-05", "close": 119.7, "volume": 168779.0}, {"date": "2022-01-06", "close": 120.2, "volume": 109253.0}, {"date": "2022-01-07", "close": 118.1, "volume": 80890.0}, {"date": "2022-01-10", "close": 118.2, "volume": 82422.0}, {"date": "2022-01-11", "close": 118.3, "volume": 86788.0}, {"date": "2022-01-12", "close": 118.5, "volume": 90543.0}, {"date": "2022-01-13", "close": 117.4, "volume": 129165.0}, {"date": "2022-01-14", "close": 116.7, "volume": 143580.0}, {"date": "2022-01-18", "close": 114.7, "volume": 152256.0}, {"date": "2022-01-19", "close": 114.1, "volume": 204025.0}, {"date": "2022-01-20", "close": 109.5, "volume": 190014.0}, {"date": "2022-01-21", "close": 103.9, "volume": 221824.0}, {"date": "2022-01-24", "close": 107.1, "volume": 293010.0}, {"date": "2022-01-25", "close": 104.1, "volume": 364059.0}, {"date": "2022-01-26", "close": 99.9, "volume": 272368.0}, {"date": "2022-01-27", "close": 98.6, "volume": 259813.0}, {"date": "2022-01-28", "close": 98.8, "volume": 201694.0}, {"date": "2022-01-31", "close": 104.8, "volume": 465950.0}, {"date": "2022-02-01", "close": 109.4, "volume": 220538.0}, {"date": "2022-02-02", "close": 113.0, "volume": 284770.0}, {"date": "2022-02-03", "close": 112.6, "volume": 244231.0}, {"date": "2022-02-04", "close": 99.2, "volume": 614320.0}, {"date": "2022-02-07", "close": 98.4, "volume": 768744.0}, {"date": "2022-02-08", "close": 97.6, "volume": 514727.0}, {"date": "2022-02-09", "close": 103.6, "volume": 458397.0}, {"date": "2022-02-10", "close": 102.3, "volume": 443381.0}, {"date": "2022-02-11", "close": 96.5, "volume": 310175.0}, {"date": "2022-02-14", "close": 96.2, "volume": 391638.0}, {"date": "2022-02-15", "close": 99.3, "volume": 213046.0}, {"date": "2022-02-16", "close": 99.3, "volume": 210474.0}, {"date": "2022-02-17", "close": 97.2, "volume": 154922.0}, {"date": "2022-02-18", "close": 95.1, "volume": 198848.0}, {"date": "2022-02-22", "close": 96.6, "volume": 243163.0}, {"date": "2022-02-23", "close": 95.7, "volume": 167853.0}, {"date": "2022-02-24", "close": 96.1, "volume": 360748.0}, {"date": "2022-02-25", "close": 100.8, "volume": 323205.0}, {"date": "2022-02-28", "close": 100.8, "volume": 191165.0}, {"date": "2022-03-01", "close": 98.1, "volume": 219483.0}, {"date": "2022-03-02", "close": 101.3, "volume": 201072.0}, {"date": "2022-03-03", "close": 99.5, "volume": 192329.0}, {"date": "2022-03-04", "close": 97.7, "volume": 161859.0}, {"date": "2022-03-07", "close": 93.3, "volume": 211902.0}, {"date": "2022-03-08", "close": 92.0, "volume": 357063.0}, {"date": "2022-03-09", "close": 98.3, "volume": 322391.0}, {"date": "2022-03-10", "close": 98.6, "volume": 182174.0}, {"date": "2022-03-11", "close": 96.6, "volume": 130636.0}, {"date": "2022-03-14", "close": 95.6, "volume": 122297.0}, {"date": "2022-03-15", "close": 97.2, "volume": 110799.0}, {"date": "2022-03-16", "close": 101.0, "volume": 202126.0}, {"date": "2022-03-17", "close": 100.9, "volume": 306594.0}, {"date": "2022-03-18", "close": 101.3, "volume": 334908.0}, {"date": "2022-03-21", "close": 102.8, "volume": 239737.0}, {"date": "2022-03-22", "close": 103.7, "volume": 215819.0}, {"date": "2022-03-23", "close": 101.0, "volume": 155270.0}, {"date": "2022-03-24", "close": 103.0, "volume": 93574.0}, {"date": "2022-03-25", "close": 101.4, "volume": 135805.0}, {"date": "2022-03-28", "close": 102.9, "volume": 225618.0}, {"date": "2022-03-29", "close": 105.9, "volume": 168545.0}, {"date": "2022-03-30", "close": 98.9, "volume": 167341.0}, {"date": "2022-03-31", "close": 96.2, "volume": 190259.0}, {"date": "2022-04-01", "close": 97.3, "volume": 188037.0}, {"date": "2022-04-04", "close": 99.0, "volume": 109911.0}, {"date": "2022-04-05", "close": 95.3, "volume": 233948.0}, {"date": "2022-04-06", "close": 93.4, "volume": 120841.0}, {"date": "2022-04-07", "close": 93.9, "volume": 116465.0}, {"date": "2022-04-08", "close": 94.0, "volume": 124814.0}, {"date": "2022-04-11", "close": 95.9, "volume": 178294.0}, {"date": "2022-04-12", "close": 98.0, "volume": 227579.0}, {"date": "2022-04-13", "close": 96.9, "volume": 181495.0}, {"date": "2022-04-14", "close": 97.5, "volume": 108876.0}, {"date": "2022-04-18", "close": 96.8, "volume": 91357.0}, {"date": "2022-04-19", "close": 100.1, "volume": 107390.0}, {"date": "2022-04-20", "close": 101.1, "volume": 100509.0}, {"date": "2022-04-21", "close": 99.4, "volume": 106734.0}, {"date": "2022-04-22", "close": 94.3, "volume": 127603.0}, {"date": "2022-04-25", "close": 95.2, "volume": 134482.0}, {"date": "2022-04-26", "close": 90.5, "volume": 166353.0}, {"date": "2022-04-27", "close": 90.0, "volume": 167390.0}, {"date": "2022-04-28", "close": 92.0, "volume": 217763.0}, {"date": "2022-04-29", "close": 90.8, "volume": 136012.0}, {"date": "2022-05-02", "close": 91.5, "volume": 236092.0}, {"date": "2022-05-03", "close": 93.0, "volume": 135647.0}, {"date": "2022-05-04", "close": 97.2, "volume": 156517.0}, {"date": "2022-05-05", "close": 91.0, "volume": 273565.0}, {"date": "2022-05-06", "close": 85.1, "volume": 228222.0}, {"date": "2022-05-09", "close": 82.9, "volume": 362513.0}, {"date": "2022-05-10", "close": 84.0, "volume": 270654.0}, {"date": "2022-05-11", "close": 79.2, "volume": 290261.0}, {"date": "2022-05-12", "close": 82.0, "volume": 294298.0}, {"date": "2022-05-13", "close": 83.2, "volume": 191323.0}, {"date": "2022-05-16", "close": 83.1, "volume": 293786.0}, {"date": "2022-05-17", "close": 83.4, "volume": 237496.0}, {"date": "2022-05-18", "close": 80.5, "volume": 174780.0}, {"date": "2022-05-19", "close": 82.5, "volume": 202832.0}, {"date": "2022-05-20", "close": 81.3, "volume": 212552.0}, {"date": "2022-05-23", "close": 81.9, "volume": 175733.0}, {"date": "2022-05-24", "close": 82.8, "volume": 183568.0}, {"date": "2022-05-25", "close": 85.0, "volume": 164613.0}, {"date": "2022-05-26", "close": 87.1, "volume": 102518.0}, {"date": "2022-05-27", "close": 89.0, "volume": 99140.0}, {"date": "2022-05-31", "close": 86.8, "volume": 347799.0}, {"date": "2022-06-01", "close": 90.1, "volume": 189176.0}, {"date": "2022-06-02", "close": 89.6, "volume": 123048.0}, {"date": "2022-06-03", "close": 89.2, "volume": 103574.0}, {"date": "2022-06-06", "close": 90.6, "volume": 128386.0}, {"date": "2022-06-07", "close": 90.3, "volume": 121189.0}, {"date": "2022-06-08", "close": 88.2, "volume": 150717.0}, {"date": "2022-06-09", "close": 85.5, "volume": 148007.0}, {"date": "2022-06-10", "close": 83.7, "volume": 131673.0}, {"date": "2022-06-13", "close": 81.5, "volume": 176312.0}, {"date": "2022-06-14", "close": 80.3, "volume": 197977.0}, {"date": "2022-06-15", "close": 80.9, "volume": 257404.0}, {"date": "2022-06-16", "close": 76.4, "volume": 148359.0}, {"date": "2022-06-17", "close": 75.4, "volume": 182266.0}, {"date": "2022-06-21", "close": 74.5, "volume": 296499.0}, {"date": "2022-06-22", "close": 74.2, "volume": 196689.0}, {"date": "2022-06-23", "close": 73.8, "volume": 149913.0}, {"date": "2022-06-24", "close": 77.2, "volume": 356026.0}, {"date": "2022-06-27", "close": 77.5, "volume": 96926.0}, {"date": "2022-06-28", "close": 75.4, "volume": 95336.0}, {"date": "2022-06-29", "close": 72.0, "volume": 287605.0}, {"date": "2022-06-30", "close": 70.7, "volume": 182082.0}, {"date": "2022-07-01", "close": 72.1, "volume": 93244.0}, {"date": "2022-07-05", "close": 70.7, "volume": 180625.0}, {"date": "2022-07-06", "close": 69.1, "volume": 293658.0}, {"date": "2022-07-07", "close": 69.5, "volume": 191674.0}, {"date": "2022-07-08", "close": 70.0, "volume": 232369.0}, {"date": "2022-07-11", "close": 67.6, "volume": 121878.0}, {"date": "2022-07-12", "close": 67.9, "volume": 181560.0}, {"date": "2022-07-13", "close": 64.7, "volume": 240775.0}, {"date": "2022-07-14", "close": 63.6, "volume": 217237.0}, {"date": "2022-07-15", "close": 64.6, "volume": 203005.0}, {"date": "2022-07-18", "close": 65.0, "volume": 313375.0}, {"date": "2022-07-19", "close": 72.8, "volume": 321893.0}, {"date": "2022-07-20", "close": 73.8, "volume": 213467.0}, {"date": "2022-07-21", "close": 76.2, "volume": 329870.0}, {"date": "2022-07-22", "close": 73.9, "volume": 114807.0}, {"date": "2022-07-25", "close": 73.7, "volume": 155509.0}, {"date": "2022-07-26", "close": 73.7, "volume": 127665.0}, {"date": "2022-07-27", "close": 76.1, "volume": 118324.0}, {"date": "2022-07-28", "close": 76.6, "volume": 125649.0}, {"date": "2022-07-29", "close": 77.0, "volume": 193485.0}, {"date": "2022-08-01", "close": 77.3, "volume": 312299.0}, {"date": "2022-08-02", "close": 76.7, "volume": 