{"ticker": "CTRI", "overview": {"cik": "1981599", "ticker": "CTRI", "name": "Centuri Holdings, Inc.", "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "sic": "4923", "announcements": [{"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001981599-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001981599-26-000127", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-19", "title": "FORM 4/A", "accession": "0001981599-26-000124", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-19", "title": "FORM 4/A", "accession": "0001981599-26-000122", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000902664-26-003495", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001981599-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001981599-26-000117", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "FORM 3", "accession": "0001981599-26-000116", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "FORM 3", "accession": "0001981599-26-000115", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001981599-26-000108", "price_sensitive": true}, {"form": "3", "date": "2026-08-06", "title": "FORM 3", "accession": "0001981599-26-000105", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "FORM 3", "accession": "0001981599-26-000104", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "FORM 3", "accession": "0001981599-26-000103", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "FORM 3", "accession": "0001981599-26-000102", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001981599-26-000089", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001981599-26-000088", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002281", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-10", "title": "Employee share plan", "accession": "0001981599-26-000082", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001981599-26-000077", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001981599-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001981599-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001981599-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001981599-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001981599-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001981599-26-000070", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "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": "CTRI", "has_prices": true, "as_of": "2026-08-07", "last": 23.85, "prev_close": 22.35, "change": 1.5, "change_pct": 0.06711409395973154, "session_volume": 2535474.0, "vwap_5": 23.026599743167246, "vwap_20": 25.122821461582994, "vwap_60": 27.817752098630965, "vwap_250": 25.94304638108045, "high_52w": 41.8, "low_52w": 19.37, "avg_volume_20": 2188302.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001981599-26-000130", "src": "INSIDERS", "ticker": "CTRI", "cik": "1981599", "company": "Centuri Holdings, Inc.", "company_raw": "Centuri Holdings, Inc.", "who": "Ryan Palazzo", "who_key": "Palazzo Ryan", "role": "President, U.S. Gas", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7896.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "President files routine paperwork on CTRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014298/000198159926000130/0001981599-26-000130-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19659}, {"id": "13DG-0000902664-26-003495", "src": "13DG", "ticker": "CTRI", "cik": "1981599", "company": "Centuri Holdings, Inc.", "company_raw": "Centuri Holdings, Inc.", "who": "Carronade Capital Management, LP", "who_key": "CARRONADE CAPITAL MANAGEMENT, LP", "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": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "CARRONADE CAPITAL MANAGEMENT, LP takes a 5.5% passive stake in CTRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1866872/0000902664-26-003495-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "0001981599-26-000124", "src": "INSIDERS", "ticker": "CTRI", "cik": "1981599", "company": "Centuri Holdings, Inc.", "company_raw": "Centuri Holdings, Inc.", "who": "Danielle E. Hunter", "who_key": "Hunter Danielle E.