{"ticker": "LKFT", "overview": {"name": "Lakefront Biotherapeutics - American Depositary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "LKFT", "has_prices": true, "as_of": "2026-07-24", "last": 27.84, "prev_close": 28.12, "change": -0.28000000000000114, "change_pct": -0.00995732574679947, "session_volume": 167207.0, "vwap_5": 28.525848751222124, "vwap_20": 29.667712993153895, "vwap_60": 28.512769298521896, "vwap_250": 31.413162388575937, "high_52w": 34.64, "low_52w": 26.61, "avg_volume_20": 162070.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001013594-26-000689", "src": "13DG", "ticker": "LKFT", "cik": "1421876", "company": "Lakefront Biotherapeutics NV", "company_raw": "Lakefront Biotherapeutics NV", "who": "Lakefront Biotherapeutics NV", "who_key": "Lakefront Biotherapeutics NV", "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": null, "country": "", "headline": "Lakefront Biotherapeutics NV takes a 5.5% passive stake in LKFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1421876/0001013594-26-000689-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-15", "mins": 202609}], "recent_buys": [], "institutional": [{"id": "13DG-0001013594-26-000689", "src": "13DG", "ticker": "LKFT", "cik": "1421876", "company": "Lakefront Biotherapeutics NV", "company_raw": "Lakefront Biotherapeutics NV", "who": "Lakefront Biotherapeutics NV", "who_key": "Lakefront Biotherapeutics NV", "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": null, "country": "", "headline": "Lakefront Biotherapeutics NV takes a 5.5% passive stake in LKFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1421876/0001013594-26-000689-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-15", "mins": 202609}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Lakefront Biotherapeutics - American Depositary Shares", "new_value": "Lakefront Biotherapeutics NV", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001421876", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001421876", "applied": 1, "detected_at": "2026-10-25T18:40:18.455004"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "LKFT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 60.37, "volume": 322990.0}, {"date": "2021-07-28", "close": 61.07, "volume": 445362.0}, {"date": "2021-07-29", "close": 60.54, "volume": 162000.0}, {"date": "2021-07-30", "close": 60.54, "volume": 148835.0}, {"date": "2021-08-02", "close": 61.46, "volume": 293752.0}, {"date": "2021-08-03", "close": 61.0, "volume": 147369.0}, {"date": "2021-08-04", "close": 60.73, "volume": 461835.0}, {"date": "2021-08-05", "close": 60.06, "volume": 227417.0}, {"date": "2021-08-06", "close": 60.14, "volume": 166715.0}, {"date": "2021-08-09", "close": 59.45, "volume": 257310.0}, {"date": "2021-08-10", "close": 59.16, "volume": 152042.0}, {"date": "2021-08-11", "close": 58.51, "volume": 122498.0}, {"date": "2021-08-12", "close": 58.87, "volume": 198811.0}, {"date": "2021-08-13", "close": 58.69, "volume": 198164.0}, {"date": "2021-08-16", "close": 58.51, "volume": 241018.0}, {"date": "2021-08-17", "close": 59.52, "volume": 216950.0}, {"date": "2021-08-18", "close": 59.07, "volume": 216151.0}, {"date": "2021-08-19", "close": 56.48, "volume": 282598.0}, {"date": "2021-08-20", "close": 55.43, "volume": 483511.0}, {"date": "2021-08-23", "close": 57.32, "volume": 205532.0}, {"date": "2021-08-24", "close": 57.14, "volume": 426551.0}, {"date": "2021-08-25", "close": 57.03, "volume": 339090.0}, {"date": "2021-08-26", "close": 56.41, "volume": 225602.0}, {"date": "2021-08-27", "close": 55.9, "volume": 204420.0}, {"date": "2021-08-30", "close": 54.97, "volume": 142451.0}, {"date": "2021-08-31", "close": 58.82, "volume": 879705.0}, {"date": "2021-09-01", "close": 59.1, "volume": 215332.0}, {"date": "2021-09-02", "close": 61.12, "volume": 446423.0}, {"date": "2021-09-03", "close": 60.22, "volume": 151103.0}, {"date": "2021-09-07", "close": 60.96, "volume": 201866.0}, {"date": "2021-09-08", "close": 60.95, "volume": 185508.0}, {"date": "2021-09-09", "close": 59.92, "volume": 186522.0}, {"date": "2021-09-10", "close": 58.13, "volume": 322612.0}, {"date": "2021-09-13", "close": 57.78, "volume": 207412.0}, {"date": "2021-09-14", "close": 56.81, "volume": 168258.0}, {"date": "2021-09-15", "close": 55.46, "volume": 528863.0}, {"date": "2021-09-16", "close": 55.29, "volume": 182663.0}, {"date": "2021-09-17", "close": 55.64, "volume": 293991.0}, {"date": "2021-09-20", "close": 54.83, "volume": 186222.0}, {"date": "2021-09-21", "close": 54.04, "volume": 240805.0}, {"date": "2021-09-22", "close": 53.98, "volume": 210630.0}, {"date": "2021-09-23", "close": 54.12, "volume": 154300.0}, {"date": "2021-09-24", "close": 53.45, "volume": 149277.0}, {"date": "2021-09-27", "close": 54.19, "volume": 190164.0}, {"date": "2021-09-28", "close": 52.76, "volume": 181182.0}, {"date": "2021-09-29", "close": 52.17, "volume": 161033.0}, {"date": "2021-09-30", "close": 52.61, "volume": 287670.0}, {"date": "2021-10-01", "close": 53.59, "volume": 165850.0}, {"date": "2021-10-04", "close": 51.17, "volume": 324123.0}, {"date": "2021-10-05", "close": 50.57, "volume": 364055.0}, {"date": "2021-10-06", "close": 49.47, "volume": 331643.0}, {"date": "2021-10-07", "close": 50.24, "volume": 262921.0}, {"date": "2021-10-08", "close": 49.81, "volume": 94221.0}, {"date": "2021-10-11", "close": 49.71, "volume": 161333.0}, {"date": "2021-10-12", "close": 50.09, "volume": 201542.0}, {"date": "2021-10-13", "close": 54.09, "volume": 435064.0}, {"date": "2021-10-14", "close": 54.21, "volume": 249237.0}, {"date": "2021-10-15", "close": 53.52, "volume": 107624.0}, {"date": "2021-10-18", "close": 51.65, "volume": 181198.0}, {"date": "2021-10-19", "close": 52.4, "volume": 94603.0}, {"date": "2021-10-20", "close": 51.61, "volume": 134354.0}, {"date": "2021-10-21", "close": 51.94, "volume": 188670.0}, {"date": "2021-10-22", "close": 50.93, "volume": 142580.0}, {"date": "2021-10-25", "close": 51.55, "volume": 141853.0}, {"date": "2021-10-26", "close": 52.5, "volume": 152383.0}, {"date": "2021-10-27", "close": 51.71, "volume": 89245.0}, {"date": "2021-10-28", "close": 52.63, "volume": 106170.0}, {"date": "2021-10-29", "close": 52.99, "volume": 147278.0}, {"date": "2021-11-01", "close": 54.4, "volume": 143880.0}, {"date": "2021-11-02", "close": 54.28, "volume": 190591.0}, {"date": "2021-11-03", "close": 56.32, "volume": 333891.0}, {"date": "2021-11-04", "close": 55.64, "volume": 328131.0}, {"date": "2021-11-05", "close": 54.28, "volume": 311253.0}, {"date": "2021-11-08", "close": 57.12, "volume": 326211.0}, {"date": "2021-11-09", "close": 56.44, "volume": 180861.0}, {"date": "2021-11-10", "close": 54.28, "volume": 190308.0}, {"date": "2021-11-11", "close": 53.4, "volume": 226443.0}, {"date": "2021-11-12", "close": 52.82, "volume": 174087.0}, {"date": "2021-11-15", "close": 52.79, "volume": 218234.0}, {"date": "2021-11-16", "close": 52.3, "volume": 201218.0}, {"date": "2021-11-17", "close": 51.16, "volume": 802048.0}, {"date": "2021-11-18", "close": 50.49, "volume": 228656.0}, {"date": "2021-11-19", "close": 51.46, "volume": 242258.0}, {"date": "2021-11-22", "close": 49.3, "volume": 203588.0}, {"date": "2021-11-23", "close": 48.46, "volume": 328140.0}, {"date": "2021-11-24", "close": 49.62, "volume": 131250.0}, {"date": "2021-11-26", "close": 48.84, "volume": 188694.0}, {"date": "2021-11-29", "close": 48.24, "volume": 200805.0}, {"date": "2021-11-30", "close": 48.58, "volume": 149355.0}, {"date": "2021-12-01", "close": 48.29, "volume": 189322.0}, {"date": "2021-12-02", "close": 48.29, "volume": 289955.0}, {"date": "2021-12-03", "close": 47.03, "volume": 434904.0}, {"date": "2021-12-06", "close": 49.35, "volume": 392065.0}, {"date": "2021-12-07", "close": 51.83, "volume": 390523.0}, {"date": "2021-12-08", "close": 51.25, "volume": 245035.0}, {"date": "2021-12-09", "close": 49.77, "volume": 399378.0}, {"date": "2021-12-10", "close": 49.04, "volume": 285718.0}, {"date": "2021-12-13", "close": 49.4, "volume": 266662.0}, {"date": "2021-12-14", "close": 50.29, "volume": 290327.0}, {"date": "2021-12-15", "close": 52.38, "volume": 399650.0}, {"date": "2021-12-16", "close": 53.73, "volume": 285672.0}, {"date": "2021-12-17", "close": 54.57, "volume": 623223.0}, {"date": "2021-12-20", "close": 53.96, "volume": 234812.0}, {"date": "2021-12-21", "close": 55.84, "volume": 220540.0}, {"date": "2021-12-22", "close": 55.5, "volume": 102726.0}, {"date": "2021-12-23", "close": 55.94, "volume": 236863.0}, {"date": "2021-12-27", "close": 55.56, "volume": 92717.0}, {"date": "2021-12-28", "close": 54.81, "volume": 157288.0}, {"date": "2021-12-29", "close": 54.75, "volume": 95394.0}, {"date": "2021-12-30", "close": 55.48, "volume": 231299.0}, {"date": "2021-12-31", "close": 55.13, "volume": 191363.0}, {"date": "2022-01-03", "close": 54.9, "volume": 305865.0}, {"date": "2022-01-04", "close": 54.23, "volume": 145810.0}, {"date": "2022-01-05", "close": 51.75, "volume": 255818.0}, {"date": "2022-01-06", "close": 51.84, "volume": 160362.0}, {"date": "2022-01-07", "close": 51.82, "volume": 196220.0}, {"date": "2022-01-10", "close": 51.32, "volume": 217259.0}, {"date": "2022-01-11", "close": 52.4, "volume": 146925.0}, {"date": "2022-01-12", "close": 52.04, "volume": 218541.0}, {"date": "2022-01-13", "close": 52.11, "volume": 287144.0}, {"date": "2022-01-14", "close": 55.19, "volume": 436219.0}, {"date": "2022-01-18", "close": 53.84, "volume": 309244.0}, {"date": "2022-01-19", "close": 54.76, "volume": 305318.0}, {"date": "2022-01-20", "close": 56.46, "volume": 871525.0}, {"date": "2022-01-21", "close": 57.17, "volume": 