235077.0}, {"date": "2022-08-03", "close": 77.6, "volume": 401514.0}, {"date": "2022-08-04", "close": 76.7, "volume": 266066.0}, {"date": "2022-08-05", "close": 69.6, "volume": 385825.0}, {"date": "2022-08-08", "close": 66.7, "volume": 383957.0}, {"date": "2022-08-09", "close": 65.5, "volume": 422503.0}, {"date": "2022-08-10", "close": 67.8, "volume": 255922.0}, {"date": "2022-08-11", "close": 69.2, "volume": 160799.0}, {"date": "2022-08-12", "close": 70.9, "volume": 198760.0}, {"date": "2022-08-15", "close": 68.7, "volume": 175023.0}, {"date": "2022-08-16", "close": 71.6, "volume": 231576.0}, {"date": "2022-08-17", "close": 70.0, "volume": 125202.0}, {"date": "2022-08-18", "close": 72.7, "volume": 180329.0}, {"date": "2022-08-19", "close": 68.5, "volume": 234052.0}, {"date": "2022-08-22", "close": 66.3, "volume": 142187.0}, {"date": "2022-08-23", "close": 65.6, "volume": 115985.0}, {"date": "2022-08-24", "close": 65.3, "volume": 101551.0}, {"date": "2022-08-25", "close": 65.5, "volume": 234012.0}, {"date": "2022-08-26", "close": 63.1, "volume": 213718.0}, {"date": "2022-08-29", "close": 62.8, "volume": 117038.0}, {"date": "2022-08-30", "close": 61.2, "volume": 223426.0}, {"date": "2022-08-31", "close": 58.8, "volume": 168227.0}, {"date": "2022-09-01", "close": 56.6, "volume": 315342.0}, {"date": "2022-09-02", "close": 57.1, "volume": 236616.0}, {"date": "2022-09-06", "close": 55.8, "volume": 140810.0}, {"date": "2022-09-07", "close": 57.7, "volume": 159537.0}, {"date": "2022-09-08", "close": 58.4, "volume": 253382.0}, {"date": "2022-09-09", "close": 59.2, "volume": 224338.0}, {"date": "2022-09-12", "close": 61.1, "volume": 166816.0}, {"date": "2022-09-13", "close": 58.3, "volume": 263673.0}, {"date": "2022-09-14", "close": 54.8, "volume": 284880.0}, {"date": "2022-09-15", "close": 54.4, "volume": 210571.0}, {"date": "2022-09-16", "close": 53.0, "volume": 422057.0}, {"date": "2022-09-19", "close": 48.5, "volume": 415668.0}, {"date": "2022-09-20", "close": 46.1, "volume": 298827.0}, {"date": "2022-09-21", "close": 46.4, "volume": 303535.0}, {"date": "2022-09-22", "close": 46.5, "volume": 409959.0}, {"date": "2022-09-23", "close": 44.0, "volume": 229357.0}, {"date": "2022-09-26", "close": 43.8, "volume": 165112.0}, {"date": "2022-09-27", "close": 42.9, "volume": 170668.0}, {"date": "2022-09-28", "close": 42.8, "volume": 252938.0}, {"date": "2022-09-29", "close": 43.5, "volume": 248640.0}, {"date": "2022-09-30", "close": 43.1, "volume": 202804.0}, {"date": "2022-10-03", "close": 45.7, "volume": 220112.0}, {"date": "2022-10-04", "close": 45.0, "volume": 290065.0}, {"date": "2022-10-05", "close": 43.1, "volume": 219675.0}, {"date": "2022-10-06", "close": 42.2, "volume": 406851.0}, {"date": "2022-10-07", "close": 42.3, "volume": 254240.0}, {"date": "2022-10-10", "close": 42.3, "volume": 190026.0}, {"date": "2022-10-11", "close": 42.7, "volume": 166019.0}, {"date": "2022-10-12", "close": 44.6, "volume": 198947.0}, {"date": "2022-10-13", "close": 44.2, "volume": 253095.0}, {"date": "2022-10-14", "close": 44.2, "volume": 139101.0}, {"date": "2022-10-17", "close": 47.3, "volume": 238686.0}, {"date": "2022-10-18", "close": 48.5, "volume": 232485.0}, {"date": "2022-10-19", "close": 47.5, "volume": 139916.0}, {"date": "2022-10-20", "close": 50.3, "volume": 236207.0}, {"date": "2022-10-21", "close": 51.1, "volume": 181925.0}, {"date": "2022-10-24", "close": 50.7, "volume": 188267.0}, {"date": "2022-10-25", "close": 52.6, "volume": 260814.0}, {"date": "2022-10-26", "close": 52.0, "volume": 120923.0}, {"date": "2022-10-27", "close": 51.2, "volume": 166709.0}, {"date": "2022-10-28", "close": 50.7, "volume": 152476.0}, {"date": "2022-10-31", "close": 50.9, "volume": 147269.0}, {"date": "2022-11-01", "close": 51.9, "volume": 134638.0}, {"date": "2022-11-02", "close": 48.8, "volume": 164679.0}, {"date": "2022-11-03", "close": 48.5, "volume": 126237.0}, {"date": "2022-11-04", "close": 46.1, "volume": 175411.0}, {"date": "2022-11-07", "close": 47.0, "volume": 281821.0}, {"date": "2022-11-08", "close": 44.6, "volume": 223310.0}, {"date": "2022-11-09", "close": 43.4, "volume": 338342.0}, {"date": "2022-11-10", "close": 47.5, "volume": 261466.0}, {"date": "2022-11-11", "close": 48.1, "volume": 317570.0}, {"date": "2022-11-14", "close": 47.8, "volume": 237584.0}, {"date": "2022-11-15", "close": 47.0, "volume": 225170.0}, {"date": "2022-11-16", "close": 44.0, "volume": 188705.0}, {"date": "2022-11-17", "close": 42.1, "volume": 244278.0}, {"date": "2022-11-18", "close": 42.2, "volume": 355988.0}, {"date": "2022-11-21", "close": 55.4, "volume": 761396.0}, {"date": "2022-11-22", "close": 55.1, "volume": 326909.0}, {"date": "2022-11-23", "close": 54.9, "volume": 189571.0}, {"date": "2022-11-25", "close": 53.6, "volume": 84012.0}, {"date": "2022-11-28", "close": 50.7, "volume": 185958.0}, {"date": "2022-11-29", "close": 51.7, "volume": 135913.0}, {"date": "2022-11-30", "close": 54.0, "volume": 254423.0}, {"date": "2022-12-01", "close": 54.2, "volume": 180376.0}, {"date": "2022-12-02", "close": 52.2, "volume": 98150.0}, {"date": "2022-12-05", "close": 52.4, "volume": 177245.0}, {"date": "2022-12-06", "close": 54.7, "volume": 203275.0}, {"date": "2022-12-07", "close": 51.1, "volume": 175811.0}, {"date": "2022-12-08", "close": 51.9, "volume": 117117.0}, {"date": "2022-12-09", "close": 50.7, "volume": 85034.0}, {"date": "2022-12-12", "close": 51.0, "volume": 123506.0}, {"date": "2022-12-13", "close": 52.0, "volume": 327645.0}, {"date": "2022-12-14", "close": 50.2, "volume": 161801.0}, {"date": "2022-12-15", "close": 49.5, "volume": 164523.0}, {"date": "2022-12-16", "close": 49.2, "volume": 269645.0}, {"date": "2022-12-19", "close": 47.2, "volume": 160545.0}, {"date": "2022-12-20", "close": 47.0, "volume": 110067.0}, {"date": "2022-12-21", "close": 47.9, "volume": 117810.0}, {"date": "2022-12-22", "close": 48.2, "volume": 159053.0}, {"date": "2022-12-23", "close": 47.1, "volume": 83356.0}, {"date": "2022-12-27", "close": 47.8, "volume": 96915.0}, {"date": "2022-12-28", "close": 47.0, "volume": 241331.0}, {"date": "2022-12-29", "close": 46.8, "volume": 117124.0}, {"date": "2022-12-30", "close": 47.6, "volume": 93855.0}, {"date": "2023-01-03", "close": 49.1, "volume": 163424.0}, {"date": "2023-01-04", "close": 50.7, "volume": 153114.0}, {"date": "2023-01-05", "close": 50.8, "volume": 152715.0}, {"date": "2023-01-06", "close": 53.6, "volume": 132695.0}, {"date": "2023-01-09", "close": 53.7, "volume": 115062.0}, {"date": "2023-01-10", "close": 55.0, "volume": 103813.0}, {"date": "2023-01-11", "close": 54.7, "volume": 112025.0}, {"date": "2023-01-12", "close": 56.7, "volume": 93987.0}, {"date": "2023-01-13", "close": 56.9, "volume": 114906.0}, {"date": "2023-01-17", "close": 56.7, "volume": 104201.0}, {"date": "2023-01-18", "close": 57.2, "volume": 111816.0}, {"date": "2023-01-19", "close": 56.6, "volume": 149129.0}, {"date": "2023-01-20", "close": 57.0, "volume": 117255.0}, {"date": "2023-01-23", "close": 60.0, "volume": 131203.0}, {"date": "2023-01-24", "close": 58.6, "volume": 69533.0}, {"date": "2023-01-25", "close": 59.9, "volume": 214257.0}, {"date": "2023-01-26", "close": 59.5, "volume": 292847.0}, {"date": "2023-01-27", "close": 63.6, "volume": 239594.0}, {"date": "2023-01-30", "close": 61.5, "volume": 207529.0}, {"date": "2023-01-31", "close": 65.4, "volume": 274302.0}, {"date": "2023-02-01", "close": 65.7, "volume": 182221.0}, {"date": "2023-02-02", "close": 65.9, "volume": 209780.0}, {"date": "2023-02-03", "close": 55.8, "volume": 509417.0}, {"date": "2023-02-06", "close": 55.2, "volume": 215822.0}, {"date": "2023-02-07", "close": 55.6, "volume": 160713.0}, {"date": "2023-02-08", "close": 54.1, "volume": 127281.0}, {"date": "2023-02-09", "close": 52.7, "volume": 92565.0}, {"date": "2023-02-10", "close": 53.3, "volume": 118925.0}, {"date": "2023-02-13", "close": 53.9, "volume": 76545.0}, {"date": "2023-02-14", "close": 55.0, "volume": 98475.0}, {"date": "2023-02-15", "close": 56.0, "volume": 110403.0}, {"date": "2023-02-16", "close": 55.0, "volume": 143708.0}, {"date": "2023-02-17", "close": 57.0, "volume": 169274.0}, {"date": "2023-02-21", "close": 55.2, "volume": 230503.0}, {"date": "2023-02-22", "close": 55.9, "volume": 183648.0}, {"date": "2023-02-23", "close": 56.1, "volume": 132977.0}, {"date": "2023-02-24", "close": 56.0, "volume": 151115.0}, {"date": "2023-02-27", "close": 56.9, "volume": 118336.0}, {"date": "2023-02-28", "close": 56.5, "volume": 179509.0}, {"date": "2023-03-01", "close": 