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Insider files routine paperwork on CTRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1981599/000198159926000124/0001981599-26-000124-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119019}, {"id": "0001981599-26-000122", "src": "INSIDERS", "ticker": "CTRI", "cik": "1981599", "company": "Centuri Holdings, Inc.", "company_raw": "Centuri Holdings, Inc.", "who": "Kelly Youngblood", "who_key": "Youngblood Kelly", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Insider files routine paperwork on CTRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1981599/000198159926000122/0001981599-26-000122-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119019}, {"id": "0001981599-26-000118", "src": "INSIDERS", "ticker": "CTRI", "cik": "1981599", "company": "Centuri Holdings, Inc.", "company_raw": "Centuri Holdings, Inc.", "who": "Kelly Youngblood", "who_key": "Youngblood Kelly", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Insider files routine paperwork on CTRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1981599/000198159926000118/0001981599-26-000118-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119019}, {"id": "0001981599-26-000117", "src": "INSIDERS", "ticker": "CTRI", "cik": "1981599", "company": "Centuri Holdings, Inc.", "company_raw": "Centuri Holdings, Inc.", "who": "Danielle E. Hunter", "who_key": "Hunter Danielle E.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Insider files routine paperwork on CTRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1981599/000198159926000117/0001981599-26-000117-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119019}, {"id": "13DG-0002012383-26-002281", "src": "13DG", "ticker": "CTRI", "cik": "1981599", "company": "Centuri Holdings, Inc.", "company_raw": "Centuri Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.6% passive stake in CTRI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002281-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142059}], "recent_buys": [], "institutional": [{"id": "13DG-0000902664-26-003495", "src": "13DG", "ticker": "CTRI", "cik": "1981599", "company": "Centuri Holdings, Inc.", "company_raw": "Centuri Holdings, Inc.", "who": "Carronade Capital Management, LP", "who_key": "CARRONADE CAPITAL MANAGEMENT, LP", "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": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "CARRONADE CAPITAL MANAGEMENT, LP takes a 5.5% passive stake in CTRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1866872/0000902664-26-003495-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0002012383-26-002281", "src": "13DG", "ticker": "CTRI", "cik": "1981599", "company": "Centuri Holdings, Inc.", "company_raw": "Centuri Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.6% passive stake in CTRI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002281-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142059}], "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": "Centuri Holdings, Inc. Common Stock", "new_value": "Centuri Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001981599", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001981599", "applied": 1, "detected_at": "2026-09-11T07:46:29.566518"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001981599-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001981599-26-000127", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-19", "title": "FORM 4/A", "accession": "0001981599-26-000124", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-19", "title": "FORM 4/A", "accession": "0001981599-26-000122", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000902664-26-003495", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001981599-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001981599-26-000117", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "FORM 3", "accession": "0001981599-26-000116", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "FORM 