943060.0}, {"date": "2022-01-24", "close": 54.45, "volume": 584488.0}, {"date": "2022-01-25", "close": 53.34, "volume": 418212.0}, {"date": "2022-01-26", "close": 53.32, "volume": 677372.0}, {"date": "2022-01-27", "close": 65.3, "volume": 2829528.0}, {"date": "2022-01-28", "close": 67.45, "volume": 969536.0}, {"date": "2022-01-31", "close": 67.5, "volume": 697623.0}, {"date": "2022-02-01", "close": 68.5, "volume": 522800.0}, {"date": "2022-02-02", "close": 65.7, "volume": 433964.0}, {"date": "2022-02-03", "close": 64.1, "volume": 330994.0}, {"date": "2022-02-04", "close": 67.05, "volume": 556622.0}, {"date": "2022-02-07", "close": 66.77, "volume": 241482.0}, {"date": "2022-02-08", "close": 66.4, "volume": 203405.0}, {"date": "2022-02-09", "close": 66.91, "volume": 238308.0}, {"date": "2022-02-10", "close": 67.22, "volume": 386995.0}, {"date": "2022-02-11", "close": 65.08, "volume": 207295.0}, {"date": "2022-02-14", "close": 64.51, "volume": 183970.0}, {"date": "2022-02-15", "close": 66.78, "volume": 503659.0}, {"date": "2022-02-16", "close": 67.33, "volume": 285996.0}, {"date": "2022-02-17", "close": 66.9, "volume": 178578.0}, {"date": "2022-02-18", "close": 66.31, "volume": 150628.0}, {"date": "2022-02-22", "close": 65.07, "volume": 275512.0}, {"date": "2022-02-23", "close": 64.35, "volume": 234690.0}, {"date": "2022-02-24", "close": 65.56, "volume": 319748.0}, {"date": "2022-02-25", "close": 65.74, "volume": 342788.0}, {"date": "2022-02-28", "close": 66.23, "volume": 354993.0}, {"date": "2022-03-01", "close": 66.3, "volume": 366539.0}, {"date": "2022-03-02", "close": 64.44, "volume": 304945.0}, {"date": "2022-03-03", "close": 61.96, "volume": 214177.0}, {"date": "2022-03-04", "close": 61.44, "volume": 256463.0}, {"date": "2022-03-07", "close": 59.0, "volume": 462277.0}, {"date": "2022-03-08", "close": 59.19, "volume": 511328.0}, {"date": "2022-03-09", "close": 60.82, "volume": 231919.0}, {"date": "2022-03-10", "close": 60.02, "volume": 190231.0}, {"date": "2022-03-11", "close": 59.86, "volume": 232569.0}, {"date": "2022-03-14", "close": 60.94, "volume": 366146.0}, {"date": "2022-03-15", "close": 60.16, "volume": 299836.0}, {"date": "2022-03-16", "close": 62.75, "volume": 208821.0}, {"date": "2022-03-17", "close": 63.34, "volume": 182158.0}, {"date": "2022-03-18", "close": 63.15, "volume": 273824.0}, {"date": "2022-03-21", "close": 61.25, "volume": 240382.0}, {"date": "2022-03-22", "close": 62.15, "volume": 199822.0}, {"date": "2022-03-23", "close": 63.39, "volume": 262344.0}, {"date": "2022-03-24", "close": 62.56, "volume": 189040.0}, {"date": "2022-03-25", "close": 62.17, "volume": 145909.0}, {"date": "2022-03-28", "close": 62.61, "volume": 124061.0}, {"date": "2022-03-29", "close": 63.33, "volume": 129554.0}, {"date": "2022-03-30", "close": 64.26, "volume": 213945.0}, {"date": "2022-03-31", "close": 62.02, "volume": 215473.0}, {"date": "2022-04-01", "close": 65.13, "volume": 881342.0}, {"date": "2022-04-04", "close": 66.99, "volume": 332122.0}, {"date": "2022-04-05", "close": 68.75, "volume": 700511.0}, {"date": "2022-04-06", "close": 70.64, "volume": 541175.0}, {"date": "2022-04-07", "close": 71.59, "volume": 292502.0}, {"date": "2022-04-08", "close": 70.1, "volume": 782017.0}, {"date": "2022-04-11", "close": 67.47, "volume": 328284.0}, {"date": "2022-04-12", "close": 66.12, "volume": 203148.0}, {"date": "2022-04-13", "close": 65.87, "volume": 287546.0}, {"date": "2022-04-14", "close": 66.72, "volume": 294163.0}, {"date": "2022-04-18", "close": 64.85, "volume": 104403.0}, {"date": "2022-04-19", "close": 63.66, "volume": 224882.0}, {"date": "2022-04-20", "close": 64.83, "volume": 189984.0}, {"date": "2022-04-21", "close": 64.49, "volume": 168394.0}, {"date": "2022-04-22", "close": 63.97, "volume": 380106.0}, {"date": "2022-04-25", "close": 63.93, "volume": 296804.0}, {"date": "2022-04-26", "close": 61.52, "volume": 260426.0}, {"date": "2022-04-27", "close": 59.89, "volume": 497655.0}, {"date": "2022-04-28", "close": 59.1, "volume": 319038.0}, {"date": "2022-04-29", "close": 58.18, "volume": 738714.0}, {"date": "2022-05-02", "close": 59.97, "volume": 389799.0}, {"date": "2022-05-03", "close": 62.2, "volume": 292366.0}, {"date": "2022-05-04", "close": 61.56, "volume": 180013.0}, {"date": "2022-05-05", "close": 59.73, "volume": 236792.0}, {"date": "2022-05-06", "close": 59.66, "volume": 279848.0}, {"date": "2022-05-09", "close": 56.56, "volume": 490520.0}, {"date": "2022-05-10", "close": 57.73, "volume": 690096.0}, {"date": "2022-05-11", "close": 56.63, "volume": 275164.0}, {"date": "2022-05-12", "close": 57.26, "volume": 452828.0}, {"date": "2022-05-13", "close": 59.23, "volume": 797202.0}, {"date": "2022-05-16", "close": 58.83, "volume": 280571.0}, {"date": "2022-05-17", "close": 57.97, "volume": 563616.0}, {"date": "2022-05-18", "close": 55.59, "volume": 351785.0}, {"date": "2022-05-19", "close": 56.95, "volume": 252647.0}, {"date": "2022-05-20", "close": 56.34, "volume": 195086.0}, {"date": "2022-05-23", "close": 55.26, "volume": 368802.0}, {"date": "2022-05-24", "close": 55.26, "volume": 158800.0}, {"date": "2022-05-25", "close": 55.4, "volume": 186381.0}, {"date": "2022-05-26", "close": 55.8, "volume": 101278.0}, {"date": "2022-05-27", "close": 57.11, "volume": 171321.0}, {"date": "2022-05-31", "close": 55.01, "volume": 167811.0}, {"date": "2022-06-01", "close": 55.15, "volume": 199181.0}, {"date": "2022-06-02", "close": 56.19, "volume": 243222.0}, {"date": "2022-06-03", "close": 56.93, "volume": 247611.0}, {"date": "2022-06-06", "close": 56.42, "volume": 132764.0}, {"date": "2022-06-07", "close": 57.26, "volume": 266263.0}, {"date": "2022-06-08", "close": 57.79, "volume": 186667.0}, {"date": "2022-06-09", "close": 57.23, "volume": 157475.0}, {"date": "2022-06-10", "close": 55.58, "volume": 253235.0}, {"date": "2022-06-13", "close": 53.92, "volume": 257365.0}, {"date": "2022-06-14", "close": 52.94, "volume": 171389.0}, {"date": "2022-06-15", "close": 53.74, "volume": 126776.0}, {"date": "2022-06-16", "close": 52.3, "volume": 294413.0}, {"date": "2022-06-17", "close": 53.87, "volume": 314721.0}, {"date": "2022-06-21", "close": 56.0, "volume": 219917.0}, {"date": "2022-06-22", "close": 53.65, "volume": 521914.0}, {"date": "2022-06-23", "close": 54.24, "volume": 370932.0}, {"date": "2022-06-24", "close": 55.76, "volume": 217333.0}, {"date": "2022-06-27", "close": 55.9, "volume": 155658.0}, {"date": "2022-06-28", "close": 55.89, "volume": 156819.0}, {"date": "2022-06-29", "close": 55.62, "volume": 220241.0}, {"date": "2022-06-30", "close": 55.8, "volume": 212179.0}, {"date": "2022-07-01", "close": 56.69, "volume": 182854.0}, {"date": "2022-07-05", "close": 57.6, "volume": 310919.0}, {"date": "2022-07-06", "close": 56.79, "volume": 103039.0}, {"date": "2022-07-07", "close": 56.3, "volume": 112432.0}, {"date": "2022-07-08", "close": 56.28, "volume": 155808.0}, {"date": "2022-07-11", "close": 56.17, "volume": 70326.0}, {"date": "2022-07-12", "close": 54.3, "volume": 143557.0}, {"date": "2022-07-13", "close": 54.11, "volume": 142166.0}, {"date": "2022-07-14", "close": 52.89, "volume": 116005.0}, {"date": "2022-07-15", "close": 53.8, "volume": 137993.0}, {"date": "2022-07-18", "close": 54.01, "volume": 165751.0}, {"date": "2022-07-19", "close": 56.66, "volume": 470488.0}, {"date": "2022-07-20", "close": 56.42, "volume": 221574.0}, {"date": "2022-07-21", "close": 56.25, "volume": 259006.0}, {"date": "2022-07-22", "close": 54.29, "volume": 139647.0}, {"date": "2022-07-25", "close": 51.93, "volume": 397420.0}, {"date": "2022-07-26", "close": 52.09, "volume": 367306.0}, {"date": "2022-07-27", "close": 52.84, "volume": 226924.0}, {"date": "2022-07-28", "close": 52.03, "volume": 156026.0}, {"date": "2022-07-29", "close": 50.91, "volume": 178146.0}, {"date": "2022-08-01", "close": 50.94, "volume": 289101.0}, {"date": "2022-08-02", "close": 51.21, "volume": 222941.0}, {"date": "2022-08-03", "close": 52.7, "volume": 167547.0}, {"date": "2022-08-04", "close": 52.9, "volume": 180145.0}, {"date": "2022-08-05", "close": 54.7, "volume": 283519.0}, {"date": "2022-08-08", "close": 54.1, "volume": 151355.0}, {"date": "2022-08-09", "close": 53.27, "volume": 152192.0}, {"date": "2022-08-10", "close": 54.62, "volume": 98240.0}, {"date": "2022-08-11", "close": 54.17, "volume": 91032.0}, {"date": "2022-08-12", "close": 54.25, "volume": 100766.0}, {"date": "2022-08-15", "close": 55.16, "volume": 135538.0}, {"date": "2022-08-16", "close": 54.62, "volume": 106010.0}, {"date": "2022-08-17", "close": 53.68, "volume": 123220.0}, {"date": "2022-08-18", "close": 52.23, "volume": 171759.0}, {"date": "2022-08-19", "close": 52.14, "volume": 256474.0}, {"date": "2022-08-22", "close": 50.74, "volume": 233077.0}, {"date": "2022-08-23", "close": 50.39, "volume": 367860.0}, {"date": "2022-08-24", "close": 51.89, "volume": 194216.0}, {"date": "2022-08-25", "close": 51.41, "volume": 145262.0}, {"date": "2022-08-26", "close": 50.09, "volume": 156261.0}, {"date": "2022-08-29", "close": 49.98, "volume": 130469.0}, {"date": "2022-08-30", "close": 49.99, "volume": 76566.0}, {"date": "2022-08-31", "close": 50.06, "volume": 89517.0}, {"date": "2022-09-01", "close": 49.59, "volume": 76208.0}, {"date": "2022-09-02", "close": 49.64, "volume": 106924.0}, {"date": "2022-09-06", "close": 48.54, "volume": 145836.0}, {"date": "2022-09-07", "close": 48.24, "volume": 128662.0}, {"date": "2022-09-08", "close": 48.57, "volume": 198752.0}, {"date": "2022-09-09", "close": 48.16, "volume": 168254.0}, {"date": "2022-09-12", "close": 51.99, "volume": 464728.0}, {"date": "2022-09-13", "close": 49.19, "volume": 