55.9, "volume": 211224.0}, {"date": "2023-03-02", "close": 57.4, "volume": 98371.0}, {"date": "2023-03-03", "close": 57.8, "volume": 165134.0}, {"date": "2023-03-06", "close": 55.7, "volume": 133453.0}, {"date": "2023-03-07", "close": 55.1, "volume": 172199.0}, {"date": "2023-03-08", "close": 55.3, "volume": 104944.0}, {"date": "2023-03-09", "close": 55.0, "volume": 141098.0}, {"date": "2023-03-10", "close": 52.9, "volume": 152026.0}, {"date": "2023-03-13", "close": 50.7, "volume": 215910.0}, {"date": "2023-03-14", "close": 51.1, "volume": 265847.0}, {"date": "2023-03-15", "close": 48.3, "volume": 238866.0}, {"date": "2023-03-16", "close": 47.8, "volume": 130241.0}, {"date": "2023-03-17", "close": 45.1, "volume": 311357.0}, {"date": "2023-03-20", "close": 45.5, "volume": 162733.0}, {"date": "2023-03-21", "close": 45.9, "volume": 95595.0}, {"date": "2023-03-22", "close": 44.7, "volume": 153510.0}, {"date": "2023-03-23", "close": 44.0, "volume": 168508.0}, {"date": "2023-03-24", "close": 42.6, "volume": 157619.0}, {"date": "2023-03-27", "close": 45.5, "volume": 176105.0}, {"date": "2023-03-28", "close": 46.2, "volume": 124199.0}, {"date": "2023-03-29", "close": 46.7, "volume": 92932.0}, {"date": "2023-03-30", "close": 48.3, "volume": 99638.0}, {"date": "2023-03-31", "close": 48.6, "volume": 142322.0}, {"date": "2023-04-03", "close": 49.1, "volume": 134089.0}, {"date": "2023-04-04", "close": 46.6, "volume": 112181.0}, {"date": "2023-04-05", "close": 46.1, "volume": 120857.0}, {"date": "2023-04-06", "close": 46.3, "volume": 179911.0}, {"date": "2023-04-10", "close": 47.6, "volume": 114859.0}, {"date": "2023-04-11", "close": 49.5, "volume": 157337.0}, {"date": "2023-04-12", "close": 51.3, "volume": 289812.0}, {"date": "2023-04-13", "close": 51.2, "volume": 92316.0}, {"date": "2023-04-14", "close": 50.6, "volume": 109000.0}, {"date": "2023-04-17", "close": 50.7, "volume": 92033.0}, {"date": "2023-04-18", "close": 50.3, "volume": 85993.0}, {"date": "2023-04-19", "close": 50.2, "volume": 118822.0}, {"date": "2023-04-20", "close": 48.8, "volume": 106335.0}, {"date": "2023-04-21", "close": 48.3, "volume": 107225.0}, {"date": "2023-04-24", "close": 47.2, "volume": 83794.0}, {"date": "2023-04-25", "close": 46.5, "volume": 108491.0}, {"date": "2023-04-26", "close": 45.5, "volume": 76761.0}, {"date": "2023-04-27", "close": 47.3, "volume": 109449.0}, {"date": "2023-04-28", "close": 47.1, "volume": 263208.0}, {"date": "2023-05-01", "close": 42.6, "volume": 284704.0}, {"date": "2023-05-02", "close": 39.2, "volume": 214620.0}, {"date": "2023-05-03", "close": 40.7, "volume": 508533.0}, {"date": "2023-05-04", "close": 42.1, "volume": 295554.0}, {"date": "2023-05-05", "close": 42.7, "volume": 128178.0}, {"date": "2023-05-08", "close": 41.6, "volume": 100578.0}, {"date": "2023-05-09", "close": 41.5, "volume": 87041.0}, {"date": "2023-05-10", "close": 41.8, "volume": 168692.0}, {"date": "2023-05-11", "close": 41.6, "volume": 68825.0}, {"date": "2023-05-12", "close": 41.7, "volume": 123367.0}, {"date": "2023-05-15", "close": 43.5, "volume": 91619.0}, {"date": "2023-05-16", "close": 42.9, "volume": 144048.0}, {"date": "2023-05-17", "close": 44.5, "volume": 118109.0}, {"date": "2023-05-18", "close": 45.7, "volume": 206804.0}, {"date": "2023-05-19", "close": 45.0, "volume": 153726.0}, {"date": "2023-05-22", "close": 45.7, "volume": 105359.0}, {"date": "2023-05-23", "close": 46.3, "volume": 117159.0}, {"date": "2023-05-24", "close": 43.0, "volume": 192506.0}, {"date": "2023-05-25", "close": 43.4, "volume": 123636.0}, {"date": "2023-05-26", "close": 44.6, "volume": 167460.0}, {"date": "2023-05-30", "close": 44.2, "volume": 115216.0}, {"date": "2023-05-31", "close": 42.9, "volume": 212973.0}, {"date": "2023-06-01", "close": 44.8, "volume": 169483.0}, {"date": "2023-06-02", "close": 47.6, "volume": 112678.0}, {"date": "2023-06-05", "close": 44.3, "volume": 166017.0}, {"date": "2023-06-06", "close": 47.0, "volume": 139199.0}, {"date": "2023-06-07", "close": 49.6, "volume": 189348.0}, {"date": "2023-06-08", "close": 47.4, "volume": 107884.0}, {"date": "2023-06-09", "close": 47.3, "volume": 83013.0}, {"date": "2023-06-12", "close": 48.1, "volume": 101922.0}, {"date": "2023-06-13", "close": 49.0, "volume": 125436.0}, {"date": "2023-06-14", "close": 49.4, "volume": 118759.0}, {"date": "2023-06-15", "close": 49.7, "volume": 97006.0}, {"date": "2023-06-16", "close": 50.0, "volume": 235536.0}, {"date": "2023-06-20", "close": 50.3, "volume": 166308.0}, {"date": "2023-06-21", "close": 49.5, "volume": 101806.0}, {"date": "2023-06-22", "close": 49.5, "volume": 87935.0}, {"date": "2023-06-23", "close": 46.6, "volume": 360159.0}, {"date": "2023-06-26", "close": 47.7, "volume": 98736.0}, {"date": "2023-06-27", "close": 50.3, "volume": 59813.0}, {"date": "2023-06-28", "close": 49.2, "volume": 65498.0}, {"date": "2023-06-29", "close": 50.0, "volume": 93571.0}, {"date": "2023-06-30", "close": 50.4, "volume": 63912.0}, {"date": "2023-07-03", "close": 51.0, "volume": 45766.0}, {"date": "2023-07-05", "close": 48.5, "volume": 109407.0}, {"date": "2023-07-06", "close": 45.9, "volume": 84111.0}, {"date": "2023-07-07", "close": 45.3, "volume": 243829.0}, {"date": "2023-07-10", "close": 41.7, "volume": 536339.0}, {"date": "2023-07-11", "close": 46.1, "volume": 379517.0}, {"date": "2023-07-12", "close": 47.5, "volume": 189752.0}, {"date": "2023-07-13", "close": 47.2, "volume": 212287.0}, {"date": "2023-07-14", "close": 47.8, "volume": 233833.0}, {"date": "2023-07-17", "close": 47.0, "volume": 119116.0}, {"date": "2023-07-18", "close": 49.0, "volume": 156231.0}, {"date": "2023-07-19", "close": 49.0, "volume": 96826.0}, {"date": "2023-07-20", "close": 47.9, "volume": 61900.0}, {"date": "2023-07-21", "close": 47.9, "volume": 60822.0}, {"date": "2023-07-24", "close": 49.5, "volume": 53499.0}, {"date": "2023-07-25", "close": 49.9, "volume": 63867.0}, {"date": "2023-07-26", "close": 50.7, "volume": 55300.0}, {"date": "2023-07-27", "close": 50.3, "volume": 65794.0}, {"date": "2023-07-28", "close": 50.2, "volume": 60834.0}, {"date": "2023-07-31", "close": 52.8, "volume": 82042.0}, {"date": "2023-08-01", "close": 52.9, "volume": 94523.0}, {"date": "2023-08-02", "close": 51.9, "volume": 79334.0}, {"date": "2023-08-03", "close": 52.3, "volume": 124565.0}, {"date": "2023-08-04", "close": 40.5, "volume": 451326.0}, {"date": "2023-08-07", "close": 40.9, "volume": 298952.0}, {"date": "2023-08-08", "close": 42.9, "volume": 265446.0}, {"date": "2023-08-09", "close": 44.1, "volume": 170782.0}, {"date": "2023-08-10", "close": 44.1, "volume": 133672.0}, {"date": "2023-08-11", "close": 43.0, "volume": 154778.0}, {"date": "2023-08-14", "close": 43.0, "volume": 229208.0}, {"date": "2023-08-15", "close": 43.1, "volume": 304522.0}, {"date": "2023-08-16", "close": 39.7, "volume": 240886.0}, {"date": "2023-08-17", "close": 39.9, "volume": 92887.0}, {"date": "2023-08-18", "close": 39.0, "volume": 112538.0}, {"date": "2023-08-21", "close": 37.7, "volume": 165778.0}, {"date": "2023-08-22", "close": 35.8, "volume": 160352.0}, {"date": "2023-08-23", "close": 36.1, "volume": 180028.0}, {"date": "2023-08-24", "close": 34.8, "volume": 144212.0}, {"date": "2023-08-25", "close": 35.0, "volume": 78920.0}, {"date": "2023-08-28", "close": 35.1, "volume": 112637.0}, {"date": "2023-08-29", "close": 35.2, "volume": 111451.0}, {"date": "2023-08-30", "close": 35.2, "volume": 163618.0}, {"date": "2023-08-31", "close": 35.4, "volume": 104920.0}, {"date": "2023-09-01", "close": 35.8, "volume": 84340.0}, {"date": "2023-09-05", "close": 35.5, "volume": 105050.0}, {"date": "2023-09-06", "close": 35.6, "volume": 68076.0}, {"date": "2023-09-07", "close": 34.6, "volume": 219210.0}, {"date": "2023-09-08", "close": 34.4, "volume": 98928.0}, {"date": "2023-09-11", "close": 33.3, "volume": 181031.0}, {"date": "2023-09-12", "close": 35.2, "volume": 199120.0}, {"date": "2023-09-13", "close": 35.4, "volume": 256932.0}, {"date": "2023-09-14", "close": 39.3, "volume": 174575.0}, {"date": "2023-09-15", "close": 39.4, "volume": 257119.0}, {"date": "2023-09-18", "close": 38.8, "volume": 164675.0}, {"date": "2023-09-19", "close": 34.8, "volume": 214419.0}, {"date": "2023-09-20", "close": 37.1, "volume": 138300.0}, {"date": "2023-09-21", "close": 35.8, "volume": 117458.0}, {"date": "2023-09-22", "close": 36.2, "volume": 141888.0}, {"date": "2023-09-25", "close": 37.5, "volume": 142913.0}, {"date": "2023-09-26", "close": 36.3, "volume": 