3", "accession": "0001981599-26-000115", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001981599-26-000108", "price_sensitive": true}, {"form": "3", "date": "2026-08-06", "title": "FORM 3", "accession": "0001981599-26-000105", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "FORM 3", "accession": "0001981599-26-000104", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "FORM 3", "accession": "0001981599-26-000103", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "FORM 3", "accession": "0001981599-26-000102", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001981599-26-000089", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001981599-26-000088", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002281", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-10", "title": "Employee share plan", "accession": "0001981599-26-000082", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001981599-26-000077", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001981599-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001981599-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001981599-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001981599-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001981599-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001981599-26-000070", "price_sensitive": false}], "performance": {"ticker": "CTRI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-04-18", "close": 23.13, "volume": 9396062.0}, {"date": "2024-04-19", "close": 23.95, "volume": 1745259.0}, {"date": "2024-04-22", "close": 24.3, "volume": 852358.0}, {"date": "2024-04-23", "close": 24.61, "volume": 709890.0}, {"date": "2024-04-24", "close": 25.01, "volume": 2006089.0}, {"date": "2024-04-25", "close": 24.67, "volume": 876222.0}, {"date": "2024-04-26", "close": 25.06, "volume": 290826.0}, {"date": "2024-04-29", "close": 25.01, "volume": 385817.0}, {"date": "2024-04-30", "close": 24.75, "volume": 542222.0}, {"date": "2024-05-01", "close": 25.34, "volume": 358685.0}, {"date": "2024-05-02", "close": 24.28, "volume": 874463.0}, {"date": "2024-05-03", "close": 24.0, "volume": 397104.0}, {"date": "2024-05-06", "close": 24.93, "volume": 259867.0}, {"date": "2024-05-07", "close": 25.0, "volume": 267591.0}, {"date": "2024-05-08", "close": 24.96, "volume": 341892.0}, {"date": "2024-05-09", "close": 25.2, "volume": 224731.0}, {"date": "2024-05-10", "close": 25.39, "volume": 190692.0}, {"date": "2024-05-13", "close": 24.73, "volume": 393926.0}, {"date": "2024-05-14", "close": 24.79, "volume": 443803.0}, {"date": "2024-05-15", "close": 25.11, "volume": 610347.0}, {"date": "2024-05-16", "close": 25.94, "volume": 508623.0}, {"date": "2024-05-17", "close": 26.77, "volume": 681131.0}, {"date": "2024-05-20", "close": 27.25, "volume": 282971.0}, {"date": "2024-05-21", "close": 27.19, "volume": 440482.0}, {"date": "2024-05-22", "close": 26.31, "volume": 445576.0}, {"date": "2024-05-23", "close": 25.28, "volume": 456973.0}, {"date": "2024-05-24", "close": 26.4, "volume": 486673.0}, {"date": "2024-05-28", "close": 26.55, "volume": 304975.0}, {"date": "2024-05-29", "close": 26.57, "volume": 458340.0}, {"date": "2024-05-30", "close": 27.03, "volume": 318188.0}, {"date": "2024-05-31", "close": 27.45, "volume": 201405.0}, {"date": "2024-06-03", "close": 27.46, "volume": 243894.0}, {"date": "2024-06-04", "close": 26.15, "volume": 324133.0}, {"date": "2024-06-05", "close": 26.17, "volume": 111921.0}, {"date": "2024-06-06", "close": 25.99, "volume": 108565.0}, {"date": "2024-06-07", "close": 25.92, "volume": 125464.0}, {"date": "2024-06-10", "close": 25.97, "volume": 174325.0}, {"date": "2024-06-11", "close": 26.24, "volume": 144521.0}, {"date": "2024-06-12", "close": 26.05, "volume": 191084.0}, {"date": "2024-06-13", "close": 26.38, "volume": 129105.0}, {"date": "2024-06-14", "close": 25.89, "volume": 253464.0}, {"date": "2024-06-17", "close": 26.07, "volume": 269225.0}, {"date": "2024-06-18", "close": 26.35, "volume": 320109.0}, {"date": "2024-06-20", "close": 26.05, "volume": 279109.0}, {"date": "2024-06-21", "close": 25.58, "volume": 1728360.0}, {"date": "2024-06-24", "close": 25.67, "volume": 