125063.0}, {"date": "2022-09-14", "close": 48.98, "volume": 145211.0}, {"date": "2022-09-15", "close": 48.61, "volume": 77304.0}, {"date": "2022-09-16", "close": 48.11, "volume": 130290.0}, {"date": "2022-09-19", "close": 47.32, "volume": 220827.0}, {"date": "2022-09-20", "close": 47.27, "volume": 189999.0}, {"date": "2022-09-21", "close": 46.04, "volume": 180472.0}, {"date": "2022-09-22", "close": 45.16, "volume": 164819.0}, {"date": "2022-09-23", "close": 43.55, "volume": 148251.0}, {"date": "2022-09-26", "close": 42.39, "volume": 171283.0}, {"date": "2022-09-27", "close": 42.49, "volume": 119715.0}, {"date": "2022-09-28", "close": 42.89, "volume": 122950.0}, {"date": "2022-09-29", "close": 42.27, "volume": 128481.0}, {"date": "2022-09-30", "close": 42.64, "volume": 153487.0}, {"date": "2022-10-03", "close": 42.85, "volume": 241107.0}, {"date": "2022-10-04", "close": 45.22, "volume": 160754.0}, {"date": "2022-10-05", "close": 44.22, "volume": 58737.0}, {"date": "2022-10-06", "close": 43.55, "volume": 205462.0}, {"date": "2022-10-07", "close": 42.3, "volume": 153644.0}, {"date": "2022-10-10", "close": 41.5, "volume": 233011.0}, {"date": "2022-10-11", "close": 41.91, "volume": 100152.0}, {"date": "2022-10-12", "close": 42.1, "volume": 114259.0}, {"date": "2022-10-13", "close": 43.19, "volume": 173481.0}, {"date": "2022-10-14", "close": 43.47, "volume": 102863.0}, {"date": "2022-10-17", "close": 44.58, "volume": 115905.0}, {"date": "2022-10-18", "close": 45.6, "volume": 116475.0}, {"date": "2022-10-19", "close": 43.91, "volume": 131102.0}, {"date": "2022-10-20", "close": 43.28, "volume": 95565.0}, {"date": "2022-10-21", "close": 44.34, "volume": 117682.0}, {"date": "2022-10-24", "close": 44.94, "volume": 77962.0}, {"date": "2022-10-25", "close": 45.14, "volume": 66444.0}, {"date": "2022-10-26", "close": 45.99, "volume": 202450.0}, {"date": "2022-10-27", "close": 45.1, "volume": 63516.0}, {"date": "2022-10-28", "close": 45.48, "volume": 126838.0}, {"date": "2022-10-31", "close": 45.54, "volume": 210104.0}, {"date": "2022-11-01", "close": 46.51, "volume": 289807.0}, {"date": "2022-11-02", "close": 45.91, "volume": 273992.0}, {"date": "2022-11-03", "close": 45.25, "volume": 213615.0}, {"date": "2022-11-04", "close": 42.75, "volume": 435282.0}, {"date": "2022-11-07", "close": 41.27, "volume": 399503.0}, {"date": "2022-11-08", "close": 41.13, "volume": 335887.0}, {"date": "2022-11-09", "close": 40.09, "volume": 347997.0}, {"date": "2022-11-10", "close": 41.46, "volume": 260760.0}, {"date": "2022-11-11", "close": 41.81, "volume": 88336.0}, {"date": "2022-11-14", "close": 41.78, "volume": 128144.0}, {"date": "2022-11-15", "close": 41.7, "volume": 107245.0}, {"date": "2022-11-16", "close": 41.47, "volume": 84177.0}, {"date": "2022-11-17", "close": 40.97, "volume": 83314.0}, {"date": "2022-11-18", "close": 41.0, "volume": 105004.0}, {"date": "2022-11-21", "close": 40.47, "volume": 82561.0}, {"date": "2022-11-22", "close": 40.5, "volume": 101424.0}, {"date": "2022-11-23", "close": 40.85, "volume": 100582.0}, {"date": "2022-11-25", "close": 40.68, "volume": 37344.0}, {"date": "2022-11-28", "close": 40.24, "volume": 110024.0}, {"date": "2022-11-29", "close": 39.14, "volume": 180358.0}, {"date": "2022-11-30", "close": 39.77, "volume": 181138.0}, {"date": "2022-12-01", "close": 40.07, "volume": 114165.0}, {"date": "2022-12-02", "close": 40.45, "volume": 112025.0}, {"date": "2022-12-05", "close": 38.92, "volume": 321488.0}, {"date": "2022-12-06", "close": 38.25, "volume": 214954.0}, {"date": "2022-12-07", "close": 37.74, "volume": 134707.0}, {"date": "2022-12-08", "close": 37.83, "volume": 146656.0}, {"date": "2022-12-09", "close": 37.44, "volume": 282265.0}, {"date": "2022-12-12", "close": 38.41, "volume": 250261.0}, {"date": "2022-12-13", "close": 39.16, "volume": 281207.0}, {"date": "2022-12-14", "close": 40.71, "volume": 667510.0}, {"date": "2022-12-15", "close": 41.07, "volume": 303979.0}, {"date": "2022-12-16", "close": 40.06, "volume": 254422.0}, {"date": "2022-12-19", "close": 39.67, "volume": 134872.0}, {"date": "2022-12-20", "close": 40.49, "volume": 271774.0}, {"date": "2022-12-21", "close": 42.0, "volume": 173820.0}, {"date": "2022-12-22", "close": 42.27, "volume": 62921.0}, {"date": "2022-12-23", "close": 42.19, "volume": 93137.0}, {"date": "2022-12-27", "close": 42.8, "volume": 213754.0}, {"date": "2022-12-28", "close": 43.6, "volume": 246615.0}, {"date": "2022-12-29", "close": 44.54, "volume": 307451.0}, {"date": "2022-12-30", "close": 44.38, "volume": 103786.0}, {"date": "2023-01-03", "close": 44.35, "volume": 104799.0}, {"date": "2023-01-04", "close": 43.76, "volume": 95644.0}, {"date": "2023-01-05", "close": 43.84, "volume": 92888.0}, {"date": "2023-01-06", "close": 44.02, "volume": 65045.0}, {"date": "2023-01-09", "close": 45.12, "volume": 168954.0}, {"date": "2023-01-10", "close": 46.68, "volume": 144279.0}, {"date": "2023-01-11", "close": 46.76, "volume": 115354.0}, {"date": "2023-01-12", "close": 46.61, "volume": 67809.0}, {"date": "2023-01-13", "close": 46.69, "volume": 125150.0}, {"date": "2023-01-17", "close": 48.0, "volume": 152552.0}, {"date": "2023-01-18", "close": 47.82, "volume": 174691.0}, {"date": "2023-01-19", "close": 45.99, "volume": 64275.0}, {"date": "2023-01-20", "close": 45.82, "volume": 120070.0}, {"date": "2023-01-23", "close": 46.22, "volume": 131976.0}, {"date": "2023-01-24", "close": 45.05, "volume": 106966.0}, {"date": "2023-01-25", "close": 44.54, "volume": 84052.0}, {"date": "2023-01-26", "close": 44.57, "volume": 69571.0}, {"date": "2023-01-27", "close": 44.19, "volume": 107704.0}, {"date": "2023-01-30", "close": 43.79, "volume": 64241.0}, {"date": "2023-01-31", "close": 44.17, "volume": 64946.0}, {"date": "2023-02-01", "close": 43.67, "volume": 94528.0}, {"date": "2023-02-02", "close": 43.4, "volume": 111514.0}, {"date": "2023-02-03", "close": 42.42, "volume": 338953.0}, {"date": "2023-02-06", "close": 43.25, "volume": 161011.0}, {"date": "2023-02-07", "close": 43.4, "volume": 92308.0}, {"date": "2023-02-08", "close": 43.58, "volume": 92983.0}, {"date": "2023-02-09", "close": 40.38, "volume": 686134.0}, {"date": "2023-02-10", "close": 40.52, "volume": 295765.0}, {"date": "2023-02-13", "close": 40.92, "volume": 400986.0}, {"date": "2023-02-14", "close": 40.25, "volume": 428011.0}, {"date": "2023-02-15", "close": 40.01, "volume": 260833.0}, {"date": "2023-02-16", "close": 39.24, "volume": 208920.0}, {"date": "2023-02-17", "close": 39.43, "volume": 135530.0}, {"date": "2023-02-21", "close": 39.12, "volume": 167467.0}, {"date": "2023-02-22", "close": 39.64, "volume": 268491.0}, {"date": "2023-02-23", "close": 39.64, "volume": 277651.0}, {"date": "2023-02-24", "close": 38.19, "volume": 1179360.0}, {"date": "2023-02-27", "close": 37.73, "volume": 317159.0}, {"date": "2023-02-28", "close": 37.485, "volume": 436775.0}, {"date": "2023-03-01", "close": 37.63, "volume": 844639.0}, {"date": "2023-03-02", "close": 36.67, "volume": 611658.0}, {"date": "2023-03-03", "close": 36.84, "volume": 700078.0}, {"date": "2023-03-06", "close": 37.16, "volume": 574774.0}, {"date": "2023-03-07", "close": 36.78, "volume": 429550.0}, {"date": "2023-03-08", "close": 37.08, "volume": 840399.0}, {"date": "2023-03-09", "close": 37.62, "volume": 403685.0}, {"date": "2023-03-10", "close": 37.5, "volume": 496474.0}, {"date": "2023-03-13", "close": 38.81, "volume": 429487.0}, {"date": "2023-03-14", "close": 38.81, "volume": 302155.0}, {"date": "2023-03-15", "close": 38.68, "volume": 559546.0}, {"date": "2023-03-16", "close": 39.48, "volume": 347546.0}, {"date": "2023-03-17", "close": 38.98, "volume": 268352.0}, {"date": "2023-03-20", "close": 37.96, "volume": 224518.0}, {"date": "2023-03-21", "close": 38.24, "volume": 178143.0}, {"date": "2023-03-22", "close": 37.38, "volume": 229276.0}, {"date": "2023-03-23", "close": 37.64, "volume": 192995.0}, {"date": "2023-03-24", "close": 37.55, "volume": 144129.0}, {"date": "2023-03-27", "close": 37.27, "volume": 181781.0}, {"date": "2023-03-28", "close": 36.5, "volume": 565575.0}, {"date": "2023-03-29", "close": 37.63, "volume": 226009.0}, {"date": "2023-03-30", "close": 37.53, "volume": 82567.0}, {"date": "2023-03-31", "close": 38.64, "volume": 250987.0}, {"date": "2023-04-03", "close": 38.08, "volume": 179608.0}, {"date": "2023-04-04", "close": 37.82, "volume": 140455.0}, {"date": "2023-04-05", "close": 37.67, "volume": 119971.0}, {"date": "2023-04-06", "close": 38.47, "volume": 141861.0}, {"date": "2023-04-10", "close": 37.94, "volume": 82269.0}, {"date": "2023-04-11", "close": 38.22, "volume": 99945.0}, {"date": "2023-04-12", "close": 38.3, "volume": 82133.0}, {"date": "2023-04-13", "close": 38.77, "volume": 104013.0}, {"date": "2023-04-14", "close": 38.37, "volume": 141999.0}, {"date": "2023-04-17", "close": 38.1, "volume": 85405.0}, {"date": "2023-04-18", "close": 37.46, "volume": 193436.0}, {"date": "2023-04-19", "close": 37.75, "volume": 117959.0}, {"date": "2023-04-20", "close": 37.4, "volume": 155020.0}, {"date": "2023-04-21", "close": 38.82, "volume": 260293.0}, {"date": "2023-04-24", "close": 38.72, "volume": 114834.0}, {"date": "2023-04-25", "close": 38.37, "volume": 110359.0}, {"date": "2023-04-26", "close": 39.15, "volume": 401857.0}, {"date": "2023-04-27", "close": 39.0, "volume": 201148.0}, {"date": "2023-04-28", "close": 39.0, "volume": 182084.0}, {"date": "2023-05-01", "close": 39.91, "volume": 370442.0}, {"date": "2023-05-02", "close": 41.0, "volume": 418868.0}, {"date": "2023-05-03", "close": 40.25, "volume": 578771.0}, {"date": "2023-05-04", "close": 40.5, "volume": 