166128.0}, {"date": "2023-09-27", "close": 37.1, "volume": 111317.0}, {"date": "2023-09-28", "close": 37.5, "volume": 101346.0}, {"date": "2023-09-29", "close": 38.3, "volume": 234209.0}, {"date": "2023-10-02", "close": 37.7, "volume": 99183.0}, {"date": "2023-10-03", "close": 34.7, "volume": 141729.0}, {"date": "2023-10-04", "close": 35.0, "volume": 99705.0}, {"date": "2023-10-05", "close": 34.9, "volume": 97428.0}, {"date": "2023-10-06", "close": 35.6, "volume": 133895.0}, {"date": "2023-10-09", "close": 36.0, "volume": 73145.0}, {"date": "2023-10-10", "close": 36.1, "volume": 70821.0}, {"date": "2023-10-11", "close": 36.4, "volume": 100349.0}, {"date": "2023-10-12", "close": 34.9, "volume": 155525.0}, {"date": "2023-10-13", "close": 34.2, "volume": 179192.0}, {"date": "2023-10-16", "close": 35.2, "volume": 82686.0}, {"date": "2023-10-17", "close": 35.1, "volume": 138474.0}, {"date": "2023-10-18", "close": 34.6, "volume": 84043.0}, {"date": "2023-10-19", "close": 33.9, "volume": 91393.0}, {"date": "2023-10-20", "close": 34.0, "volume": 345681.0}, {"date": "2023-10-23", "close": 32.2, "volume": 272625.0}, {"date": "2023-10-24", "close": 32.5, "volume": 132299.0}, {"date": "2023-10-25", "close": 33.2, "volume": 278147.0}, {"date": "2023-10-26", "close": 33.8, "volume": 139548.0}, {"date": "2023-10-27", "close": 33.4, "volume": 136558.0}, {"date": "2023-10-30", "close": 34.0, "volume": 122097.0}, {"date": "2023-10-31", "close": 34.5, "volume": 135939.0}, {"date": "2023-11-01", "close": 34.2, "volume": 149371.0}, {"date": "2023-11-02", "close": 33.9, "volume": 320676.0}, {"date": "2023-11-03", "close": 29.8, "volume": 651423.0}, {"date": "2023-11-06", "close": 25.9, "volume": 391688.0}, {"date": "2023-11-07", "close": 25.6, "volume": 215616.0}, {"date": "2023-11-08", "close": 24.1, "volume": 204774.0}, {"date": "2023-11-09", "close": 23.6, "volume": 174072.0}, {"date": "2023-11-10", "close": 24.1, "volume": 214139.0}, {"date": "2023-11-13", "close": 24.0, "volume": 234570.0}, {"date": "2023-11-14", "close": 25.0, "volume": 413097.0}, {"date": "2023-11-15", "close": 25.0, "volume": 189923.0}, {"date": "2023-11-16", "close": 25.0, "volume": 155285.0}, {"date": "2023-11-17", "close": 25.0, "volume": 335587.0}, {"date": "2023-11-20", "close": 25.0, "volume": 132953.0}, {"date": "2023-11-21", "close": 24.5, "volume": 158202.0}, {"date": "2023-11-22", "close": 24.9, "volume": 96100.0}, {"date": "2023-11-24", "close": 25.0, "volume": 82470.0}, {"date": "2023-11-27", "close": 24.7, "volume": 136071.0}, {"date": "2023-11-28", "close": 24.4, "volume": 292221.0}, {"date": "2023-11-29", "close": 24.5, "volume": 281036.0}, {"date": "2023-11-30", "close": 24.7, "volume": 359898.0}, {"date": "2023-12-01", "close": 26.4, "volume": 330496.0}, {"date": "2023-12-04", "close": 26.8, "volume": 206635.0}, {"date": "2023-12-05", "close": 26.3, "volume": 972789.0}, {"date": "2023-12-06", "close": 25.8, "volume": 346661.0}, {"date": "2023-12-07", "close": 25.8, "volume": 276413.0}, {"date": "2023-12-08", "close": 26.2, "volume": 230341.0}, {"date": "2023-12-11", "close": 25.7, "volume": 217281.0}, {"date": "2023-12-12", "close": 24.8, "volume": 183254.0}, {"date": "2023-12-13", "close": 25.0, "volume": 383618.0}, {"date": "2023-12-14", "close": 25.8, "volume": 491721.0}, {"date": "2023-12-15", "close": 24.0, "volume": 702018.0}, {"date": "2023-12-18", "close": 21.8, "volume": 652962.0}, {"date": "2023-12-19", "close": 22.2, "volume": 451135.0}, {"date": "2023-12-20", "close": 20.8, "volume": 523399.0}, {"date": "2023-12-21", "close": 20.6, "volume": 598366.0}, {"date": "2023-12-22", "close": 21.0, "volume": 509931.0}, {"date": "2023-12-26", "close": 21.0, "volume": 285258.0}, {"date": "2023-12-27", "close": 21.1, "volume": 408642.0}, {"date": "2023-12-28", "close": 22.4, "volume": 747389.0}, {"date": "2023-12-29", "close": 21.9, "volume": 551252.0}, {"date": "2024-01-02", "close": 20.7, "volume": 957840.0}, {"date": "2024-01-03", "close": 19.4, "volume": 470588.0}, {"date": "2024-01-04", "close": 19.7, "volume": 270460.0}, {"date": "2024-01-05", "close": 19.9, "volume": 442325.0}, {"date": "2024-01-08", "close": 20.5, "volume": 460351.0}, {"date": "2024-01-09", "close": 18.8, "volume": 437165.0}, {"date": "2024-01-10", "close": 17.2, "volume": 709166.0}, {"date": "2024-01-11", "close": 17.2, "volume": 420895.0}, {"date": "2024-01-12", "close": 17.0, "volume": 464952.0}, {"date": "2024-01-16", "close": 16.8, "volume": 794409.0}, {"date": "2024-01-17", "close": 15.6, "volume": 301077.0}, {"date": "2024-01-18", "close": 14.8, "volume": 359890.0}, {"date": "2024-01-19", "close": 15.0, "volume": 462064.0}, {"date": "2024-01-22", "close": 15.4, "volume": 349802.0}, {"date": "2024-01-23", "close": 16.1, "volume": 357000.0}, {"date": "2024-01-24", "close": 15.1, "volume": 206080.0}, {"date": "2024-01-25", "close": 15.2, "volume": 157493.0}, {"date": "2024-01-26", "close": 15.3, "volume": 361934.0}, {"date": "2024-01-29", "close": 15.3, "volume": 282460.0}, {"date": "2024-01-30", "close": 14.7, "volume": 344933.0}, {"date": "2024-01-31", "close": 13.3, "volume": 288150.0}, {"date": "2024-02-01", "close": 13.4, "volume": 746921.0}, {"date": "2024-02-02", "close": 13.1, "volume": 559662.0}, {"date": "2024-02-05", "close": 12.4, "volume": 697955.0}, {"date": "2024-02-06", "close": 13.6, "volume": 289278.0}, {"date": "2024-02-07", "close": 13.4, "volume": 345654.0}, {"date": "2024-02-08", "close": 13.2, "volume": 273423.0}, {"date": "2024-02-09", "close": 13.0, "volume": 158010.0}, {"date": "2024-02-12", "close": 14.3, "volume": 137738.0}, {"date": "2024-02-13", "close": 13.2, "volume": 241501.0}, {"date": "2024-02-14", "close": 13.4, "volume": 362860.0}, {"date": "2024-02-15", "close": 14.2, "volume": 213051.0}, {"date": "2024-02-16", "close": 13.9, "volume": 220515.0}, {"date": "2024-02-20", "close": 13.4, "volume": 257896.0}, {"date": "2024-02-21", "close": 13.2, "volume": 179504.0}, {"date": "2024-02-22", "close": 12.6, "volume": 259969.0}, {"date": "2024-02-23", "close": 13.5, "volume": 290430.0}, {"date": "2024-02-26", "close": 14.0, "volume": 317959.0}, {"date": "2024-02-27", "close": 14.5, "volume": 395671.0}, {"date": "2024-02-28", "close": 15.8, "volume": 345028.0}, {"date": "2024-02-29", "close": 17.6, "volume": 757246.0}, {"date": "2024-03-01", "close": 17.0, "volume": 241828.0}, {"date": "2024-03-04", "close": 16.7, "volume": 283988.0}, {"date": "2024-03-05", "close": 17.2, "volume": 356735.0}, {"date": "2024-03-06", "close": 17.7, "volume": 386494.0}, {"date": "2024-03-07", "close": 18.0, "volume": 181630.0}, {"date": "2024-03-08", "close": 18.0, "volume": 304942.0}, {"date": "2024-03-11", "close": 18.0, "volume": 261230.0}, {"date": "2024-03-12", "close": 18.7, "volume": 224968.0}, {"date": "2024-03-13", "close": 19.4, "volume": 576625.0}, {"date": "2024-03-14", "close": 16.6, "volume": 318066.0}, {"date": "2024-03-15", "close": 16.7, "volume": 774754.0}, {"date": "2024-03-18", "close": 15.7, "volume": 251180.0}, {"date": "2024-03-19", "close": 15.6, "volume": 325189.0}, {"date": "2024-03-20", "close": 15.2, "volume": 244719.0}, {"date": "2024-03-21", "close": 15.4, "volume": 86720.0}, {"date": "2024-03-22", "close": 14.5, "volume": 183073.0}, {"date": "2024-03-25", "close": 12.8, "volume": 440139.0}, {"date": "2024-03-26", "close": 12.7, "volume": 199741.0}, {"date": "2024-03-27", "close": 13.0, "volume": 278979.0}, {"date": "2024-03-28", "close": 13.8, "volume": 286701.0}, {"date": "2024-04-01", "close": 14.0, "volume": 178404.0}, {"date": "2024-04-02", "close": 13.9, "volume": 146746.0}, {"date": "2024-04-03", "close": 15.3, "volume": 267814.0}, {"date": "2024-04-04", "close": 14.2, "volume": 253413.0}, {"date": "2024-04-05", "close": 15.1, "volume": 322467.0}, {"date": "2024-04-08", "close": 14.7, "volume": 167807.0}, {"date": "2024-04-09", "close": 16.2, "volume": 298986.0}, {"date": "2024-04-10", "close": 16.3, "volume": 536716.0}, {"date": "2024-04-11", "close": 17.1, "volume": 295250.0}, {"date": "2024-04-12", "close": 18.0, "volume": 392764.0}, {"date": "2024-04-15", "close": 17.0, "volume": 685720.0}, {"date": "2024-04-16", "close": 15.8, "volume": 356571.0}, {"date": "2024-04-17", "close": 14.9, "volume": 257743.0}, {"date": "2024-04-18", "close": 14.8, "volume": 224890.0}, {"date": "2024-04-19", "close": 15.1, "volume": 364171.0}, {"date": "2024-04-22", "close": 16.0, "volume": 237197.0}, {"date": "2024-04-23", "close": 15.7, "volume": 203210.0}, {"date": "2024-04-24", "close": 