232830.0}, {"date": "2024-06-25", "close": 25.25, "volume": 556033.0}, {"date": "2024-06-26", "close": 25.29, "volume": 470032.0}, {"date": "2024-06-27", "close": 21.33, "volume": 3635201.0}, {"date": "2024-06-28", "close": 19.48, "volume": 3577272.0}, {"date": "2024-07-01", "close": 19.0, "volume": 1251697.0}, {"date": "2024-07-02", "close": 20.02, "volume": 1044223.0}, {"date": "2024-07-03", "close": 19.99, "volume": 528107.0}, {"date": "2024-07-05", "close": 19.63, "volume": 773061.0}, {"date": "2024-07-08", "close": 19.1, "volume": 857610.0}, {"date": "2024-07-09", "close": 18.93, "volume": 666159.0}, {"date": "2024-07-10", "close": 18.88, "volume": 1253702.0}, {"date": "2024-07-11", "close": 18.91, "volume": 814574.0}, {"date": "2024-07-12", "close": 19.14, "volume": 2662546.0}, {"date": "2024-07-15", "close": 20.13, "volume": 439035.0}, {"date": "2024-07-16", "close": 21.45, "volume": 438692.0}, {"date": "2024-07-17", "close": 20.95, "volume": 368840.0}, {"date": "2024-07-18", "close": 20.76, "volume": 388704.0}, {"date": "2024-07-19", "close": 20.09, "volume": 188670.0}, {"date": "2024-07-22", "close": 19.78, "volume": 431958.0}, {"date": "2024-07-23", "close": 20.5, "volume": 389081.0}, {"date": "2024-07-24", "close": 20.24, "volume": 406262.0}, {"date": "2024-07-25", "close": 20.05, "volume": 206274.0}, {"date": "2024-07-26", "close": 20.25, "volume": 423421.0}, {"date": "2024-07-29", "close": 15.72, "volume": 2497693.0}, {"date": "2024-07-30", "close": 15.78, "volume": 1247136.0}, {"date": "2024-07-31", "close": 16.51, "volume": 611148.0}, {"date": "2024-08-01", "close": 16.35, "volume": 433367.0}, {"date": "2024-08-02", "close": 16.27, "volume": 386442.0}, {"date": "2024-08-05", "close": 15.25, "volume": 1349672.0}, {"date": "2024-08-06", "close": 14.92, "volume": 894841.0}, {"date": "2024-08-07", "close": 14.92, "volume": 292535.0}, {"date": "2024-08-08", "close": 15.6, "volume": 193725.0}, {"date": "2024-08-09", "close": 15.33, "volume": 216918.0}, {"date": "2024-08-12", "close": 15.6, "volume": 227857.0}, {"date": "2024-08-13", "close": 16.16, "volume": 310837.0}, {"date": "2024-08-14", "close": 15.76, "volume": 191442.0}, {"date": "2024-08-15", "close": 15.82, "volume": 334461.0}, {"date": "2024-08-16", "close": 16.16, "volume": 346342.0}, {"date": "2024-08-19", "close": 16.13, "volume": 201694.0}, {"date": "2024-08-20", "close": 16.38, "volume": 499250.0}, {"date": "2024-08-21", "close": 16.42, "volume": 184352.0}, {"date": "2024-08-22", "close": 16.28, "volume": 119250.0}, {"date": "2024-08-23", "close": 17.33, "volume": 146566.0}, {"date": "2024-08-26", "close": 17.34, "volume": 205303.0}, {"date": "2024-08-27", "close": 16.98, "volume": 181151.0}, {"date": "2024-08-28", "close": 16.64, "volume": 211695.0}, {"date": "2024-08-29", "close": 16.9, "volume": 177145.0}, {"date": "2024-08-30", "close": 17.1, "volume": 395646.0}, {"date": "2024-09-03", "close": 16.23, "volume": 375967.0}, {"date": "2024-09-04", "close": 16.2, "volume": 203730.0}, {"date": "2024-09-05", "close": 16.56, "volume": 135876.0}, {"date": "2024-09-06", "close": 16.3, "volume": 269314.0}, {"date": "2024-09-09", "close": 16.57, "volume": 462144.0}, {"date": "2024-09-10", "close": 16.37, "volume": 222627.0}, {"date": "2024-09-11", "close": 16.87, "volume": 150292.0}, {"date": "2024-09-12", "close": 17.19, "volume": 225052.0}, {"date": "2024-09-13", "close": 17.88, "volume": 118622.0}, {"date": "2024-09-16", "close": 17.43, "volume": 304675.0}, {"date": "2024-09-17", "close": 17.1, "volume": 265017.0}, {"date": "2024-09-18", "close": 16.6, "volume": 208267.0}, {"date": "2024-09-19", "close": 16.72, "volume": 191552.0}, {"date": "2024-09-20", "close": 16.62, "volume": 260246.0}, {"date": "2024-09-23", "close": 16.53, "volume": 283334.0}, {"date": "2024-09-24", "close": 15.95, "volume": 340371.0}, {"date": "2024-09-25", "close": 15.42, "volume": 294596.0}, {"date": "2024-09-26", "close": 15.35, "volume": 194651.0}, {"date": "2024-09-27", "close": 15.36, "volume": 220278.0}, {"date": "2024-09-30", "close": 16.15, "volume": 