260518.0}, {"date": "2023-05-05", "close": 42.89, "volume": 896541.0}, {"date": "2023-05-08", "close": 41.99, "volume": 329272.0}, {"date": "2023-05-09", "close": 41.85, "volume": 313832.0}, {"date": "2023-05-10", "close": 41.9, "volume": 256189.0}, {"date": "2023-05-11", "close": 41.17, "volume": 95967.0}, {"date": "2023-05-12", "close": 40.51, "volume": 119831.0}, {"date": "2023-05-15", "close": 42.0, "volume": 157935.0}, {"date": "2023-05-16", "close": 42.5, "volume": 498214.0}, {"date": "2023-05-17", "close": 41.61, "volume": 204692.0}, {"date": "2023-05-18", "close": 43.81, "volume": 595378.0}, {"date": "2023-05-19", "close": 44.17, "volume": 389931.0}, {"date": "2023-05-22", "close": 44.52, "volume": 287567.0}, {"date": "2023-05-23", "close": 44.46, "volume": 156046.0}, {"date": "2023-05-24", "close": 43.79, "volume": 123279.0}, {"date": "2023-05-25", "close": 43.14, "volume": 84541.0}, {"date": "2023-05-26", "close": 42.88, "volume": 92234.0}, {"date": "2023-05-30", "close": 42.14, "volume": 149318.0}, {"date": "2023-05-31", "close": 41.36, "volume": 224193.0}, {"date": "2023-06-01", "close": 41.0, "volume": 349835.0}, {"date": "2023-06-02", "close": 41.46, "volume": 101045.0}, {"date": "2023-06-05", "close": 41.85, "volume": 71969.0}, {"date": "2023-06-06", "close": 42.41, "volume": 163437.0}, {"date": "2023-06-07", "close": 42.75, "volume": 387366.0}, {"date": "2023-06-08", "close": 42.89, "volume": 103716.0}, {"date": "2023-06-09", "close": 43.04, "volume": 110886.0}, {"date": "2023-06-12", "close": 42.24, "volume": 367430.0}, {"date": "2023-06-13", "close": 42.08, "volume": 94400.0}, {"date": "2023-06-14", "close": 41.63, "volume": 66572.0}, {"date": "2023-06-15", "close": 42.46, "volume": 131661.0}, {"date": "2023-06-16", "close": 42.4, "volume": 169030.0}, {"date": "2023-06-20", "close": 41.25, "volume": 129047.0}, {"date": "2023-06-21", "close": 40.59, "volume": 111170.0}, {"date": "2023-06-22", "close": 41.14, "volume": 70521.0}, {"date": "2023-06-23", "close": 41.0, "volume": 226184.0}, {"date": "2023-06-26", "close": 40.53, "volume": 95830.0}, {"date": "2023-06-27", "close": 40.92, "volume": 54729.0}, {"date": "2023-06-28", "close": 40.3, "volume": 71934.0}, {"date": "2023-06-29", "close": 40.38, "volume": 73087.0}, {"date": "2023-06-30", "close": 40.66, "volume": 67825.0}, {"date": "2023-07-03", "close": 40.92, "volume": 72295.0}, {"date": "2023-07-05", "close": 41.32, "volume": 77684.0}, {"date": "2023-07-06", "close": 40.83, "volume": 63271.0}, {"date": "2023-07-07", "close": 41.0, "volume": 77596.0}, {"date": "2023-07-10", "close": 40.82, "volume": 105569.0}, {"date": "2023-07-11", "close": 40.76, "volume": 133018.0}, {"date": "2023-07-12", "close": 41.48, "volume": 83548.0}, {"date": "2023-07-13", "close": 41.91, "volume": 53502.0}, {"date": "2023-07-14", "close": 41.79, "volume": 119292.0}, {"date": "2023-07-17", "close": 41.92, "volume": 103087.0}, {"date": "2023-07-18", "close": 42.51, "volume": 84882.0}, {"date": "2023-07-19", "close": 42.68, "volume": 69405.0}, {"date": "2023-07-20", "close": 42.58, "volume": 83665.0}, {"date": "2023-07-21", "close": 42.98, "volume": 53793.0}, {"date": "2023-07-24", "close": 42.08, "volume": 140965.0}, {"date": "2023-07-25", "close": 41.17, "volume": 226837.0}, {"date": "2023-07-26", "close": 41.03, "volume": 78382.0}, {"date": "2023-07-27", "close": 40.42, "volume": 106231.0}, {"date": "2023-07-28", "close": 41.82, "volume": 134586.0}, {"date": "2023-07-31", "close": 42.35, "volume": 159475.0}, {"date": "2023-08-01", "close": 42.02, "volume": 78958.0}, {"date": "2023-08-02", "close": 41.79, "volume": 111163.0}, {"date": "2023-08-03", "close": 42.2, "volume": 85717.0}, {"date": "2023-08-04", "close": 42.36, "volume": 268194.0}, {"date": "2023-08-07", "close": 40.43, "volume": 353509.0}, {"date": "2023-08-08", "close": 38.99, "volume": 1127306.0}, {"date": "2023-08-09", "close": 38.76, "volume": 267130.0}, {"date": "2023-08-10", "close": 39.69, "volume": 147564.0}, {"date": "2023-08-11", "close": 39.32, "volume": 157199.0}, {"date": "2023-08-14", "close": 39.24, "volume": 105150.0}, {"date": "2023-08-15", "close": 39.04, "volume": 93854.0}, {"date": "2023-08-16", "close": 38.94, "volume": 92956.0}, {"date": "2023-08-17", "close": 38.88, "volume": 75642.0}, {"date": "2023-08-18", "close": 38.81, "volume": 83203.0}, {"date": "2023-08-21", "close": 38.84, "volume": 476146.0}, {"date": "2023-08-22", "close": 38.28, "volume": 341001.0}, {"date": "2023-08-23", "close": 38.29, "volume": 122729.0}, {"date": "2023-08-24", "close": 37.36, "volume": 245187.0}, {"date": "2023-08-25", "close": 37.68, "volume": 107824.0}, {"date": "2023-08-28", "close": 37.73, "volume": 83904.0}, {"date": "2023-08-29", "close": 37.79, "volume": 92401.0}, {"date": "2023-08-30", "close": 37.74, "volume": 62069.0}, {"date": "2023-08-31", "close": 37.89, "volume": 76817.0}, {"date": "2023-09-01", "close": 38.06, "volume": 40444.0}, {"date": "2023-09-05", "close": 37.23, "volume": 73942.0}, {"date": "2023-09-06", "close": 37.26, "volume": 122752.0}, {"date": "2023-09-07", "close": 37.26, "volume": 64364.0}, {"date": "2023-09-08", "close": 37.04, "volume": 90511.0}, {"date": "2023-09-11", "close": 36.68, "volume": 51306.0}, {"date": "2023-09-12", "close": 36.13, "volume": 204757.0}, {"date": "2023-09-13", "close": 36.1, "volume": 73554.0}, {"date": "2023-09-14", "close": 36.13, "volume": 70572.0}, {"date": "2023-09-15", "close": 36.26, "volume": 82274.0}, {"date": "2023-09-18", "close": 35.95, "volume": 102283.0}, {"date": "2023-09-19", "close": 35.72, "volume": 75362.0}, {"date": "2023-09-20", "close": 35.66, "volume": 47737.0}, {"date": "2023-09-21", "close": 35.16, "volume": 128194.0}, {"date": "2023-09-22", "close": 35.27, "volume": 86885.0}, {"date": "2023-09-25", "close": 34.71, "volume": 84986.0}, {"date": "2023-09-26", "close": 34.44, "volume": 106341.0}, {"date": "2023-09-27", "close": 34.3, "volume": 38289.0}, {"date": "2023-09-28", "close": 34.17, "volume": 91955.0}, {"date": "2023-09-29", "close": 34.55, "volume": 94875.0}, {"date": "2023-10-02", "close": 34.4, "volume": 155855.0}, {"date": "2023-10-03", "close": 33.86, "volume": 159548.0}, {"date": "2023-10-04", "close": 33.98, "volume": 62446.0}, {"date": "2023-10-05", "close": 34.9, "volume": 613824.0}, {"date": "2023-10-06", "close": 35.58, "volume": 136017.0}, {"date": "2023-10-09", "close": 35.28, "volume": 116209.0}, {"date": "2023-10-10", "close": 35.35, "volume": 124176.0}, {"date": "2023-10-11", "close": 35.33, "volume": 79334.0}, {"date": "2023-10-12", "close": 35.06, "volume": 378719.0}, {"date": "2023-10-13", "close": 34.72, "volume": 77704.0}, {"date": "2023-10-16", "close": 34.72, "volume": 143120.0}, {"date": "2023-10-17", "close": 35.1, "volume": 147201.0}, {"date": "2023-10-18", "close": 34.36, "volume": 213225.0}, {"date": "2023-10-19", "close": 34.44, "volume": 199579.0}, {"date": "2023-10-20", "close": 35.01, "volume": 300075.0}, {"date": "2023-10-23", "close": 34.25, "volume": 223244.0}, {"date": "2023-10-24", "close": 33.72, "volume": 230809.0}, {"date": "2023-10-25", "close": 32.75, "volume": 231621.0}, {"date": "2023-10-26", "close": 32.59, "volume": 134798.0}, {"date": "2023-10-27", "close": 31.87, "volume": 361605.0}, {"date": "2023-10-30", "close": 32.86, "volume": 245894.0}, {"date": "2023-10-31", "close": 33.44, "volume": 238562.0}, {"date": "2023-11-01", "close": 33.33, "volume": 121665.0}, {"date": "2023-11-02", "close": 34.53, "volume": 140220.0}, {"date": "2023-11-03", "close": 37.06, "volume": 272433.0}, {"date": "2023-11-06", "close": 38.09, "volume": 511857.0}, {"date": "2023-11-07", "close": 38.07, "volume": 100417.0}, {"date": "2023-11-08", "close": 36.7, "volume": 122933.0}, {"date": "2023-11-09", "close": 36.25, "volume": 174106.0}, {"date": "2023-11-10", "close": 36.34, "volume": 180032.0}, {"date": "2023-11-13", "close": 36.38, "volume": 77917.0}, {"date": "2023-11-14", "close": 37.36, "volume": 234584.0}, {"date": "2023-11-15", "close": 37.67, "volume": 178979.0}, {"date": "2023-11-16", "close": 36.96, "volume": 167259.0}, {"date": "2023-11-17", "close": 37.51, "volume": 79747.0}, {"date": "2023-11-20", "close": 37.39, "volume": 191892.0}, {"date": "2023-11-21", "close": 36.87, "volume": 247105.0}, {"date": "2023-11-22", "close": 37.01, "volume": 75269.0}, {"date": "2023-11-24", "close": 37.01, "volume": 31039.0}, {"date": "2023-11-27", "close": 37.52, "volume": 122243.0}, {"date": "2023-11-28", "close": 37.2, "volume": 74533.0}, {"date": "2023-11-29", "close": 36.96, "volume": 64210.0}, {"date": "2023-11-30", "close": 37.43, "volume": 82741.0}, {"date": "2023-12-01", "close": 37.81, "volume": 91964.0}, {"date": "2023-12-04", "close": 38.36, "volume": 111743.0}, {"date": "2023-12-05", "close": 38.79, "volume": 145001.0}, {"date": "2023-12-06", "close": 39.16, "volume": 77457.0}, {"date": "2023-12-07", "close": 39.28, "volume": 70594.0}, {"date": "2023-12-08", "close": 39.49, "volume": 120619.0}, {"date": "2023-12-11", "close": 39.39, "volume": 162572.0}, {"date": "2023-12-12", "close": 39.55, "volume": 155792.0}, {"date": "2023-12-13", "close": 40.24, "volume": 154563.0}, {"date": "2023-12-14", "close": 40.29, "volume": 121356.0}, {"date": "2023-12-15", "close": 39.65, "volume": 261011.0}, {"date": "2023-12-18", "close": 39.27, "volume": 109278.0}, {"date": "2023-12-19", "close": 39.6, "volume": 104893.0}, {"date": "2023-12-20", "close": 39.01, "volume": 141567.0}, {"date": "2023-12-21", "close": 39.25, "volume": 83848.0}, {"date": "2023-12-22", "close": 39.9, "volume": 77798.0}, {"date": "2023-12-26", "close": 40.12, "volume": 