16.5, "volume": 632050.0}, {"date": "2024-04-25", "close": 16.1, "volume": 467735.0}, {"date": "2024-04-26", "close": 15.8, "volume": 545032.0}, {"date": "2024-04-29", "close": 16.6, "volume": 250217.0}, {"date": "2024-04-30", "close": 17.2, "volume": 364109.0}, {"date": "2024-05-01", "close": 16.7, "volume": 318269.0}, {"date": "2024-05-02", "close": 17.7, "volume": 418064.0}, {"date": "2024-05-03", "close": 18.1, "volume": 191659.0}, {"date": "2024-05-06", "close": 18.1, "volume": 160078.0}, {"date": "2024-05-07", "close": 17.7, "volume": 264473.0}, {"date": "2024-05-08", "close": 17.3, "volume": 97762.0}, {"date": "2024-05-09", "close": 17.7, "volume": 180314.0}, {"date": "2024-05-10", "close": 17.2, "volume": 152330.0}, {"date": "2024-05-13", "close": 18.0, "volume": 179593.0}, {"date": "2024-05-14", "close": 18.5, "volume": 315435.0}, {"date": "2024-05-15", "close": 18.8, "volume": 264519.0}, {"date": "2024-05-16", "close": 17.8, "volume": 155916.0}, {"date": "2024-05-17", "close": 17.4, "volume": 220392.0}, {"date": "2024-05-20", "close": 18.5, "volume": 294375.0}, {"date": "2024-05-21", "close": 20.9, "volume": 507055.0}, {"date": "2024-05-22", "close": 19.7, "volume": 525378.0}, {"date": "2024-05-23", "close": 18.8, "volume": 248854.0}, {"date": "2024-05-24", "close": 17.8, "volume": 187514.0}, {"date": "2024-05-28", "close": 17.9, "volume": 344375.0}, {"date": "2024-05-29", "close": 17.7, "volume": 253231.0}, {"date": "2024-05-30", "close": 17.0, "volume": 236472.0}, {"date": "2024-05-31", "close": 16.5, "volume": 506467.0}, {"date": "2024-06-03", "close": 14.9, "volume": 255459.0}, {"date": "2024-06-04", "close": 14.2, "volume": 208310.0}, {"date": "2024-06-05", "close": 14.0, "volume": 366432.0}, {"date": "2024-06-06", "close": 14.4, "volume": 199794.0}, {"date": "2024-06-07", "close": 13.8, "volume": 104086.0}, {"date": "2024-06-10", "close": 13.9, "volume": 133305.0}, {"date": "2024-06-11", "close": 13.7, "volume": 146219.0}, {"date": "2024-06-12", "close": 12.6, "volume": 189501.0}, {"date": "2024-06-13", "close": 12.2, "volume": 416495.0}, {"date": "2024-06-14", "close": 10.8, "volume": 266632.0}, {"date": "2024-06-17", "close": 10.2, "volume": 429703.0}, {"date": "2024-06-18", "close": 10.6, "volume": 403686.0}, {"date": "2024-06-20", "close": 10.9, "volume": 535963.0}, {"date": "2024-06-21", "close": 10.3, "volume": 826637.0}, {"date": "2024-06-24", "close": 10.0, "volume": 334041.0}, {"date": "2024-06-25", "close": 10.5, "volume": 613403.0}, {"date": "2024-06-26", "close": 10.3, "volume": 147740.0}, {"date": "2024-06-27", "close": 9.528, "volume": 473781.0}, {"date": "2024-06-28", "close": 9.7, "volume": 1923528.0}, {"date": "2024-07-01", "close": 9.692, "volume": 258132.0}, {"date": "2024-07-02", "close": 10.0, "volume": 211788.0}, {"date": "2024-07-03", "close": 10.2, "volume": 116635.0}, {"date": "2024-07-05", "close": 10.3, "volume": 318234.0}, {"date": "2024-07-08", "close": 10.2, "volume": 185006.0}, {"date": "2024-07-09", "close": 10.1, "volume": 138438.0}, {"date": "2024-07-10", "close": 9.718, "volume": 220662.0}, {"date": "2024-07-11", "close": 11.3, "volume": 235271.0}, {"date": "2024-07-12", "close": 11.4, "volume": 313511.0}, {"date": "2024-07-15", "close": 11.8, "volume": 180549.0}, {"date": "2024-07-16", "close": 10.9, "volume": 294049.0}, {"date": "2024-07-17", "close": 9.989, "volume": 561521.0}, {"date": "2024-07-18", "close": 8.978, "volume": 609992.0}, {"date": "2024-07-19", "close": 8.43, "volume": 691212.0}, {"date": "2024-07-22", "close": 9.282, "volume": 335053.0}, {"date": "2024-07-23", "close": 9.438, "volume": 164187.0}, {"date": "2024-07-24", "close": 9.601, "volume": 350208.0}, {"date": "2024-07-25", "close": 8.432, "volume": 419114.0}, {"date": "2024-07-26", "close": 8.032, "volume": 698012.0}, {"date": "2024-07-29", "close": 8.134, "volume": 618364.0}, {"date": "2024-07-30", "close": 7.801, "volume": 324721.0}, {"date": "2024-07-31", "close": 7.681, "volume": 271528.0}, {"date": "2024-08-01", "close": 7.004, "volume": 273195.0}, {"date": "2024-08-02", "close": 6.407, "volume": 276466.0}, {"date": "2024-08-05", "close": 5.494, "volume": 337086.0}, {"date": "2024-08-06", "close": 6.232, "volume": 445106.0}, {"date": "2024-08-07", "close": 5.727, "volume": 218538.0}, {"date": "2024-08-08", "close": 6.101, "volume": 319184.0}, {"date": "2024-08-09", "close": 5.601, "volume": 237609.0}, {"date": "2024-08-12", "close": 5.457, "volume": 281467.0}, {"date": "2024-08-13", "close": 6.468, "volume": 472891.0}, {"date": "2024-08-14", "close": 6.689, "volume": 407607.0}, {"date": "2024-08-15", "close": 7.212, "volume": 198733.0}, {"date": "2024-08-16", "close": 6.855, "volume": 124224.0}, {"date": "2024-08-19", "close": 6.855, "volume": 93655.0}, {"date": "2024-08-20", "close": 6.7, "volume": 129529.0}, {"date": "2024-08-21", "close": 7.332, "volume": 135514.0}, {"date": "2024-08-22", "close": 6.521, "volume": 102333.0}, {"date": "2024-08-23", "close": 7.333, "volume": 160350.0}, {"date": "2024-08-26", "close": 8.361, "volume": 215594.0}, {"date": "2024-08-27", "close": 8.4, "volume": 416311.0}, {"date": "2024-08-28", "close": 8.525, "volume": 191440.0}, {"date": "2024-08-29", "close": 9.011, "volume": 283087.0}, {"date": "2024-08-30", "close": 6.858, "volume": 619142.0}, {"date": "2024-09-03", "close": 6.521, "volume": 158408.0}, {"date": "2024-09-04", "close": 6.472, "volume": 101108.0}, {"date": "2024-09-05", "close": 6.018, "volume": 94008.0}, {"date": "2024-09-06", "close": 6.801, "volume": 168207.0}, {"date": "2024-09-09", "close": 6.7, "volume": 81415.0}, {"date": "2024-09-10", "close": 7.698, "volume": 118900.0}, {"date": "2024-09-11", "close": 7.875, "volume": 159797.0}, {"date": "2024-09-12", "close": 7.722, "volume": 111607.0}, {"date": "2024-09-13", "close": 7.895, "volume": 107313.0}, {"date": "2024-09-16", "close": 8.141, "volume": 71494.0}, {"date": "2024-09-17", "close": 8.05, "volume": 102124.0}, {"date": "2024-09-18", "close": 8.294, "volume": 288341.0}, {"date": "2024-09-19", "close": 8.749, "volume": 186546.0}, {"date": "2024-09-20", "close": 8.828, "volume": 588847.0}, {"date": "2024-09-23", "close": 9.992, "volume": 285271.0}, {"date": "2024-09-24", "close": 10.0, "volume": 203642.0}, {"date": "2024-09-25", "close": 10.4, "volume": 199865.0}, {"date": "2024-09-26", "close": 10.3, "volume": 227039.0}, {"date": "2024-09-27", "close": 11.3, "volume": 426242.0}, {"date": "2024-09-30", "close": 13.2, "volume": 591699.0}, {"date": "2024-10-01", "close": 13.6, "volume": 408456.0}, {"date": "2024-10-02", "close": 14.6, "volume": 359549.0}, {"date": "2024-10-03", "close": 14.6, "volume": 355023.0}, {"date": "2024-10-04", "close": 16.2, "volume": 391005.0}, {"date": "2024-10-07", "close": 19.0, "volume": 664634.0}, {"date": "2024-10-08", "close": 17.1, "volume": 251942.0}, {"date": "2024-10-09", "close": 15.6, "volume": 173724.0}, {"date": "2024-10-10", "close": 15.1, "volume": 286090.0}, {"date": "2024-10-11", "close": 15.0, "volume": 191022.0}, {"date": "2024-10-14", "close": 14.6, "volume": 106693.0}, {"date": "2024-10-15", "close": 14.4, "volume": 117946.0}, {"date": "2024-10-16", "close": 15.8, "volume": 177678.0}, {"date": "2024-10-17", "close": 16.9, "volume": 118723.0}, {"date": "2024-10-18", "close": 17.4, "volume": 135172.0}, {"date": "2024-10-21", "close": 17.6, "volume": 90229.0}, {"date": "2024-10-22", "close": 17.6, "volume": 89260.0}, {"date": "2024-10-23", "close": 17.3, "volume": 119350.0}, {"date": "2024-10-24", "close": 18.2, "volume": 92525.0}, {"date": "2024-10-25", "close": 19.7, "volume": 162799.0}, {"date": "2024-10-28", "close": 20.9, "volume": 150219.0}, {"date": "2024-10-29", "close": 20.3, "volume": 243273.0}, {"date": "2024-10-30", "close": 18.3, "volume": 185885.0}, {"date": "2024-10-31", "close": 17.0, "volume": 140195.0}, {"date": "2024-11-01", "close": 18.7, "volume": 172785.0}, {"date": "2024-11-04", "close": 18.3, "volume": 162985.0}, {"date": "2024-11-05", "close": 17.7, "volume": 95581.0}, {"date": "2024-11-06", "close": 20.4, "volume": 361955.0}, {"date": "2024-11-07", "close": 20.7, "volume": 155029.0}, {"date": "2024-11-08", "close": 21.3, "volume": 148409.0}, {"date": "2024-11-11", "close": 20.7, "volume": 199131.0}, {"date": "2024-11-12", "close": 21.8, "volume": 272600.0}, {"date": "2024-11-13", "close": 21.5, "volume": 351568.0}, {"date": "2024-11-14", "close": 21.5, "volume": 212465.0}, {"date": "2024-11-15", "close": 21.2, "volume": 