472331.0}, {"date": "2024-10-01", "close": 15.66, "volume": 152216.0}, {"date": "2024-10-02", "close": 15.81, "volume": 189329.0}, {"date": "2024-10-03", "close": 15.51, "volume": 148699.0}, {"date": "2024-10-04", "close": 15.93, "volume": 169539.0}, {"date": "2024-10-07", "close": 15.73, "volume": 417057.0}, {"date": "2024-10-08", "close": 16.05, "volume": 348060.0}, {"date": "2024-10-09", "close": 16.94, "volume": 455337.0}, {"date": "2024-10-10", "close": 17.33, "volume": 890396.0}, {"date": "2024-10-11", "close": 18.06, "volume": 1157817.0}, {"date": "2024-10-14", "close": 17.6, "volume": 497636.0}, {"date": "2024-10-15", "close": 17.78, "volume": 306579.0}, {"date": "2024-10-16", "close": 18.6, "volume": 764713.0}, {"date": "2024-10-17", "close": 18.71, "volume": 533506.0}, {"date": "2024-10-18", "close": 18.74, "volume": 281294.0}, {"date": "2024-10-21", "close": 18.48, "volume": 338626.0}, {"date": "2024-10-22", "close": 18.45, "volume": 378997.0}, {"date": "2024-10-23", "close": 18.12, "volume": 199859.0}, {"date": "2024-10-24", "close": 18.71, "volume": 367274.0}, {"date": "2024-10-25", "close": 17.88, "volume": 244036.0}, {"date": "2024-10-28", "close": 18.38, "volume": 216469.0}, {"date": "2024-10-29", "close": 18.24, "volume": 153282.0}, {"date": "2024-10-30", "close": 18.81, "volume": 489731.0}, {"date": "2024-10-31", "close": 18.77, "volume": 229930.0}, {"date": "2024-11-01", "close": 19.0, "volume": 447502.0}, {"date": "2024-11-04", "close": 18.95, "volume": 502015.0}, {"date": "2024-11-05", "close": 19.41, "volume": 528152.0}, {"date": "2024-11-06", "close": 19.02, "volume": 1246362.0}, {"date": "2024-11-07", "close": 21.65, "volume": 1414541.0}, {"date": "2024-11-08", "close": 20.38, "volume": 685530.0}, {"date": "2024-11-11", "close": 21.36, "volume": 229973.0}, {"date": "2024-11-12", "close": 20.63, "volume": 375273.0}, {"date": "2024-11-13", "close": 20.16, "volume": 405960.0}, {"date": "2024-11-14", "close": 20.32, "volume": 557866.0}, {"date": "2024-11-15", "close": 20.42, "volume": 282510.0}, {"date": "2024-11-18", "close": 20.57, "volume": 411160.0}, {"date": "2024-11-19", "close": 20.85, "volume": 165435.0}, {"date": "2024-11-20", "close": 21.07, "volume": 295120.0}, {"date": "2024-11-21", "close": 21.26, "volume": 534934.0}, {"date": "2024-11-22", "close": 20.79, "volume": 184617.0}, {"date": "2024-11-25", "close": 20.93, "volume": 492520.0}, {"date": "2024-11-26", "close": 20.71, "volume": 329821.0}, {"date": "2024-11-27", "close": 20.37, "volume": 557491.0}, {"date": "2024-11-29", "close": 19.81, "volume": 175489.0}, {"date": "2024-12-02", "close": 20.27, "volume": 503151.0}, {"date": "2024-12-03", "close": 20.55, "volume": 195551.0}, {"date": "2024-12-04", "close": 20.96, "volume": 300484.0}, {"date": "2024-12-05", "close": 21.71, "volume": 569643.0}, {"date": "2024-12-06", "close": 21.3, "volume": 192787.0}, {"date": "2024-12-09", "close": 21.39, "volume": 200013.0}, {"date": "2024-12-10", "close": 21.75, "volume": 272217.0}, {"date": "2024-12-11", "close": 21.47, "volume": 422657.0}, {"date": "2024-12-12", "close": 20.73, "volume": 1055132.0}, {"date": "2024-12-13", "close": 21.03, "volume": 326575.0}, {"date": "2024-12-16", "close": 20.49, "volume": 264268.0}, {"date": "2024-12-17", "close": 20.36, "volume": 238175.0}, {"date": "2024-12-18", "close": 19.45, "volume": 370454.0}, {"date": "2024-12-19", "close": 19.85, "volume": 311418.0}, {"date": "2024-12-20", "close": 20.29, "volume": 822009.0}, {"date": "2024-12-23", "close": 20.2, "volume": 171872.0}, {"date": "2024-12-24", "close": 20.2, "volume": 63347.0}, {"date": "2024-12-26", "close": 20.37, "volume": 327906.0}, {"date": "2024-12-27", "close": 19.76, "volume": 173949.0}, {"date": "2024-12-30", "close": 19.22, "volume": 196553.0}, {"date": "2024-12-31", "close": 19.31, "volume": 203863.0}, {"date": "2025-01-02", "close": 19.21, "volume": 215507.0}, {"date": "2025-01-03", "close": 20.13, "volume": 144786.0}, {"date": "2025-01-06", "close": 19.95, "volume": 145512.0}, {"date": "2025-01-07", "close": 20.06, "volume": 156039.0}, {"date": "2025-01-08", "close": 