58950.0}, {"date": "2023-12-27", "close": 40.61, "volume": 93660.0}, {"date": "2023-12-28", "close": 40.71, "volume": 150763.0}, {"date": "2023-12-29", "close": 40.65, "volume": 72533.0}, {"date": "2024-01-02", "close": 41.34, "volume": 189005.0}, {"date": "2024-01-03", "close": 41.17, "volume": 80657.0}, {"date": "2024-01-04", "close": 41.41, "volume": 120286.0}, {"date": "2024-01-05", "close": 41.3, "volume": 123233.0}, {"date": "2024-01-08", "close": 42.44, "volume": 173824.0}, {"date": "2024-01-09", "close": 41.87, "volume": 123489.0}, {"date": "2024-01-10", "close": 40.4, "volume": 113724.0}, {"date": "2024-01-11", "close": 40.05, "volume": 177394.0}, {"date": "2024-01-12", "close": 39.67, "volume": 160663.0}, {"date": "2024-01-16", "close": 38.82, "volume": 190027.0}, {"date": "2024-01-17", "close": 38.7, "volume": 140003.0}, {"date": "2024-01-18", "close": 37.84, "volume": 193359.0}, {"date": "2024-01-19", "close": 37.67, "volume": 184467.0}, {"date": "2024-01-22", "close": 38.02, "volume": 129947.0}, {"date": "2024-01-23", "close": 38.19, "volume": 67166.0}, {"date": "2024-01-24", "close": 38.28, "volume": 79247.0}, {"date": "2024-01-25", "close": 37.51, "volume": 180801.0}, {"date": "2024-01-26", "close": 38.165, "volume": 74264.0}, {"date": "2024-01-29", "close": 38.32, "volume": 70861.0}, {"date": "2024-01-30", "close": 37.87, "volume": 87506.0}, {"date": "2024-01-31", "close": 37.57, "volume": 132643.0}, {"date": "2024-02-01", "close": 37.93, "volume": 133643.0}, {"date": "2024-02-02", "close": 37.5, "volume": 102395.0}, {"date": "2024-02-05", "close": 37.87, "volume": 96177.0}, {"date": "2024-02-06", "close": 38.96, "volume": 69113.0}, {"date": "2024-02-07", "close": 38.49, "volume": 55940.0}, {"date": "2024-02-08", "close": 38.98, "volume": 74025.0}, {"date": "2024-02-09", "close": 39.71, "volume": 76570.0}, {"date": "2024-02-12", "close": 39.67, "volume": 71774.0}, {"date": "2024-02-13", "close": 39.06, "volume": 72935.0}, {"date": "2024-02-14", "close": 39.0, "volume": 105467.0}, {"date": "2024-02-15", "close": 39.55, "volume": 85882.0}, {"date": "2024-02-16", "close": 39.66, "volume": 231502.0}, {"date": "2024-02-20", "close": 39.42, "volume": 64540.0}, {"date": "2024-02-21", "close": 38.67, "volume": 92409.0}, {"date": "2024-02-22", "close": 39.51, "volume": 88404.0}, {"date": "2024-02-23", "close": 36.24, "volume": 534213.0}, {"date": "2024-02-26", "close": 36.5, "volume": 197614.0}, {"date": "2024-02-27", "close": 36.74, "volume": 206262.0}, {"date": "2024-02-28", "close": 36.08, "volume": 162610.0}, {"date": "2024-02-29", "close": 35.11, "volume": 190345.0}, {"date": "2024-03-01", "close": 35.11, "volume": 124097.0}, {"date": "2024-03-04", "close": 34.66, "volume": 103663.0}, {"date": "2024-03-05", "close": 34.51, "volume": 121663.0}, {"date": "2024-03-06", "close": 34.44, "volume": 115845.0}, {"date": "2024-03-07", "close": 34.46, "volume": 93952.0}, {"date": "2024-03-08", "close": 34.47, "volume": 65447.0}, {"date": "2024-03-11", "close": 34.65, "volume": 89107.0}, {"date": "2024-03-12", "close": 34.71, "volume": 80278.0}, {"date": "2024-03-13", "close": 34.6, "volume": 90788.0}, {"date": "2024-03-14", "close": 34.15, "volume": 70991.0}, {"date": "2024-03-15", "close": 33.97, "volume": 118630.0}, {"date": "2024-03-18", "close": 33.41, "volume": 113211.0}, {"date": "2024-03-19", "close": 33.37, "volume": 61067.0}, {"date": "2024-03-20", "close": 33.96, "volume": 59008.0}, {"date": "2024-03-21", "close": 33.42, "volume": 98260.0}, {"date": "2024-03-22", "close": 32.76, "volume": 63242.0}, {"date": "2024-03-25", "close": 32.68, "volume": 103475.0}, {"date": "2024-03-26", "close": 32.71, "volume": 66331.0}, {"date": "2024-03-27", "close": 32.95, "volume": 127328.0}, {"date": "2024-03-28", "close": 32.2, "volume": 302687.0}, {"date": "2024-04-01", "close": 32.48, "volume": 89689.0}, {"date": "2024-04-02", "close": 31.77, "volume": 108570.0}, {"date": "2024-04-03", "close": 31.79, "volume": 86779.0}, {"date": "2024-04-04", "close": 31.81, "volume": 68026.0}, {"date": "2024-04-05", "close": 31.81, "volume": 73329.0}, {"date": "2024-04-08", "close": 31.86, "volume": 95031.0}, {"date": "2024-04-09", "close": 31.65, "volume": 80390.0}, {"date": "2024-04-10", "close": 31.12, "volume": 254527.0}, {"date": "2024-04-11", "close": 30.85, "volume": 380842.0}, {"date": "2024-04-12", "close": 30.25, "volume": 201332.0}, {"date": "2024-04-15", "close": 29.8, "volume": 153848.0}, {"date": "2024-04-16", "close": 29.49, "volume": 255855.0}, {"date": "2024-04-17", "close": 29.22, "volume": 192831.0}, {"date": "2024-04-18", "close": 28.91, "volume": 139107.0}, {"date": "2024-04-19", "close": 29.08, "volume": 86958.0}, {"date": "2024-04-22", "close": 29.07, "volume": 79965.0}, {"date": "2024-04-23", "close": 29.45, "volume": 115815.0}, {"date": "2024-04-24", "close": 28.77, "volume": 141150.0}, {"date": "2024-04-25", "close": 28.63, "volume": 167894.0}, {"date": "2024-04-26", "close": 28.76, "volume": 75390.0}, {"date": "2024-04-29", "close": 28.65, "volume": 112866.0}, {"date": "2024-04-30", "close": 28.45, "volume": 62862.0}, {"date": "2024-05-01", "close": 29.34, "volume": 149912.0}, {"date": "2024-05-02", "close": 29.45, "volume": 122761.0}, {"date": "2024-05-03", "close": 29.09, "volume": 125690.0}, {"date": "2024-05-06", "close": 29.47, "volume": 69351.0}, {"date": "2024-05-07", "close": 29.08, "volume": 83071.0}, {"date": "2024-05-08", "close": 29.03, "volume": 70841.0}, {"date": "2024-05-09", "close": 28.77, "volume": 68921.0}, {"date": "2024-05-10", "close": 28.55, "volume": 75533.0}, {"date": "2024-05-13", "close": 28.47, "volume": 72397.0}, {"date": "2024-05-14", "close": 28.63, "volume": 55263.0}, {"date": "2024-05-15", "close": 29.08, "volume": 68918.0}, {"date": "2024-05-16", "close": 29.55, "volume": 130358.0}, {"date": "2024-05-17", "close": 29.63, "volume": 140222.0}, {"date": "2024-05-20", "close": 29.18, "volume": 137603.0}, {"date": "2024-05-21", "close": 28.38, "volume": 131745.0}, {"date": "2024-05-22", "close": 28.2, "volume": 116737.0}, {"date": "2024-05-23", "close": 27.65, "volume": 104539.0}, {"date": "2024-05-24", "close": 27.27, "volume": 95712.0}, {"date": "2024-05-28", "close": 27.19, "volume": 220140.0}, {"date": "2024-05-29", "close": 26.94, "volume": 109804.0}, {"date": "2024-05-30", "close": 27.46, "volume": 266688.0}, {"date": "2024-05-31", "close": 27.82, "volume": 146650.0}, {"date": "2024-06-03", "close": 27.7, "volume": 96551.0}, {"date": "2024-06-04", "close": 27.54, "volume": 57843.0}, {"date": "2024-06-05", "close": 27.16, "volume": 72212.0}, {"date": "2024-06-06", "close": 27.05, "volume": 66273.0}, {"date": "2024-06-07", "close": 26.76, "volume": 85738.0}, {"date": "2024-06-10", "close": 26.41, "volume": 111679.0}, {"date": "2024-06-11", "close": 26.2, "volume": 80439.0}, {"date": "2024-06-12", "close": 26.05, "volume": 192242.0}, {"date": "2024-06-13", "close": 25.72, "volume": 124652.0}, {"date": "2024-06-14", "close": 25.44, "volume": 132414.0}, {"date": "2024-06-17", "close": 25.74, "volume": 123384.0}, {"date": "2024-06-18", "close": 25.84, "volume": 107768.0}, {"date": "2024-06-20", "close": 25.63, "volume": 65159.0}, {"date": "2024-06-21", "close": 25.75, "volume": 95615.0}, {"date": "2024-06-24", "close": 26.18, "volume": 130131.0}, {"date": "2024-06-25", "close": 25.63, "volume": 72882.0}, {"date": "2024-06-26", "close": 25.14, "volume": 128994.0}, {"date": "2024-06-27", "close": 25.14, "volume": 197460.0}, {"date": "2024-06-28", "close": 24.78, "volume": 240016.0}, {"date": "2024-07-01", "close": 25.01, "volume": 179870.0}, {"date": "2024-07-02", "close": 25.34, "volume": 101134.0}, {"date": "2024-07-03", "close": 24.89, "volume": 65908.0}, {"date": "2024-07-05", "close": 25.09, "volume": 236417.0}, {"date": "2024-07-08", "close": 25.71, "volume": 141357.0}, {"date": "2024-07-09", "close": 26.25, "volume": 110939.0}, {"date": "2024-07-10", "close": 26.65, "volume": 105227.0}, {"date": "2024-07-11", "close": 27.02, "volume": 146330.0}, {"date": "2024-07-12", "close": 27.0, "volume": 75445.0}, {"date": "2024-07-15", "close": 26.48, "volume": 96502.0}, {"date": "2024-07-16", "close": 26.37, "volume": 51073.0}, {"date": "2024-07-17", "close": 27.0, "volume": 140083.0}, {"date": "2024-07-18", "close": 26.75, "volume": 80153.0}, {"date": "2024-07-19", "close": 26.16, "volume": 37127.0}, {"date": "2024-07-22", "close": 27.23, "volume": 152511.0}, {"date": "2024-07-23", "close": 27.22, "volume": 82999.0}, {"date": "2024-07-24", "close": 27.22, "volume": 59999.0}, {"date": "2024-07-25", "close": 27.39, "volume": 96438.0}, {"date": "2024-07-26", "close": 27.48, "volume": 52003.0}, {"date": "2024-07-29", "close": 27.65, "volume": 63057.0}, {"date": "2024-07-30", "close": 27.65, "volume": 131801.0}, {"date": "2024-07-31", "close": 26.67, "volume": 90844.0}, {"date": "2024-08-01", "close": 26.89, "volume": 89581.0}, {"date": "2024-08-02", "close": 25.52, "volume": 375091.0}, {"date": "2024-08-05", "close": 24.85, "volume": 167769.0}, {"date": "2024-08-06", "close": 25.34, "volume": 118353.0}, {"date": "2024-08-07", "close": 26.16, "volume": 128624.0}, {"date": "2024-08-08", "close": 25.48, "volume": 109070.0}, {"date": "2024-08-09", "close": 24.81, "volume": 146659.0}, {"date": "2024-08-12", "close": 24.38, "volume": 130154.0}, {"date": "2024-08-13", "close": 24.46, "volume": 147620.0}, {"date": "2024-08-14", "close": 24.2, "volume": 53996.0}, {"date": "2024-08-15", "close": 24.36, "volume": 103602.0}, {"date": "2024-08-16", "close": 24.44, "volume": 60702.0}, {"date": "2024-08-19", "close": 