179451.0}, {"date": "2024-11-18", "close": 21.0, "volume": 304433.0}, {"date": "2024-11-19", "close": 21.5, "volume": 251126.0}, {"date": "2024-11-20", "close": 20.8, "volume": 117104.0}, {"date": "2024-11-21", "close": 20.8, "volume": 199984.0}, {"date": "2024-11-22", "close": 20.8, "volume": 120956.0}, {"date": "2024-11-25", "close": 21.4, "volume": 168999.0}, {"date": "2024-11-26", "close": 21.1, "volume": 237913.0}, {"date": "2024-11-27", "close": 20.3, "volume": 97072.0}, {"date": "2024-11-29", "close": 19.6, "volume": 107950.0}, {"date": "2024-12-02", "close": 18.6, "volume": 212875.0}, {"date": "2024-12-03", "close": 21.5, "volume": 339478.0}, {"date": "2024-12-04", "close": 20.0, "volume": 255218.0}, {"date": "2024-12-05", "close": 20.3, "volume": 151102.0}, {"date": "2024-12-06", "close": 20.6, "volume": 144564.0}, {"date": "2024-12-09", "close": 22.6, "volume": 180422.0}, {"date": "2024-12-10", "close": 20.0, "volume": 212606.0}, {"date": "2024-12-11", "close": 19.2, "volume": 150943.0}, {"date": "2024-12-12", "close": 19.2, "volume": 93312.0}, {"date": "2024-12-13", "close": 20.3, "volume": 135233.0}, {"date": "2024-12-16", "close": 20.0, "volume": 182551.0}, {"date": "2024-12-17", "close": 19.4, "volume": 112018.0}, {"date": "2024-12-18", "close": 17.9, "volume": 194349.0}, {"date": "2024-12-19", "close": 17.1, "volume": 326587.0}, {"date": "2024-12-20", "close": 15.8, "volume": 651704.0}, {"date": "2024-12-23", "close": 15.8, "volume": 209836.0}, {"date": "2024-12-24", "close": 17.0, "volume": 114436.0}, {"date": "2024-12-26", "close": 17.5, "volume": 94009.0}, {"date": "2024-12-27", "close": 16.7, "volume": 120842.0}, {"date": "2024-12-30", "close": 17.3, "volume": 111251.0}, {"date": "2024-12-31", "close": 17.3, "volume": 85094.0}, {"date": "2025-01-02", "close": 17.2, "volume": 138325.0}, {"date": "2025-01-03", "close": 17.0, "volume": 62882.0}, {"date": "2025-01-06", "close": 17.5, "volume": 116493.0}, {"date": "2025-01-07", "close": 17.3, "volume": 105115.0}, {"date": "2025-01-08", "close": 17.0, "volume": 87140.0}, {"date": "2025-01-10", "close": 16.0, "volume": 169742.0}, {"date": "2025-01-13", "close": 16.1, "volume": 112943.0}, {"date": "2025-01-14", "close": 15.1, "volume": 183551.0}, {"date": "2025-01-15", "close": 15.6, "volume": 446006.0}, {"date": "2025-01-16", "close": 16.7, "volume": 249804.0}, {"date": "2025-01-17", "close": 18.2, "volume": 202624.0}, {"date": "2025-01-21", "close": 17.7, "volume": 111462.0}, {"date": "2025-01-22", "close": 16.6, "volume": 96713.0}, {"date": "2025-01-23", "close": 16.5, "volume": 87941.0}, {"date": "2025-01-24", "close": 16.3, "volume": 129704.0}, {"date": "2025-01-27", "close": 16.3, "volume": 123993.0}, {"date": "2025-01-28", "close": 15.1, "volume": 136046.0}, {"date": "2025-01-29", "close": 14.8, "volume": 165208.0}, {"date": "2025-01-30", "close": 14.5, "volume": 139606.0}, {"date": "2025-01-31", "close": 15.0, "volume": 110888.0}, {"date": "2025-02-03", "close": 14.6, "volume": 82891.0}, {"date": "2025-02-04", "close": 14.7, "volume": 96181.0}, {"date": "2025-02-05", "close": 14.7, "volume": 80946.0}, {"date": "2025-02-06", "close": 14.9, "volume": 87701.0}, {"date": "2025-02-07", "close": 13.5, "volume": 200577.0}, {"date": "2025-02-10", "close": 11.4, "volume": 519548.0}, {"date": "2025-02-11", "close": 11.0, "volume": 304103.0}, {"date": "2025-02-12", "close": 10.2, "volume": 1962854.0}, {"date": "2025-02-13", "close": 11.0, "volume": 298309.0}, {"date": "2025-02-14", "close": 11.4, "volume": 468626.0}, {"date": "2025-02-18", "close": 10.8, "volume": 220264.0}, {"date": "2025-02-19", "close": 10.9, "volume": 603218.0}, {"date": "2025-02-20", "close": 10.2, "volume": 841060.0}, {"date": "2025-02-21", "close": 12.5, "volume": 1856693.0}, {"date": "2025-02-24", "close": 12.0, "volume": 222234.0}, {"date": "2025-02-25", "close": 11.9, "volume": 175054.0}, {"date": "2025-02-26", "close": 11.6, "volume": 150571.0}, {"date": "2025-02-27", "close": 11.8, "volume": 108689.0}, {"date": "2025-02-28", "close": 11.7, "volume": 164259.0}, {"date": "2025-03-03", "close": 11.5, "volume": 159583.0}, {"date": "2025-03-04", "close": 11.2, "volume": 249815.0}, {"date": "2025-03-05", "close": 11.3, "volume": 142748.0}, {"date": "2025-03-06", "close": 11.8, "volume": 108227.0}, {"date": "2025-03-07", "close": 11.6, "volume": 109560.0}, {"date": "2025-03-10", "close": 11.0, "volume": 212958.0}, {"date": "2025-03-11", "close": 10.8, "volume": 308554.0}, {"date": "2025-03-12", "close": 10.4, "volume": 367630.0}, {"date": "2025-03-13", "close": 10.7, "volume": 185419.0}, {"date": "2025-03-14", "close": 11.0, "volume": 112187.0}, {"date": "2025-03-17", "close": 10.9, "volume": 168350.0}, {"date": "2025-03-18", "close": 10.2, "volume": 163407.0}, {"date": "2025-03-19", "close": 10.5, "volume": 310453.0}, {"date": "2025-03-20", "close": 10.2, "volume": 149179.0}, {"date": "2025-03-21", "close": 9.9, "volume": 645416.0}, {"date": "2025-03-24", "close": 10.1, "volume": 136765.0}, {"date": "2025-03-25", "close": 10.8, "volume": 328041.0}, {"date": "2025-03-26", "close": 10.4, "volume": 136048.0}, {"date": "2025-03-27", "close": 10.0, "volume": 190121.0}, {"date": "2025-03-28", "close": 9.503, "volume": 348672.0}, {"date": "2025-03-31", "close": 8.744, "volume": 456771.0}, {"date": "2025-04-01", "close": 9.124, "volume": 541152.0}, {"date": "2025-04-02", "close": 8.813, "volume": 241692.0}, {"date": "2025-04-03", "close": 7.821, "volume": 294206.0}, {"date": "2025-04-04", "close": 6.738, "volume": 558924.0}, {"date": "2025-04-07", "close": 6.734, "volume": 393874.0}, {"date": "2025-04-08", "close": 6.1, "volume": 377157.0}, {"date": "2025-04-09", "close": 7.201, "volume": 422378.0}, {"date": "2025-04-10", "close": 6.008, "volume": 171659.0}, {"date": "2025-04-11", "close": 6.591, "volume": 179200.0}, {"date": "2025-04-14", "close": 7.015, "volume": 205222.0}, {"date": "2025-04-15", "close": 6.303, "volume": 124246.0}, {"date": "2025-04-16", "close": 6.082, "volume": 181919.0}, {"date": "2025-04-17", "close": 6.391, "volume": 204939.0}, {"date": "2025-04-21", "close": 5.566, "volume": 147355.0}, {"date": "2025-04-22", "close": 5.826, "volume": 210077.0}, {"date": "2025-04-23", "close": 6.014, "volume": 242209.0}, {"date": "2025-04-24", "close": 6.533, "volume": 260029.0}, {"date": "2025-04-25", "close": 7.043, "volume": 501520.0}, {"date": "2025-04-28", "close": 6.301, "volume": 215861.0}, {"date": "2025-04-29", "close": 6.001, "volume": 208836.0}, {"date": "2025-04-30", "close": 6.33, "volume": 242355.0}, {"date": "2025-05-01", "close": 5.94, "volume": 248877.0}, {"date": "2025-05-02", "close": 6.055, "volume": 262596.0}, {"date": "2025-05-05", "close": 5.903, "volume": 102941.0}, {"date": "2025-05-06", "close": 5.902, "volume": 267333.0}, {"date": "2025-05-07", "close": 7.265, "volume": 938999.0}, {"date": "2025-05-08", "close": 7.134, "volume": 201376.0}, {"date": "2025-05-09", "close": 7.845, "volume": 190722.0}, {"date": "2025-05-12", "close": 8.175, "volume": 281484.0}, {"date": "2025-05-13", "close": 8.474, "volume": 256996.0}, {"date": "2025-05-14", "close": 8.364, "volume": 155114.0}, {"date": "2025-05-15", "close": 8.435, "volume": 186533.0}, {"date": "2025-05-16", "close": 9.135, "volume": 222848.0}, {"date": "2025-05-19", "close": 9.212, "volume": 180650.0}, {"date": "2025-05-20", "close": 10.4, "volume": 441301.0}, {"date": "2025-05-21", "close": 10.0, "volume": 237233.0}, {"date": "2025-05-22", "close": 9.607, "volume": 318449.0}, {"date": "2025-05-23", "close": 10.4, "volume": 303535.0}, {"date": "2025-05-27", "close": 11.3, "volume": 439017.0}, {"date": "2025-05-28", "close": 10.9, "volume": 286091.0}, {"date": "2025-05-29", "close": 10.4, "volume": 182472.0}, {"date": "2025-05-30", "close": 9.962, "volume": 225937.0}, {"date": "2025-06-02", "close": 10.1, "volume": 298207.0}, {"date": "2025-06-03", "close": 10.4, "volume": 308695.0}, {"date": "2025-06-04", "close": 10.2, "volume": 128803.0}, {"date": "2025-06-05", "close": 10.1, "volume": 129416.0}, {"date": "2025-06-06", "close": 11.6, "volume": 234209.0}, {"date": "2025-06-09", "close": 13.0, "volume": 297738.0}, {"date": "2025-06-10", "close": 12.8, "volume": 252150.0}, {"date": "2025-06-11", "close": 13.0, "volume": 309207.0}, {"date": "2025-06-12", "close": 12.0, "volume": 137379.0}, {"date": "2025-06-13", "close": 11.2, "volume": 158607.0}, {"date": "2025-06-16", "close": 12.9, "volume": 341727.0}, {"date": "2025-06-17", "close": 