19.74, "volume": 234251.0}, {"date": "2025-01-10", "close": 19.7, "volume": 274378.0}, {"date": "2025-01-13", "close": 20.06, "volume": 295298.0}, {"date": "2025-01-14", "close": 20.31, "volume": 147344.0}, {"date": "2025-01-15", "close": 21.71, "volume": 217970.0}, {"date": "2025-01-16", "close": 21.77, "volume": 265329.0}, {"date": "2025-01-17", "close": 21.86, "volume": 302652.0}, {"date": "2025-01-21", "close": 22.58, "volume": 306237.0}, {"date": "2025-01-22", "close": 22.27, "volume": 227592.0}, {"date": "2025-01-23", "close": 21.69, "volume": 339287.0}, {"date": "2025-01-24", "close": 24.43, "volume": 808737.0}, {"date": "2025-01-27", "close": 23.22, "volume": 742085.0}, {"date": "2025-01-28", "close": 20.98, "volume": 700396.0}, {"date": "2025-01-29", "close": 22.03, "volume": 312991.0}, {"date": "2025-01-30", "close": 22.67, "volume": 380692.0}, {"date": "2025-01-31", "close": 22.28, "volume": 2105057.0}, {"date": "2025-02-03", "close": 20.95, "volume": 487641.0}, {"date": "2025-02-04", "close": 22.12, "volume": 357737.0}, {"date": "2025-02-05", "close": 21.74, "volume": 243650.0}, {"date": "2025-02-06", "close": 22.64, "volume": 337897.0}, {"date": "2025-02-07", "close": 22.13, "volume": 185522.0}, {"date": "2025-02-10", "close": 22.42, "volume": 150656.0}, {"date": "2025-02-11", "close": 21.71, "volume": 258964.0}, {"date": "2025-02-12", "close": 21.32, "volume": 697201.0}, {"date": "2025-02-13", "close": 20.75, "volume": 206355.0}, {"date": "2025-02-14", "close": 20.71, "volume": 379268.0}, {"date": "2025-02-18", "close": 19.84, "volume": 415245.0}, {"date": "2025-02-19", "close": 19.7, "volume": 235471.0}, {"date": "2025-02-20", "close": 19.69, "volume": 350251.0}, {"date": "2025-02-21", "close": 18.63, "volume": 345206.0}, {"date": "2025-02-24", "close": 18.15, "volume": 524348.0}, {"date": "2025-02-25", "close": 18.78, "volume": 558668.0}, {"date": "2025-02-26", "close": 17.46, "volume": 734186.0}, {"date": "2025-02-27", "close": 16.78, "volume": 300762.0}, {"date": "2025-02-28", "close": 17.35, "volume": 405046.0}, {"date": "2025-03-03", "close": 16.1, "volume": 491727.0}, {"date": "2025-03-04", "close": 16.4, "volume": 495071.0}, {"date": "2025-03-05", "close": 16.64, "volume": 250367.0}, {"date": "2025-03-06", "close": 16.45, "volume": 594778.0}, {"date": "2025-03-07", "close": 16.48, "volume": 568146.0}, {"date": "2025-03-10", "close": 16.85, "volume": 609985.0}, {"date": "2025-03-11", "close": 16.1, "volume": 428530.0}, {"date": "2025-03-12", "close": 15.5, "volume": 250961.0}, {"date": "2025-03-13", "close": 15.65, "volume": 136810.0}, {"date": "2025-03-14", "close": 15.74, "volume": 198890.0}, {"date": "2025-03-17", "close": 16.36, "volume": 267128.0}, {"date": "2025-03-18", "close": 16.42, "volume": 257856.0}, {"date": "2025-03-19", "close": 16.78, "volume": 680479.0}, {"date": "2025-03-20", "close": 16.89, "volume": 213516.0}, {"date": "2025-03-21", "close": 15.83, "volume": 844743.0}, {"date": "2025-03-24", "close": 17.14, "volume": 426243.0}, {"date": "2025-03-25", "close": 17.57, "volume": 354514.0}, {"date": "2025-03-26", "close": 16.57, "volume": 243180.0}, {"date": "2025-03-27", "close": 16.49, "volume": 343653.0}, {"date": "2025-03-28", "close": 16.56, "volume": 329166.0}, {"date": "2025-03-31", "close": 16.39, "volume": 328370.0}, {"date": "2025-04-01", "close": 17.13, "volume": 262825.0}, {"date": "2025-04-02", "close": 17.74, "volume": 111671.0}, {"date": "2025-04-03", "close": 16.25, "volume": 165706.0}, {"date": "2025-04-04", "close": 15.77, "volume": 440242.0}, {"date": "2025-04-07", "close": 15.79, "volume": 319261.0}, {"date": "2025-04-08", "close": 15.18, "volume": 325629.0}, {"date": "2025-04-09", "close": 17.74, "volume": 590476.0}, {"date": "2025-04-10", "close": 16.74, "volume": 375428.0}, {"date": "2025-04-11", "close": 17.49, "volume": 212638.0}, {"date": "2025-04-14", "close": 17.14, "volume": 274823.0}, {"date": "2025-04-15", "close": 17.24, "volume": 216158.0}, {"date": "2025-04-16", "close": 17.4, "volume": 175123.0}, {"date": "2025-04-17", "close": 17.18, "volume": 