24.86, "volume": 87277.0}, {"date": "2024-08-20", "close": 24.83, "volume": 116950.0}, {"date": "2024-08-21", "close": 25.22, "volume": 115158.0}, {"date": "2024-08-22", "close": 24.89, "volume": 77328.0}, {"date": "2024-08-23", "close": 25.89, "volume": 209557.0}, {"date": "2024-08-26", "close": 28.39, "volume": 1308498.0}, {"date": "2024-08-27", "close": 29.64, "volume": 479429.0}, {"date": "2024-08-28", "close": 30.06, "volume": 441736.0}, {"date": "2024-08-29", "close": 29.76, "volume": 118317.0}, {"date": "2024-08-30", "close": 29.12, "volume": 82476.0}, {"date": "2024-09-03", "close": 28.77, "volume": 148805.0}, {"date": "2024-09-04", "close": 28.54, "volume": 103746.0}, {"date": "2024-09-05", "close": 28.17, "volume": 105880.0}, {"date": "2024-09-06", "close": 27.58, "volume": 150952.0}, {"date": "2024-09-09", "close": 28.37, "volume": 203427.0}, {"date": "2024-09-10", "close": 28.99, "volume": 160118.0}, {"date": "2024-09-11", "close": 29.22, "volume": 93044.0}, {"date": "2024-09-12", "close": 29.3, "volume": 175950.0}, {"date": "2024-09-13", "close": 30.16, "volume": 252821.0}, {"date": "2024-09-16", "close": 30.67, "volume": 147065.0}, {"date": "2024-09-17", "close": 30.56, "volume": 70112.0}, {"date": "2024-09-18", "close": 30.28, "volume": 59777.0}, {"date": "2024-09-19", "close": 30.44, "volume": 175220.0}, {"date": "2024-09-20", "close": 29.8, "volume": 190460.0}, {"date": "2024-09-23", "close": 29.27, "volume": 81684.0}, {"date": "2024-09-24", "close": 28.85, "volume": 93469.0}, {"date": "2024-09-25", "close": 28.54, "volume": 53494.0}, {"date": "2024-09-26", "close": 29.43, "volume": 76509.0}, {"date": "2024-09-27", "close": 29.28, "volume": 71071.0}, {"date": "2024-09-30", "close": 28.79, "volume": 59560.0}, {"date": "2024-10-01", "close": 28.5, "volume": 69584.0}, {"date": "2024-10-02", "close": 28.37, "volume": 102362.0}, {"date": "2024-10-03", "close": 28.3, "volume": 53501.0}, {"date": "2024-10-04", "close": 29.19, "volume": 150636.0}, {"date": "2024-10-07", "close": 30.28, "volume": 183254.0}, {"date": "2024-10-08", "close": 29.74, "volume": 193579.0}, {"date": "2024-10-09", "close": 29.34, "volume": 50410.0}, {"date": "2024-10-10", "close": 29.23, "volume": 38970.0}, {"date": "2024-10-11", "close": 29.81, "volume": 151127.0}, {"date": "2024-10-14", "close": 29.27, "volume": 183168.0}, {"date": "2024-10-15", "close": 29.34, "volume": 92890.0}, {"date": "2024-10-16", "close": 29.58, "volume": 99677.0}, {"date": "2024-10-17", "close": 30.24, "volume": 68246.0}, {"date": "2024-10-18", "close": 30.76, "volume": 148061.0}, {"date": "2024-10-21", "close": 31.05, "volume": 249081.0}, {"date": "2024-10-22", "close": 30.24, "volume": 130554.0}, {"date": "2024-10-23", "close": 29.98, "volume": 109098.0}, {"date": "2024-10-24", "close": 29.43, "volume": 113802.0}, {"date": "2024-10-25", "close": 28.95, "volume": 378868.0}, {"date": "2024-10-28", "close": 28.76, "volume": 54129.0}, {"date": "2024-10-29", "close": 28.54, "volume": 271909.0}, {"date": "2024-10-30", "close": 28.59, "volume": 83837.0}, {"date": "2024-10-31", "close": 26.44, "volume": 569008.0}, {"date": "2024-11-01", "close": 26.89, "volume": 466666.0}, {"date": "2024-11-04", "close": 26.71, "volume": 121860.0}, {"date": "2024-11-05", "close": 26.74, "volume": 353407.0}, {"date": "2024-11-06", "close": 27.0, "volume": 139234.0}, {"date": "2024-11-07", "close": 27.46, "volume": 118533.0}, {"date": "2024-11-08", "close": 27.06, "volume": 250910.0}, {"date": "2024-11-11", "close": 27.98, "volume": 595917.0}, {"date": "2024-11-12", "close": 27.32, "volume": 160865.0}, {"date": "2024-11-13", "close": 27.56, "volume": 259522.0}, {"date": "2024-11-14", "close": 27.9, "volume": 880927.0}, {"date": "2024-11-15", "close": 26.8, "volume": 358620.0}, {"date": "2024-11-18", "close": 27.0, "volume": 465514.0}, {"date": "2024-11-19", "close": 26.69, "volume": 442954.0}, {"date": "2024-11-20", "close": 25.64, "volume": 516276.0}, {"date": "2024-11-21", "close": 25.22, "volume": 273177.0}, {"date": "2024-11-22", "close": 27.13, "volume": 277222.0}, {"date": "2024-11-25", "close": 27.31, "volume": 188667.0}, {"date": "2024-11-26", "close": 26.9, "volume": 142999.0}, {"date": "2024-11-27", "close": 28.12, "volume": 371863.0}, {"date": "2024-11-29", "close": 27.64, "volume": 54795.0}, {"date": "2024-12-02", "close": 27.99, "volume": 110510.0}, {"date": "2024-12-03", "close": 27.49, "volume": 59310.0}, {"date": "2024-12-04", "close": 27.07, "volume": 69982.0}, {"date": "2024-12-05", "close": 26.95, "volume": 76579.0}, {"date": "2024-12-06", "close": 26.99, "volume": 129858.0}, {"date": "2024-12-09", "close": 26.78, "volume": 214115.0}, {"date": "2024-12-10", "close": 27.21, "volume": 233791.0}, {"date": "2024-12-11", "close": 27.3, "volume": 336421.0}, {"date": "2024-12-12", "close": 26.98, "volume": 168343.0}, {"date": "2024-12-13", "close": 26.82, "volume": 109432.0}, {"date": "2024-12-16", "close": 26.91, "volume": 235188.0}, {"date": "2024-12-17", "close": 27.12, "volume": 156734.0}, {"date": "2024-12-18", "close": 26.65, "volume": 319558.0}, {"date": "2024-12-19", "close": 26.37, "volume": 347587.0}, {"date": "2024-12-20", "close": 26.76, "volume": 233098.0}, {"date": "2024-12-23", "close": 27.09, "volume": 201353.0}, {"date": "2024-12-24", "close": 27.21, "volume": 88804.0}, {"date": "2024-12-26", "close": 27.38, "volume": 66817.0}, {"date": "2024-12-27", "close": 27.3, "volume": 167422.0}, {"date": "2024-12-30", "close": 27.3, "volume": 185200.0}, {"date": "2024-12-31", "close": 27.5, "volume": 100169.0}, {"date": "2025-01-02", "close": 27.895, "volume": 147595.0}, {"date": "2025-01-03", "close": 28.42, "volume": 95472.0}, {"date": "2025-01-06", "close": 28.39, "volume": 104202.0}, {"date": "2025-01-07", "close": 28.79, "volume": 117728.0}, {"date": "2025-01-08", "close": 28.17, "volume": 645081.0}, {"date": "2025-01-10", "close": 25.65, "volume": 619530.0}, {"date": "2025-01-13", "close": 24.24, "volume": 410838.0}, {"date": "2025-01-14", "close": 23.98, "volume": 446958.0}, {"date": "2025-01-15", "close": 23.77, "volume": 243935.0}, {"date": "2025-01-16", "close": 23.9, "volume": 335122.0}, {"date": "2025-01-17", "close": 23.76, "volume": 216599.0}, {"date": "2025-01-21", "close": 23.83, "volume": 296605.0}, {"date": "2025-01-22", "close": 23.93, "volume": 111237.0}, {"date": "2025-01-23", "close": 23.74, "volume": 248170.0}, {"date": "2025-01-24", "close": 23.7, "volume": 292691.0}, {"date": "2025-01-27", "close": 23.61, "volume": 140585.0}, {"date": "2025-01-28", "close": 23.49, "volume": 315034.0}, {"date": "2025-01-29", "close": 23.17, "volume": 529260.0}, {"date": "2025-01-30", "close": 23.01, "volume": 237589.0}, {"date": "2025-01-31", "close": 23.0, "volume": 206445.0}, {"date": "2025-02-03", "close": 22.82, "volume": 459288.0}, {"date": "2025-02-04", "close": 22.69, "volume": 613716.0}, {"date": "2025-02-05", "close": 22.71, "volume": 294488.0}, {"date": "2025-02-06", "close": 22.89, "volume": 309476.0}, {"date": "2025-02-07", "close": 22.78, "volume": 351250.0}, {"date": "2025-02-10", "close": 22.99, "volume": 239880.0}, {"date": "2025-02-11", "close": 23.29, "volume": 179512.0}, {"date": "2025-02-12", "close": 24.97, "volume": 616493.0}, {"date": "2025-02-13", "close": 25.49, "volume": 544583.0}, {"date": "2025-02-14", "close": 25.44, "volume": 293203.0}, {"date": "2025-02-18", "close": 26.54, "volume": 747411.0}, {"date": "2025-02-19", "close": 26.69, "volume": 252794.0}, {"date": "2025-02-20", "close": 26.73, "volume": 208002.0}, {"date": "2025-02-21", "close": 26.74, "volume": 286483.0}, {"date": "2025-02-24", "close": 26.56, "volume": 248156.0}, {"date": "2025-02-25", "close": 26.5, "volume": 132077.0}, {"date": "2025-02-26", "close": 26.4, "volume": 191541.0}, {"date": "2025-02-27", "close": 26.33, "volume": 193232.0}, {"date": "2025-02-28", "close": 26.08, "volume": 285502.0}, {"date": "2025-03-03", "close": 25.99, "volume": 205103.0}, {"date": "2025-03-04", "close": 25.73, "volume": 283634.0}, {"date": "2025-03-05", "close": 26.06, "volume": 202722.0}, {"date": "2025-03-06", "close": 26.55, "volume": 162548.0}, {"date": "2025-03-07", "close": 26.58, "volume": 187592.0}, {"date": "2025-03-10", "close": 25.83, "volume": 173112.0}, {"date": "2025-03-11", "close": 25.63, "volume": 211792.0}, {"date": "2025-03-12", "close": 26.55, "volume": 160796.0}, {"date": "2025-03-13", "close": 25.99, "volume": 146252.0}, {"date": "2025-03-14", "close": 26.01, "volume": 90024.0}, {"date": "2025-03-17", "close": 26.02, "volume": 155504.0}, {"date": "2025-03-18", "close": 25.84, "volume": 156692.0}, {"date": "2025-03-19", "close": 26.1, "volume": 143744.0}, {"date": "2025-03-20", "close": 25.72, "volume": 125227.0}, {"date": "2025-03-21", "close": 25.82, "volume": 183920.0}, {"date": "2025-03-24", "close": 25.95, "volume": 87500.0}, {"date": "2025-03-25", "close": 25.53, "volume": 147967.0}, {"date": "2025-03-26", "close": 25.13, "volume": 156675.0}, {"date": "2025-03-27", "close": 25.5, "volume": 133956.0}, {"date": "2025-03-28", "close": 25.46, "volume": 81476.0}, {"date": "2025-03-31", "close": 25.12, "volume": 194651.0}, {"date": "2025-04-01", "close": 24.77, "volume": 183652.0}, {"date": "2025-04-02", "close": 24.5, "volume": 273150.0}, {"date": "2025-04-03", "close": 24.11, "volume": 239850.0}, {"date": "2025-04-04", "close": 23.75, "volume": 278950.0}, {"date": "2025-04-07", "close": 23.04, "volume": 537962.0}, {"date": "2025-04-08", "close": 23.52, "volume": 351430.0}, {"date": "2025-04-09", "close": 24.34, "volume": 391798.0}, {"date": "2025-04-10", "close": 23.78, "volume": 