12.4, "volume": 118770.0}, {"date": "2025-06-18", "close": 12.3, "volume": 93154.0}, {"date": "2025-06-20", "close": 11.4, "volume": 582142.0}, {"date": "2025-06-23", "close": 11.0, "volume": 267329.0}, {"date": "2025-06-24", "close": 10.7, "volume": 413139.0}, {"date": "2025-06-25", "close": 10.4, "volume": 285485.0}, {"date": "2025-06-26", "close": 11.1, "volume": 257805.0}, {"date": "2025-06-27", "close": 10.6, "volume": 4061037.0}, {"date": "2025-06-30", "close": 9.726, "volume": 366944.0}, {"date": "2025-07-01", "close": 9.984, "volume": 287394.0}, {"date": "2025-07-02", "close": 9.74, "volume": 264026.0}, {"date": "2025-07-03", "close": 10.4, "volume": 93181.0}, {"date": "2025-07-07", "close": 9.212, "volume": 517905.0}, {"date": "2025-07-08", "close": 9.517, "volume": 273903.0}, {"date": "2025-07-09", "close": 9.414, "volume": 65738.0}, {"date": "2025-07-10", "close": 10.5, "volume": 173995.0}, {"date": "2025-07-11", "close": 10.1, "volume": 113178.0}, {"date": "2025-07-14", "close": 10.3, "volume": 147924.0}, {"date": "2025-07-15", "close": 10.6, "volume": 259648.0}, {"date": "2025-07-16", "close": 11.0, "volume": 177816.0}, {"date": "2025-07-17", "close": 10.9, "volume": 421270.0}, {"date": "2025-07-18", "close": 14.6, "volume": 865744.0}, {"date": "2025-07-21", "close": 13.2, "volume": 374545.0}, {"date": "2025-07-22", "close": 13.7, "volume": 119951.0}, {"date": "2025-07-23", "close": 14.2, "volume": 195064.0}, {"date": "2025-07-24", "close": 13.5, "volume": 255790.0}, {"date": "2025-07-25", "close": 15.4, "volume": 505276.0}, {"date": "2025-07-28", "close": 16.4, "volume": 293733.0}, {"date": "2025-07-29", "close": 15.2, "volume": 215271.0}, {"date": "2025-07-30", "close": 14.7, "volume": 238013.0}, {"date": "2025-07-31", "close": 13.9, "volume": 209236.0}, {"date": "2025-08-01", "close": 12.8, "volume": 253999.0}, {"date": "2025-08-04", "close": 12.1, "volume": 149783.0}, {"date": "2025-08-05", "close": 11.7, "volume": 246063.0}, {"date": "2025-08-06", "close": 11.6, "volume": 111080.0}, {"date": "2025-08-07", "close": 12.5, "volume": 84297.0}, {"date": "2025-08-08", "close": 12.7, "volume": 121072.0}, {"date": "2025-08-11", "close": 11.8, "volume": 142341.0}, {"date": "2025-08-12", "close": 12.4, "volume": 81908.0}, {"date": "2025-08-13", "close": 12.9, "volume": 677932.0}, {"date": "2025-08-14", "close": 13.3, "volume": 233362.0}, {"date": "2025-08-15", "close": 12.8, "volume": 86148.0}, {"date": "2025-08-18", "close": 12.4, "volume": 102414.0}, {"date": "2025-08-19", "close": 10.7, "volume": 270541.0}, {"date": "2025-08-20", "close": 10.1, "volume": 271049.0}, {"date": "2025-08-21", "close": 9.403, "volume": 258770.0}, {"date": "2025-08-22", "close": 9.705, "volume": 172006.0}, {"date": "2025-08-25", "close": 10.0, "volume": 99371.0}, {"date": "2025-08-26", "close": 10.1, "volume": 220442.0}, {"date": "2025-08-27", "close": 9.951, "volume": 113482.0}, {"date": "2025-08-28", "close": 10.1, "volume": 70622.0}, {"date": "2025-08-29", "close": 9.88, "volume": 174264.0}, {"date": "2025-09-02", "close": 9.6, "volume": 507544.0}, {"date": "2025-09-03", "close": 9.13, "volume": 327482.0}, {"date": "2025-09-04", "close": 9.24, "volume": 282399.0}, {"date": "2025-09-05", "close": 9.92, "volume": 131905.0}, {"date": "2025-09-08", "close": 8.88, "volume": 313273.0}, {"date": "2025-09-09", "close": 8.53, "volume": 291347.0}, {"date": "2025-09-10", "close": 7.72, "volume": 451755.0}, {"date": "2025-09-11", "close": 9.85, "volume": 591132.0}, {"date": "2025-09-12", "close": 10.11, "volume": 280164.0}, {"date": "2025-09-15", "close": 10.49, "volume": 355738.0}, {"date": "2025-09-16", "close": 10.76, "volume": 224501.0}, {"date": "2025-09-17", "close": 12.05, "volume": 353005.0}, {"date": "2025-09-18", "close": 12.7, "volume": 471193.0}, {"date": "2025-09-19", "close": 13.46, "volume": 877610.0}, {"date": "2025-09-22", "close": 12.92, "volume": 293034.0}, {"date": "2025-09-23", "close": 13.5, "volume": 306632.0}, {"date": "2025-09-24", "close": 13.25, "volume": 217254.0}, {"date": "2025-09-25", "close": 13.5, "volume": 280438.0}, {"date": "2025-09-26", "close": 13.83, "volume": 299394.0}, {"date": "2025-09-29", "close": 13.12, "volume": 234740.0}, {"date": "2025-09-30", "close": 12.82, "volume": 200319.0}, {"date": "2025-10-01", "close": 12.92, "volume": 141495.0}, {"date": "2025-10-02", "close": 12.69, "volume": 156302.0}, {"date": "2025-10-03", "close": 13.3, "volume": 261603.0}, {"date": "2025-10-06", "close": 15.25, "volume": 418444.0}, {"date": "2025-10-07", "close": 16.58, "volume": 354301.0}, {"date": "2025-10-08", "close": 17.6, "volume": 309566.0}, {"date": "2025-10-09", "close": 18.63, "volume": 400894.0}, {"date": "2025-10-10", "close": 18.24, "volume": 438288.0}, {"date": "2025-10-13", "close": 19.42, "volume": 233717.0}, {"date": "2025-10-14", "close": 19.82, "volume": 226370.0}, {"date": "2025-10-15", "close": 18.68, "volume": 443226.0}, {"date": "2025-10-16", "close": 16.66, "volume": 243933.0}, {"date": "2025-10-17", "close": 17.7, "volume": 274821.0}, {"date": "2025-10-20", "close": 18.79, "volume": 164617.0}, {"date": "2025-10-21", "close": 17.64, "volume": 176879.0}, {"date": "2025-10-22", "close": 17.04, "volume": 142189.0}, {"date": "2025-10-23", "close": 17.38, "volume": 174944.0}, {"date": "2025-10-24", "close": 17.02, "volume": 389775.0}, {"date": "2025-10-27", "close": 13.59, "volume": 543643.0}, {"date": "2025-10-28", "close": 13.49, "volume": 314555.0}, {"date": "2025-10-29", "close": 13.08, "volume": 212432.0}, {"date": "2025-10-30", "close": 12.7, "volume": 189128.0}, {"date": "2025-10-31", "close": 13.5, "volume": 222957.0}, {"date": "2025-11-03", "close": 13.13, "volume": 134971.0}, {"date": "2025-11-04", "close": 12.04, "volume": 197644.0}, {"date": "2025-11-05", "close": 12.16, "volume": 218453.0}, {"date": "2025-11-06", "close": 12.03, "volume": 169477.0}, {"date": "2025-11-07", "close": 12.89, "volume": 223131.0}, {"date": "2025-11-10", "close": 13.24, "volume": 215802.0}, {"date": "2025-11-11", "close": 13.39, "volume": 120846.0}, {"date": "2025-11-12", "close": 14.45, "volume": 170629.0}, {"date": "2025-11-13", "close": 13.62, "volume": 245058.0}, {"date": "2025-11-14", "close": 13.59, "volume": 155522.0}, {"date": "2025-11-17", "close": 12.74, "volume": 238235.0}, {"date": "2025-11-18", "close": 12.9, "volume": 186858.0}, {"date": "2025-11-19", "close": 12.86, "volume": 151988.0}, {"date": "2025-11-20", "close": 11.97, "volume": 236021.0}, {"date": "2025-11-21", "close": 12.16, "volume": 180765.0}, {"date": "2025-11-24", "close": 12.56, "volume": 223948.0}, {"date": "2025-11-25", "close": 12.89, "volume": 157892.0}, {"date": "2025-11-26", "close": 14.16, "volume": 134559.0}, {"date": "2025-11-28", "close": 14.42, "volume": 55276.0}, {"date": "2025-12-01", "close": 14.48, "volume": 139173.0}, {"date": "2025-12-02", "close": 15.21, "volume": 183166.0}, {"date": "2025-12-03", "close": 16.29, "volume": 227520.0}, {"date": "2025-12-04", "close": 17.15, "volume": 267213.0}, {"date": "2025-12-05", "close": 16.72, "volume": 193975.0}, {"date": "2025-12-08", "close": 17.11, "volume": 216174.0}, {"date": "2025-12-09", "close": 17.17, "volume": 125685.0}, {"date": "2025-12-10", "close": 17.83, "volume": 147274.0}, {"date": "2025-12-11", "close": 17.77, "volume": 205327.0}, {"date": "2025-12-12", "close": 17.01, "volume": 101886.0}, {"date": "2025-12-15", "close": 16.27, "volume": 246548.0}, {"date": "2025-12-16", "close": 15.7, "volume": 249213.0}, {"date": "2025-12-17", "close": 13.92, "volume": 303663.0}, {"date": "2025-12-18", "close": 14.51, "volume": 178632.0}, {"date": "2025-12-19", "close": 15.39, "volume": 455232.0}, {"date": "2025-12-22", "close": 15.92, "volume": 128736.0}, {"date": "2025-12-23", "close": 16.11, "volume": 82095.0}, {"date": "2025-12-24", "close": 16.72, "volume": 89864.0}, {"date": "2025-12-26", "close": 16.25, "volume": 103947.0}, {"date": "2025-12-29", "close": 15.9, "volume": 95650.0}, {"date": "2025-12-30", "close": 15.57, "volume": 73952.0}, {"date": "2025-12-31", "close": 15.51, "volume": 83483.0}, {"date": "2026-01-02", "close": 16.42, "volume": 91800.0}, {"date": "2026-01-05", "close": 17.0, "volume": 289492.0}, {"date": "2026-01-06", "close": 17.64, "volume": 278195.0}, {"date": "2026-01-07", "close": 17.33, "volume": 288756.0}, {"date": "2026-01-08", "close": 17.04, "volume": 237135.0}, {"date": "2026-01-09", "close": 17.0, "volume": 182934.0}, {"date": "2026-01-12", "close": 