263579.0}, {"date": "2025-04-21", "close": 16.61, "volume": 168658.0}, {"date": "2025-04-22", "close": 16.72, "volume": 178726.0}, {"date": "2025-04-23", "close": 17.02, "volume": 168118.0}, {"date": "2025-04-24", "close": 18.1, "volume": 181654.0}, {"date": "2025-04-25", "close": 18.54, "volume": 176418.0}, {"date": "2025-04-28", "close": 18.26, "volume": 348044.0}, {"date": "2025-04-29", "close": 18.45, "volume": 333669.0}, {"date": "2025-04-30", "close": 17.96, "volume": 229624.0}, {"date": "2025-05-01", "close": 18.78, "volume": 267427.0}, {"date": "2025-05-02", "close": 18.58, "volume": 327149.0}, {"date": "2025-05-05", "close": 18.41, "volume": 443076.0}, {"date": "2025-05-06", "close": 19.32, "volume": 404320.0}, {"date": "2025-05-07", "close": 21.05, "volume": 766383.0}, {"date": "2025-05-08", "close": 20.91, "volume": 362078.0}, {"date": "2025-05-09", "close": 21.34, "volume": 410054.0}, {"date": "2025-05-12", "close": 19.53, "volume": 810052.0}, {"date": "2025-05-13", "close": 20.13, "volume": 625486.0}, {"date": "2025-05-14", "close": 20.5, "volume": 439199.0}, {"date": "2025-05-15", "close": 19.97, "volume": 250630.0}, {"date": "2025-05-16", "close": 19.54, "volume": 285842.0}, {"date": "2025-05-19", "close": 18.96, "volume": 305745.0}, {"date": "2025-05-20", "close": 19.6, "volume": 265339.0}, {"date": "2025-05-21", "close": 18.39, "volume": 4983644.0}, {"date": "2025-05-22", "close": 18.59, "volume": 1925529.0}, {"date": "2025-05-23", "close": 18.64, "volume": 511950.0}, {"date": "2025-05-27", "close": 19.82, "volume": 760164.0}, {"date": "2025-05-28", "close": 19.77, "volume": 584353.0}, {"date": "2025-05-29", "close": 20.63, "volume": 610680.0}, {"date": "2025-05-30", "close": 20.88, "volume": 739070.0}, {"date": "2025-06-02", "close": 20.2, "volume": 820501.0}, {"date": "2025-06-03", "close": 21.4, "volume": 632143.0}, {"date": "2025-06-04", "close": 21.93, "volume": 583697.0}, {"date": "2025-06-05", "close": 22.64, "volume": 497266.0}, {"date": "2025-06-06", "close": 22.82, "volume": 323363.0}, {"date": "2025-06-09", "close": 22.64, "volume": 405319.0}, {"date": "2025-06-10", "close": 22.82, "volume": 331297.0}, {"date": "2025-06-11", "close": 23.1, "volume": 467276.0}, {"date": "2025-06-12", "close": 22.52, "volume": 444989.0}, {"date": "2025-06-13", "close": 21.98, "volume": 322373.0}, {"date": "2025-06-16", "close": 22.27, "volume": 190068.0}, {"date": "2025-06-17", "close": 20.85, "volume": 6327660.0}, {"date": "2025-06-18", "close": 20.75, "volume": 1167998.0}, {"date": "2025-06-20", "close": 20.43, "volume": 775562.0}, {"date": "2025-06-23", "close": 21.41, "volume": 1157473.0}, {"date": "2025-06-24", "close": 22.01, "volume": 1033116.0}, {"date": "2025-06-25", "close": 21.98, "volume": 751981.0}, {"date": "2025-06-26", "close": 22.46, "volume": 916410.0}, {"date": "2025-06-27", "close": 22.14, "volume": 1515392.0}, {"date": "2025-06-30", "close": 22.44, "volume": 1002693.0}, {"date": "2025-07-01", "close": 22.13, "volume": 1330925.0}, {"date": "2025-07-02", "close": 22.0, "volume": 1095959.0}, {"date": "2025-07-03", "close": 22.29, "volume": 504762.0}, {"date": "2025-07-07", "close": 21.63, "volume": 724728.0}, {"date": "2025-07-08", "close": 21.35, "volume": 806361.0}, {"date": "2025-07-09", "close": 21.7, "volume": 839253.0}, {"date": "2025-07-10", "close": 21.61, "volume": 631343.0}, {"date": "2025-07-11", "close": 20.94, "volume": 503688.0}, {"date": "2025-07-14", "close": 20.84, "volume": 317355.0}, {"date": "2025-07-15", "close": 20.52, "volume": 354803.0}, {"date": "2025-07-16", "close": 20.75, "volume": 525994.0}, {"date": "2025-07-17", "close": 20.88, "volume": 614934.0}, {"date": "2025-07-18", "close": 20.76, "volume": 609100.0}, {"date": "2025-07-21", "close": 20.54, "volume": 1002086.0}, {"date": "2025-07-22", "close": 20.68, "volume": 468211.0}, {"date": "2025-07-23", "close": 20.81, "volume": 554294.0}, {"date": "2025-07-24", "close": 20.96, "volume": 490514.0}, {"date": "2025-07-25", "close": 21.41, "volume": 662729.0}, {"date": "2025-07-28", "close": 21.75, "volume": 