221850.0}, {"date": "2025-04-11", "close": 24.01, "volume": 706826.0}, {"date": "2025-04-14", "close": 24.2, "volume": 1839888.0}, {"date": "2025-04-15", "close": 23.88, "volume": 496610.0}, {"date": "2025-04-16", "close": 24.5, "volume": 265238.0}, {"date": "2025-04-17", "close": 24.66, "volume": 252010.0}, {"date": "2025-04-21", "close": 24.64, "volume": 152204.0}, {"date": "2025-04-22", "close": 25.08, "volume": 434365.0}, {"date": "2025-04-23", "close": 25.5, "volume": 458088.0}, {"date": "2025-04-24", "close": 26.49, "volume": 648038.0}, {"date": "2025-04-25", "close": 26.86, "volume": 384335.0}, {"date": "2025-04-28", "close": 26.87, "volume": 603334.0}, {"date": "2025-04-29", "close": 26.92, "volume": 283310.0}, {"date": "2025-04-30", "close": 26.92, "volume": 485135.0}, {"date": "2025-05-01", "close": 26.78, "volume": 125989.0}, {"date": "2025-05-02", "close": 27.34, "volume": 329329.0}, {"date": "2025-05-05", "close": 27.15, "volume": 289705.0}, {"date": "2025-05-06", "close": 26.27, "volume": 286330.0}, {"date": "2025-05-07", "close": 25.8, "volume": 521338.0}, {"date": "2025-05-08", "close": 25.5, "volume": 602803.0}, {"date": "2025-05-09", "close": 25.32, "volume": 259413.0}, {"date": "2025-05-12", "close": 25.07, "volume": 326800.0}, {"date": "2025-05-13", "close": 26.84, "volume": 2135409.0}, {"date": "2025-05-14", "close": 26.5, "volume": 786221.0}, {"date": "2025-05-15", "close": 26.86, "volume": 554525.0}, {"date": "2025-05-16", "close": 27.75, "volume": 421366.0}, {"date": "2025-05-19", "close": 27.91, "volume": 248192.0}, {"date": "2025-05-20", "close": 28.9, "volume": 494394.0}, {"date": "2025-05-21", "close": 28.99, "volume": 534737.0}, {"date": "2025-05-22", "close": 28.78, "volume": 632642.0}, {"date": "2025-05-23", "close": 28.73, "volume": 210690.0}, {"date": "2025-05-27", "close": 28.97, "volume": 272170.0}, {"date": "2025-05-28", "close": 29.13, "volume": 178306.0}, {"date": "2025-05-29", "close": 29.09, "volume": 132265.0}, {"date": "2025-05-30", "close": 28.76, "volume": 526522.0}, {"date": "2025-06-02", "close": 29.2, "volume": 150436.0}, {"date": "2025-06-03", "close": 28.64, "volume": 126468.0}, {"date": "2025-06-04", "close": 28.62, "volume": 98466.0}, {"date": "2025-06-05", "close": 27.96, "volume": 132012.0}, {"date": "2025-06-06", "close": 27.73, "volume": 419562.0}, {"date": "2025-06-09", "close": 28.09, "volume": 159517.0}, {"date": "2025-06-10", "close": 28.31, "volume": 291130.0}, {"date": "2025-06-11", "close": 28.35, "volume": 113801.0}, {"date": "2025-06-12", "close": 28.87, "volume": 146278.0}, {"date": "2025-06-13", "close": 28.76, "volume": 322184.0}, {"date": "2025-06-16", "close": 28.8, "volume": 347980.0}, {"date": "2025-06-17", "close": 27.92, "volume": 479238.0}, {"date": "2025-06-18", "close": 28.22, "volume": 367284.0}, {"date": "2025-06-20", "close": 27.42, "volume": 322509.0}, {"date": "2025-06-23", "close": 27.05, "volume": 472306.0}, {"date": "2025-06-24", "close": 27.66, "volume": 199143.0}, {"date": "2025-06-25", "close": 27.71, "volume": 175394.0}, {"date": "2025-06-26", "close": 28.07, "volume": 150377.0}, {"date": "2025-06-27", "close": 27.98, "volume": 183086.0}, {"date": "2025-06-30", "close": 27.99, "volume": 133978.0}, {"date": "2025-07-01", "close": 27.87, "volume": 155150.0}, {"date": "2025-07-02", "close": 28.55, "volume": 143659.0}, {"date": "2025-07-03", "close": 28.83, "volume": 147602.0}, {"date": "2025-07-07", "close": 28.49, "volume": 122896.0}, {"date": "2025-07-08", "close": 28.81, "volume": 192860.0}, {"date": "2025-07-09", "close": 29.85, "volume": 276030.0}, {"date": "2025-07-10", "close": 30.49, "volume": 337102.0}, {"date": "2025-07-11", "close": 30.3, "volume": 124742.0}, {"date": "2025-07-14", "close": 30.51, "volume": 172692.0}, {"date": "2025-07-15", "close": 30.27, "volume": 524527.0}, {"date": "2025-07-16", "close": 30.25, "volume": 259044.0}, {"date": "2025-07-17", "close": 30.66, "volume": 147201.0}, {"date": "2025-07-18", "close": 31.14, "volume": 306541.0}, {"date": "2025-07-21", "close": 32.14, "volume": 437473.0}, {"date": "2025-07-22", "close": 32.78, "volume": 629565.0}, {"date": "2025-07-23", "close": 33.29, "volume": 318167.0}, {"date": "2025-07-24", "close": 30.85, "volume": 1226626.0}, {"date": "2025-07-25", "close": 32.65, "volume": 504649.0}, {"date": "2025-07-28", "close": 32.79, "volume": 475072.0}, {"date": "2025-07-29", "close": 32.82, "volume": 922349.0}, {"date": "2025-07-30", "close": 33.27, "volume": 393630.0}, {"date": "2025-07-31", "close": 32.82, "volume": 294395.0}, {"date": "2025-08-01", "close": 32.71, "volume": 261978.0}, {"date": "2025-08-04", "close": 33.39, "volume": 251635.0}, {"date": "2025-08-05", "close": 32.99, "volume": 429272.0}, {"date": "2025-08-06", "close": 32.8, "volume": 416123.0}, {"date": "2025-08-07", "close": 32.88, "volume": 189415.0}, {"date": "2025-08-08", "close": 32.56, "volume": 281166.0}, {"date": "2025-08-11", "close": 31.5, "volume": 222374.0}, {"date": "2025-08-12", "close": 31.67, "volume": 240238.0}, {"date": "2025-08-13", "close": 32.3, "volume": 293547.0}, {"date": "2025-08-14", "close": 31.79, "volume": 715671.0}, {"date": "2025-08-15", "close": 32.47, "volume": 318987.0}, {"date": "2025-08-18", "close": 32.91, "volume": 304840.0}, {"date": "2025-08-19", "close": 32.1, "volume": 272240.0}, {"date": "2025-08-20", "close": 31.76, "volume": 248327.0}, {"date": "2025-08-21", "close": 31.92, "volume": 207959.0}, {"date": "2025-08-22", "close": 32.0, "volume": 161129.0}, {"date": "2025-08-25", "close": 31.44, "volume": 171587.0}, {"date": "2025-08-26", "close": 31.79, "volume": 158220.0}, {"date": "2025-08-27", "close": 32.91, "volume": 207294.0}, {"date": "2025-08-28", "close": 32.41, "volume": 200424.0}, {"date": "2025-08-29", "close": 31.44, "volume": 114269.0}, {"date": "2025-09-02", "close": 31.16, "volume": 138053.0}, {"date": "2025-09-03", "close": 31.26, "volume": 410340.0}, {"date": "2025-09-04", "close": 31.91, "volume": 231849.0}, {"date": "2025-09-05", "close": 33.36, "volume": 316619.0}, {"date": "2025-09-08", "close": 33.55, "volume": 197691.0}, {"date": "2025-09-09", "close": 32.67, "volume": 98283.0}, {"date": "2025-09-10", "close": 32.34, "volume": 70172.0}, {"date": "2025-09-11", "close": 32.55, "volume": 72948.0}, {"date": "2025-09-12", "close": 32.02, "volume": 63559.0}, {"date": "2025-09-15", "close": 31.88, "volume": 76857.0}, {"date": "2025-09-16", "close": 32.02, "volume": 128933.0}, {"date": "2025-09-17", "close": 32.26, "volume": 121809.0}, {"date": "2025-09-18", "close": 33.24, "volume": 154719.0}, {"date": "2025-09-19", "close": 34.14, "volume": 249511.0}, {"date": "2025-09-22", "close": 33.69, "volume": 79031.0}, {"date": "2025-09-23", "close": 33.54, "volume": 51093.0}, {"date": "2025-09-24", "close": 33.04, "volume": 123261.0}, {"date": "2025-09-25", "close": 32.66, "volume": 81988.0}, {"date": "2025-09-26", "close": 33.78, "volume": 179106.0}, {"date": "2025-09-29", "close": 34.43, "volume": 309591.0}, {"date": "2025-09-30", "close": 34.64, "volume": 234179.0}, {"date": "2025-10-01", "close": 35.04, "volume": 243155.0}, {"date": "2025-10-02", "close": 35.88, "volume": 505257.0}, {"date": "2025-10-03", "close": 37.62, "volume": 604080.0}, {"date": "2025-10-06", "close": 35.55, "volume": 534105.0}, {"date": "2025-10-07", "close": 34.93, "volume": 174986.0}, {"date": "2025-10-08", "close": 34.5, "volume": 97002.0}, {"date": "2025-10-09", "close": 34.02, "volume": 72211.0}, {"date": "2025-10-10", "close": 34.1, "volume": 285779.0}, {"date": "2025-10-13", "close": 33.92, "volume": 320187.0}, {"date": "2025-10-14", "close": 33.5, "volume": 95347.0}, {"date": "2025-10-15", "close": 34.04, "volume": 140098.0}, {"date": "2025-10-16", "close": 34.09, "volume": 177867.0}, {"date": "2025-10-17", "close": 34.51, "volume": 137100.0}, {"date": "2025-10-20", "close": 34.39, "volume": 75550.0}, {"date": "2025-10-21", "close": 31.43, "volume": 1074493.0}, {"date": "2025-10-22", "close": 31.87, "volume": 307160.0}, {"date": "2025-10-23", "close": 32.03, "volume": 184438.0}, {"date": "2025-10-24", "close": 31.96, "volume": 134302.0}, {"date": "2025-10-27", "close": 31.045, "volume": 265925.0}, {"date": "2025-10-28", "close": 31.34, "volume": 188778.0}, {"date": "2025-10-29", "close": 30.92, "volume": 108130.0}, {"date": "2025-10-30", "close": 31.34, "volume": 118683.0}, {"date": "2025-10-31", "close": 31.78, "volume": 100563.0}, {"date": "2025-11-03", "close": 30.98, "volume": 188463.0}, {"date": "2025-11-04", "close": 30.46, "volume": 106708.0}, {"date": "2025-11-05", "close": 29.89, "volume": 173630.0}, {"date": "2025-11-06", "close": 31.2, "volume": 304666.0}, {"date": "2025-11-07", "close": 31.53, "volume": 200896.0}, {"date": "2025-11-10", "close": 32.45, "volume": 156850.0}, {"date": "2025-11-11", "close": 32.85, "volume": 112033.0}, {"date": "2025-11-12", "close": 32.31, "volume": 201329.0}, {"date": "2025-11-13", "close": 31.49, "volume": 236229.0}, {"date": "2025-11-14", "close": 31.29, "volume": 173924.0}, {"date": "2025-11-17", "close": 30.76, "volume": 253891.0}, {"date": "2025-11-18", "close": 30.42, "volume": 156433.0}, {"date": "2025-11-19", "close": 30.49, "volume": 143303.0}, {"date": "2025-11-20", "close": 30.24, "volume": 136616.0}, {"date": "2025-11-21", "close": 30.66, "volume": 87856.0}, {"date": "2025-11-24", "close": 31.05, "volume": 66597.0}, {"date": "2025-11-25", "close": 31.12, "volume": 84978.0}, {"date": "2025-11-26", "close": 31.13, "volume": 57029.0}, {"date": "2025-11-28", "close": 31.32, "volume": 40975.0}, {"date": "2025-12-01", "close": 