18.0, "volume": 235198.0}, {"date": "2026-01-13", "close": 17.62, "volume": 119914.0}, {"date": "2026-01-14", "close": 18.01, "volume": 259235.0}, {"date": "2026-01-15", "close": 17.63, "volume": 248148.0}, {"date": "2026-01-16", "close": 17.85, "volume": 217348.0}, {"date": "2026-01-20", "close": 16.81, "volume": 152390.0}, {"date": "2026-01-21", "close": 17.7, "volume": 166927.0}, {"date": "2026-01-22", "close": 17.83, "volume": 285714.0}, {"date": "2026-01-23", "close": 17.33, "volume": 126558.0}, {"date": "2026-01-26", "close": 16.06, "volume": 216409.0}, {"date": "2026-01-27", "close": 16.61, "volume": 161637.0}, {"date": "2026-01-28", "close": 17.17, "volume": 148829.0}, {"date": "2026-01-29", "close": 16.39, "volume": 137378.0}, {"date": "2026-01-30", "close": 15.11, "volume": 197931.0}, {"date": "2026-02-02", "close": 15.13, "volume": 317139.0}, {"date": "2026-02-03", "close": 16.63, "volume": 592049.0}, {"date": "2026-02-04", "close": 16.41, "volume": 700694.0}, {"date": "2026-02-05", "close": 15.69, "volume": 370022.0}, {"date": "2026-02-06", "close": 8.44, "volume": 2261935.0}, {"date": "2026-02-09", "close": 8.92, "volume": 1662183.0}, {"date": "2026-02-10", "close": 7.23, "volume": 1198217.0}, {"date": "2026-02-11", "close": 7.58, "volume": 1074841.0}, {"date": "2026-02-12", "close": 6.95, "volume": 494031.0}, {"date": "2026-02-13", "close": 6.67, "volume": 465961.0}, {"date": "2026-02-17", "close": 6.32, "volume": 393327.0}, {"date": "2026-02-18", "close": 6.09, "volume": 456554.0}, {"date": "2026-02-19", "close": 6.43, "volume": 430645.0}, {"date": "2026-02-20", "close": 6.18, "volume": 470292.0}, {"date": "2026-02-23", "close": 6.21, "volume": 225046.0}, {"date": "2026-02-24", "close": 6.59, "volume": 227086.0}, {"date": "2026-02-25", "close": 6.81, "volume": 282180.0}, {"date": "2026-02-26", "close": 7.12, "volume": 226358.0}, {"date": "2026-02-27", "close": 6.95, "volume": 380287.0}, {"date": "2026-03-02", "close": 7.22, "volume": 211204.0}, {"date": "2026-03-03", "close": 6.76, "volume": 177862.0}, {"date": "2026-03-04", "close": 6.75, "volume": 168573.0}, {"date": "2026-03-05", "close": 6.35, "volume": 248736.0}, {"date": "2026-03-06", "close": 5.83, "volume": 413784.0}, {"date": "2026-03-09", "close": 5.51, "volume": 559259.0}, {"date": "2026-03-10", "close": 5.63, "volume": 339688.0}, {"date": "2026-03-11", "close": 5.5, "volume": 253934.0}, {"date": "2026-03-12", "close": 5.23, "volume": 657137.0}, {"date": "2026-03-13", "close": 5.66, "volume": 324804.0}, {"date": "2026-03-16", "close": 5.73, "volume": 213595.0}, {"date": "2026-03-17", "close": 5.99, "volume": 165638.0}, {"date": "2026-03-18", "close": 5.79, "volume": 215090.0}, {"date": "2026-03-19", "close": 6.15, "volume": 280743.0}, {"date": "2026-03-20", "close": 5.82, "volume": 618916.0}, {"date": "2026-03-23", "close": 6.02, "volume": 167769.0}, {"date": "2026-03-24", "close": 6.05, "volume": 199594.0}, {"date": "2026-03-25", "close": 6.24, "volume": 153335.0}, {"date": "2026-03-26", "close": 6.55, "volume": 778081.0}, {"date": "2026-03-27", "close": 6.27, "volume": 323266.0}, {"date": "2026-03-30", "close": 6.21, "volume": 166474.0}, {"date": "2026-03-31", "close": 6.78, "volume": 293892.0}, {"date": "2026-04-01", "close": 6.74, "volume": 169608.0}, {"date": "2026-04-02", "close": 6.64, "volume": 236576.0}, {"date": "2026-04-06", "close": 6.87, "volume": 139464.0}, {"date": "2026-04-07", "close": 6.59, "volume": 175429.0}, {"date": "2026-04-08", "close": 7.36, "volume": 176119.0}, {"date": "2026-04-09", "close": 7.34, "volume": 195083.0}, {"date": "2026-04-10", "close": 7.17, "volume": 110906.0}, {"date": "2026-04-13", "close": 7.77, "volume": 224336.0}, {"date": "2026-04-14", "close": 7.58, "volume": 537112.0}, {"date": "2026-04-15", "close": 7.76, "volume": 192815.0}, {"date": "2026-04-16", "close": 8.28, "volume": 197882.0}, {"date": "2026-04-17", "close": 8.1, "volume": 427856.0}, {"date": "2026-04-20", "close": 8.52, "volume": 271425.0}, {"date": "2026-04-21", "close": 8.67, "volume": 231368.0}, {"date": "2026-04-22", "close": 9.61, "volume": 277656.0}, {"date": "2026-04-23", "close": 9.53, "volume": 222752.0}, {"date": "2026-04-24", "close": 9.42, "volume": 193714.0}, {"date": "2026-04-27", "close": 9.51, "volume": 170361.0}, {"date": "2026-04-28", "close": 9.01, "volume": 201667.0}, {"date": "2026-04-29", "close": 8.68, "volume": 181081.0}, {"date": "2026-04-30", "close": 8.5, "volume": 239720.0}, {"date": "2026-05-01", "close": 8.54, "volume": 656650.0}, {"date": "2026-05-04", "close": 9.23, "volume": 572638.0}, {"date": "2026-05-05", "close": 8.99, "volume": 326089.0}, {"date": "2026-05-06", "close": 9.45, "volume": 449352.0}, {"date": "2026-05-07", "close": 8.95, "volume": 207056.0}, {"date": "2026-05-08", "close": 9.29, "volume": 133543.0}, {"date": "2026-05-11", "close": 10.03, "volume": 273246.0}, {"date": "2026-05-12", "close": 9.18, "volume": 174803.0}, {"date": "2026-05-13", "close": 9.27, "volume": 141049.0}, {"date": "2026-05-14", "close": 9.36, "volume": 150914.0}, {"date": "2026-05-15", "close": 8.98, "volume": 173284.0}, {"date": "2026-05-18", "close": 8.48, "volume": 100131.0}, {"date": "2026-05-19", "close": 8.54, "volume": 254441.0}, {"date": "2026-05-20", "close": 8.57, "volume": 111271.0}, {"date": "2026-05-21", "close": 8.61, "volume": 235681.0}, {"date": "2026-05-22", "close": 9.1, "volume": 211869.0}, {"date": "2026-05-26", "close": 9.08, "volume": 208979.0}, {"date": "2026-05-27", "close": 9.62, "volume": 309111.0}, {"date": "2026-05-28", "close": 10.0, "volume": 628930.0}, {"date": "2026-05-29", "close": 9.98, "volume": 523223.0}, {"date": "2026-06-01", "close": 10.14, "volume": 282542.0}, {"date": "2026-06-02", "close": 11.15, "volume": 237181.0}, {"date": "2026-06-03", "close": 9.92, "volume": 255101.0}, {"date": "2026-06-04", "close": 9.61, "volume": 149647.0}, {"date": "2026-06-05", "close": 8.72, "volume": 256119.0}, {"date": "2026-06-08", "close": 8.85, "volume": 175495.0}, {"date": "2026-06-09", "close": 8.13, "volume": 217297.0}, {"date": "2026-06-10", "close": 7.82, "volume": 239099.0}, {"date": "2026-06-11", "close": 8.39, "volume": 163477.0}, {"date": "2026-06-12", "close": 8.55, "volume": 154096.0}, {"date": "2026-06-15", "close": 8.22, "volume": 225389.0}, {"date": "2026-06-16", "close": 8.14, "volume": 136406.0}, {"date": "2026-06-17", "close": 7.64, "volume": 288288.0}, {"date": "2026-06-18", "close": 7.71, "volume": 851641.0}, {"date": "2026-06-22", "close": 7.58, "volume": 173767.0}, {"date": "2026-06-23", "close": 7.02, "volume": 208272.0}, {"date": "2026-06-24", "close": 7.05, "volume": 262973.0}, {"date": "2026-06-25", "close": 7.32, "volume": 247222.0}, {"date": "2026-06-26", "close": 7.2, "volume": 2332865.0}, {"date": "2026-06-29", "close": 5.79, "volume": 560060.0}, {"date": "2026-06-30", "close": 5.91, "volume": 536528.0}, {"date": "2026-07-01", "close": 6.04, "volume": 336602.0}, {"date": "2026-07-02", "close": 5.68, "volume": 331556.0}, {"date": "2026-07-06", "close": 5.81, "volume": 251070.0}, {"date": "2026-07-07", "close": 5.38, "volume": 245078.0}, {"date": "2026-07-08", "close": 5.78, "volume": 344793.0}, {"date": "2026-07-09", "close": 5.76, "volume": 253434.0}, {"date": "2026-07-10", "close": 5.89, "volume": 206141.0}, {"date": "2026-07-13", "close": 5.7, "volume": 185391.0}, {"date": "2026-07-14", "close": 6.62, "volume": 367821.0}, {"date": "2026-07-15", "close": 6.85, "volume": 583214.0}, {"date": "2026-07-16", "close": 7.39, "volume": 687701.0}, {"date": "2026-07-17", "close": 6.93, "volume": 419319.0}, {"date": "2026-07-20", "close": 6.32, "volume": 264105.0}, {"date": "2026-07-21", "close": 6.52, "volume": 310527.0}, {"date": "2026-07-22", "close": 6.81, "volume": 277348.0}, {"date": "2026-07-23", "close": 7.1, "volume": 448841.0}, {"date": "2026-07-24", "close": 7.44, "volume": 549095.0}, {"date": "2026-07-27", "close": 7.79, "volume": 592845.0}, {"date": "2026-07-28", "close": 7.68, "volume": 377933.0}, {"date": "2026-07-29", "close": 7.06, "volume": 327558.0}, {"date": "2026-07-30", "close": 6.49, "volume": 357825.0}, {"date": "2026-07-31", "close": 6.72, "volume": 389056.0}, {"date": "2026-08-03", "close": 7.49, "volume": 340689.0}, {"date": "2026-08-04", "close": 7.68, "volume": 223568.0}, {"date": "2026-08-05", "close": 7.67, "volume": 269831.0}, {"date": "2026-08-06", "close": 7.64, "volume": 190101.0}, {"date": "2026-08-07", "close": 8.13, "volume": 211217.0}], "refreshing": true}