31.13, "volume": 187011.0}, {"date": "2025-12-02", "close": 31.35, "volume": 70501.0}, {"date": "2025-12-03", "close": 31.77, "volume": 57767.0}, {"date": "2025-12-04", "close": 31.77, "volume": 52958.0}, {"date": "2025-12-05", "close": 31.59, "volume": 40680.0}, {"date": "2025-12-08", "close": 31.49, "volume": 79849.0}, {"date": "2025-12-09", "close": 31.63, "volume": 66392.0}, {"date": "2025-12-10", "close": 32.33, "volume": 104148.0}, {"date": "2025-12-11", "close": 32.57, "volume": 133191.0}, {"date": "2025-12-12", "close": 31.69, "volume": 62711.0}, {"date": "2025-12-15", "close": 31.11, "volume": 108997.0}, {"date": "2025-12-16", "close": 31.08, "volume": 73393.0}, {"date": "2025-12-17", "close": 31.53, "volume": 55470.0}, {"date": "2025-12-18", "close": 31.63, "volume": 69962.0}, {"date": "2025-12-19", "close": 32.36, "volume": 240609.0}, {"date": "2025-12-22", "close": 32.48, "volume": 114599.0}, {"date": "2025-12-23", "close": 32.94, "volume": 77900.0}, {"date": "2025-12-24", "close": 32.99, "volume": 57212.0}, {"date": "2025-12-26", "close": 33.03, "volume": 61172.0}, {"date": "2025-12-29", "close": 33.12, "volume": 104433.0}, {"date": "2025-12-30", "close": 32.61, "volume": 76992.0}, {"date": "2025-12-31", "close": 32.7, "volume": 49734.0}, {"date": "2026-01-02", "close": 32.97, "volume": 72129.0}, {"date": "2026-01-05", "close": 32.74, "volume": 244470.0}, {"date": "2026-01-06", "close": 32.52, "volume": 155080.0}, {"date": "2026-01-07", "close": 33.04, "volume": 79124.0}, {"date": "2026-01-08", "close": 32.99, "volume": 102583.0}, {"date": "2026-01-09", "close": 33.11, "volume": 96913.0}, {"date": "2026-01-12", "close": 33.11, "volume": 122070.0}, {"date": "2026-01-13", "close": 33.25, "volume": 158828.0}, {"date": "2026-01-14", "close": 34.12, "volume": 223912.0}, {"date": "2026-01-15", "close": 34.03, "volume": 102163.0}, {"date": "2026-01-16", "close": 33.52, "volume": 154250.0}, {"date": "2026-01-20", "close": 33.48, "volume": 230277.0}, {"date": "2026-01-21", "close": 33.48, "volume": 162305.0}, {"date": "2026-01-22", "close": 34.4, "volume": 122294.0}, {"date": "2026-01-23", "close": 34.4, "volume": 109260.0}, {"date": "2026-01-26", "close": 34.54, "volume": 59771.0}, {"date": "2026-01-27", "close": 34.64, "volume": 90865.0}, {"date": "2026-01-28", "close": 34.1, "volume": 55304.0}, {"date": "2026-01-29", "close": 34.13, "volume": 57026.0}, {"date": "2026-01-30", "close": 33.88, "volume": 95515.0}, {"date": "2026-02-02", "close": 34.23, "volume": 65504.0}, {"date": "2026-02-03", "close": 34.6, "volume": 161499.0}, {"date": "2026-02-04", "close": 34.63, "volume": 109407.0}, {"date": "2026-02-05", "close": 33.38, "volume": 76778.0}, {"date": "2026-02-06", "close": 33.36, "volume": 71192.0}, {"date": "2026-02-09", "close": 33.6, "volume": 45022.0}, {"date": "2026-02-10", "close": 33.93, "volume": 46927.0}, {"date": "2026-02-11", "close": 34.055, "volume": 64894.0}, {"date": "2026-02-12", "close": 33.43, "volume": 78163.0}, {"date": "2026-02-13", "close": 33.92, "volume": 116501.0}, {"date": "2026-02-17", "close": 33.93, "volume": 151600.0}, {"date": "2026-02-18", "close": 34.59, "volume": 119222.0}, {"date": "2026-02-19", "close": 34.18, "volume": 45039.0}, {"date": "2026-02-20", "close": 33.77, "volume": 71265.0}, {"date": "2026-02-23", "close": 33.87, "volume": 73246.0}, {"date": "2026-02-24", "close": 34.36, "volume": 258395.0}, {"date": "2026-02-25", "close": 34.02, "volume": 118325.0}, {"date": "2026-02-26", "close": 33.49, "volume": 178179.0}, {"date": "2026-02-27", "close": 33.66, "volume": 65941.0}, {"date": "2026-03-02", "close": 34.09, "volume": 75727.0}, {"date": "2026-03-03", "close": 33.05, "volume": 98951.0}, {"date": "2026-03-04", "close": 33.69, "volume": 96060.0}, {"date": "2026-03-05", "close": 33.38, "volume": 180697.0}, {"date": "2026-03-06", "close": 32.92, "volume": 130049.0}, {"date": "2026-03-09", "close": 33.06, "volume": 83895.0}, {"date": "2026-03-10", "close": 33.21, "volume": 81201.0}, {"date": "2026-03-11", "close": 32.6, "volume": 190967.0}, {"date": "2026-03-12", "close": 31.93, "volume": 291831.0}, {"date": "2026-03-13", "close": 31.71, "volume": 177040.0}, {"date": "2026-03-16", "close": 32.7, "volume": 64341.0}, {"date": "2026-03-17", "close": 33.25, "volume": 79980.0}, {"date": "2026-03-18", "close": 32.17, "volume": 70519.0}, {"date": "2026-03-19", "close": 32.53, "volume": 96080.0}, {"date": "2026-03-20", "close": 32.01, "volume": 134842.0}, {"date": "2026-03-23", "close": 31.9, "volume": 99544.0}, {"date": "2026-03-24", "close": 29.8, "volume": 617613.0}, {"date": "2026-03-25", "close": 30.64, "volume": 381010.0}, {"date": "2026-03-26", "close": 29.97, "volume": 176108.0}, {"date": "2026-03-27", "close": 28.93, "volume": 371321.0}, {"date": "2026-03-30", "close": 28.84, "volume": 134604.0}, {"date": "2026-03-31", "close": 30.0, "volume": 463052.0}, {"date": "2026-04-01", "close": 29.76, "volume": 348320.0}, {"date": "2026-04-02", "close": 29.42, "volume": 176233.0}, {"date": "2026-04-06", "close": 29.4, "volume": 97084.0}, {"date": "2026-04-07", "close": 28.93, "volume": 249516.0}, {"date": "2026-04-08", "close": 28.89, "volume": 92736.0}, {"date": "2026-04-09", "close": 28.56, "volume": 112185.0}, {"date": "2026-04-10", "close": 28.4, "volume": 137104.0}, {"date": "2026-04-13", "close": 28.56, "volume": 131801.0}, {"date": "2026-04-14", "close": 28.88, "volume": 176714.0}, {"date": "2026-04-15", "close": 29.16, "volume": 131125.0}, {"date": "2026-04-16", "close": 28.86, "volume": 120946.0}, {"date": "2026-04-17", "close": 29.28, "volume": 91131.0}, {"date": "2026-04-20", "close": 29.28, "volume": 67772.0}, {"date": "2026-04-21", "close": 28.91, "volume": 180212.0}, {"date": "2026-04-22", "close": 29.14, "volume": 82792.0}, {"date": "2026-04-23", "close": 28.68, "volume": 106454.0}, {"date": "2026-04-24", "close": 28.6, "volume": 102891.0}, {"date": "2026-04-27", "close": 28.47, "volume": 141423.0}, {"date": "2026-04-28", "close": 28.42, "volume": 139878.0}, {"date": "2026-04-29", "close": 27.86, "volume": 222764.0}, {"date": "2026-04-30", "close": 27.83, "volume": 189324.0}, {"date": "2026-05-01", "close": 28.0, "volume": 107776.0}, {"date": "2026-05-04", "close": 28.46, "volume": 309497.0}, {"date": "2026-05-05", "close": 28.39, "volume": 75950.0}, {"date": "2026-05-06", "close": 28.81, "volume": 91758.0}, {"date": "2026-05-07", "close": 27.73, "volume": 288095.0}, {"date": "2026-05-08", "close": 28.59, "volume": 88691.0}, {"date": "2026-05-11", "close": 27.45, "volume": 194448.0}, {"date": "2026-05-12", "close": 27.33, "volume": 106961.0}, {"date": "2026-05-13", "close": 28.14, "volume": 378585.0}, {"date": "2026-05-14", "close": 27.49, "volume": 130546.0}, {"date": "2026-05-15", "close": 27.05, "volume": 152082.0}, {"date": "2026-05-18", "close": 26.69, "volume": 212557.0}, {"date": "2026-05-19", "close": 26.61, "volume": 177425.0}, {"date": "2026-05-20", "close": 27.4, "volume": 146249.0}, {"date": "2026-05-21", "close": 27.77, "volume": 193846.0}, {"date": "2026-05-22", "close": 27.49, "volume": 123617.0}, {"date": "2026-05-26", "close": 27.67, "volume": 69614.0}, {"date": "2026-05-27", "close": 27.73, "volume": 156226.0}, {"date": "2026-05-28", "close": 28.32, "volume": 93241.0}, {"date": "2026-05-29", "close": 28.35, "volume": 117841.0}, {"date": "2026-06-01", "close": 27.54, "volume": 214498.0}, {"date": "2026-06-02", "close": 27.27, "volume": 303524.0}, {"date": "2026-06-03", "close": 27.51, "volume": 404664.0}, {"date": "2026-06-04", "close": 28.11, "volume": 148928.0}, {"date": "2026-06-05", "close": 28.02, "volume": 138611.0}, {"date": "2026-06-08", "close": 27.83, "volume": 214729.0}, {"date": "2026-06-09", "close": 28.27, "volume": 192521.0}, {"date": "2026-06-10", "close": 28.61, "volume": 291518.0}, {"date": "2026-06-11", "close": 28.94, "volume": 161242.0}, {"date": "2026-06-12", "close": 28.9, "volume": 91349.0}, {"date": "2026-06-15", "close": 28.66, "volume": 383467.0}, {"date": "2026-06-16", "close": 28.18, "volume": 199974.0}, {"date": "2026-06-17", "close": 28.37, "volume": 125293.0}, {"date": "2026-06-18", "close": 28.3, "volume": 159487.0}, {"date": "2026-06-22", "close": 28.94, "volume": 138496.0}, {"date": "2026-06-23", "close": 29.05, "volume": 149688.0}, {"date": "2026-06-24", "close": 29.01, "volume": 153112.0}, {"date": "2026-06-25", "close": 28.84, "volume": 112443.0}, {"date": "2026-06-26", "close": 29.48, "volume": 130070.0}, {"date": "2026-06-29", "close": 29.67, "volume": 122617.0}, {"date": "2026-06-30", "close": 29.98, "volume": 166176.0}, {"date": "2026-07-01", "close": 29.6, "volume": 293721.0}, {"date": "2026-07-02", "close": 30.39, "volume": 159237.0}, {"date": "2026-07-06", "close": 30.35, "volume": 101559.0}, {"date": "2026-07-07", "close": 30.58, "volume": 156200.0}, {"date": "2026-07-08", "close": 30.81, "volume": 98746.0}, {"date": "2026-07-09", "close": 30.59, "volume": 119133.0}, {"date": "2026-07-10", "close": 30.27, "volume": 136739.0}, {"date": "2026-07-13", "close": 29.8, "volume": 156907.0}, {"date": "2026-07-14", "close": 29.47, "volume": 169337.0}, {"date": "2026-07-15", "close": 29.48, "volume": 81655.0}, {"date": "2026-07-16", "close": 29.6, "volume": 200610.0}, {"date": "2026-07-17", "close": 30.01, "volume": 480807.0}, {"date": "2026-07-20", "close": 29.02, "volume": 156749.0}, {"date": "2026-07-21", "close": 29.23, "volume": 96052.0}, {"date": "2026-07-22", "close": 28.78, "volume": 106348.0}, {"date": "2026-07-23", "close": 28.12, "volume": 141537.0}, {"date": "2026-07-24", "close": 27.84, "volume": 167207.0}], "refreshing": true}