755489.0}, {"date": "2025-07-29", "close": 21.66, "volume": 633845.0}, {"date": "2025-07-30", "close": 21.36, "volume": 510819.0}, {"date": "2025-07-31", "close": 21.8, "volume": 904058.0}, {"date": "2025-08-01", "close": 21.04, "volume": 617142.0}, {"date": "2025-08-04", "close": 21.05, "volume": 422238.0}, {"date": "2025-08-05", "close": 21.85, "volume": 649410.0}, {"date": "2025-08-06", "close": 21.36, "volume": 1844103.0}, {"date": "2025-08-07", "close": 21.2, "volume": 872390.0}, {"date": "2025-08-08", "close": 19.98, "volume": 7791395.0}, {"date": "2025-08-11", "close": 20.21, "volume": 3944264.0}, {"date": "2025-08-12", "close": 20.7, "volume": 4361113.0}, {"date": "2025-08-13", "close": 20.61, "volume": 1445588.0}, {"date": "2025-08-14", "close": 20.5, "volume": 1009825.0}, {"date": "2025-08-15", "close": 20.38, "volume": 1378768.0}, {"date": "2025-08-18", "close": 20.82, "volume": 1325107.0}, {"date": "2025-08-19", "close": 20.48, "volume": 898526.0}, {"date": "2025-08-20", "close": 19.92, "volume": 1473181.0}, {"date": "2025-08-21", "close": 20.28, "volume": 1704941.0}, {"date": "2025-08-22", "close": 20.25, "volume": 1171430.0}, {"date": "2025-08-25", "close": 19.91, "volume": 1639026.0}, {"date": "2025-08-26", "close": 20.39, "volume": 1171320.0}, {"date": "2025-08-27", "close": 20.4, "volume": 1066251.0}, {"date": "2025-08-28", "close": 21.16, "volume": 1576210.0}, {"date": "2025-08-29", "close": 21.24, "volume": 1609159.0}, {"date": "2025-09-02", "close": 20.68, "volume": 2055570.0}, {"date": "2025-09-03", "close": 20.55, "volume": 888472.0}, {"date": "2025-09-04", "close": 21.41, "volume": 13812660.0}, {"date": "2025-09-05", "close": 21.59, "volume": 6520941.0}, {"date": "2025-09-08", "close": 21.68, "volume": 6096115.0}, {"date": "2025-09-09", "close": 21.45, "volume": 2244304.0}, {"date": "2025-09-10", "close": 22.77, "volume": 3873198.0}, {"date": "2025-09-11", "close": 23.18, "volume": 2076872.0}, {"date": "2025-09-12", "close": 23.02, "volume": 1251748.0}, {"date": "2025-09-15", "close": 23.1, "volume": 1569261.0}, {"date": "2025-09-16", "close": 22.63, "volume": 1313736.0}, {"date": "2025-09-17", "close": 22.85, "volume": 1537053.0}, {"date": "2025-09-18", "close": 21.8, "volume": 4737795.0}, {"date": "2025-09-19", "close": 21.36, "volume": 5238716.0}, {"date": "2025-09-22", "close": 21.39, "volume": 2419692.0}, {"date": "2025-09-23", "close": 21.62, "volume": 2320918.0}, {"date": "2025-09-24", "close": 21.31, "volume": 1107040.0}, {"date": "2025-09-25", "close": 20.62, "volume": 1359736.0}, {"date": "2025-09-26", "close": 21.1, "volume": 1603170.0}, {"date": "2025-09-29", "close": 20.83, "volume": 1638322.0}, {"date": "2025-09-30", "close": 21.17, "volume": 1361010.0}, {"date": "2025-10-01", "close": 21.1, "volume": 4085833.0}, {"date": "2025-10-02", "close": 20.67, "volume": 2058797.0}, {"date": "2025-10-03", "close": 20.3, "volume": 2558941.0}, {"date": "2025-10-06", "close": 20.0, "volume": 2460161.0}, {"date": "2025-10-07", "close": 20.16, "volume": 1736895.0}, {"date": "2025-10-08", "close": 20.33, "volume": 1326607.0}, {"date": "2025-10-09", "close": 20.52, "volume": 2163873.0}, {"date": "2025-10-10", "close": 20.02, "volume": 2179201.0}, {"date": "2025-10-13", "close": 20.6, "volume": 1199521.0}, {"date": "2025-10-14", "close": 20.49, "volume": 831730.0}, {"date": "2025-10-15", "close": 21.13, "volume": 1967475.0}, {"date": "2025-10-16", "close": 20.19, "volume": 1715060.0}, {"date": "2025-10-17", "close": 20.11, "volume": 1565632.0}, {"date": "2025-10-20", "close": 20.53, "volume": 789355.0}, {"date": "2025-10-21", "close": 20.54, "volume": 1056182.0}, {"date": "2025-10-22", "close": 19.93, "volume": 1958481.0}, {"date": "2025-10-23", "close": 20.36, "volume": 871005.0}, {"date": "2025-10-24", "close": 21.26, "volume": 1980466.0}, {"date": "2025-10-27", "close": 20.58, "volume": 1089048.0}, {"date": "2025-10-28", "close": 20.3, "volume": 939563.0}, {"date": "2025-10-29", "close": 20.25, "volume": 1620603.0}, {"date": "2025-10-30", "close": 19.96, "volume": 1603629.0}, {"date": "2025-10-31", "close": 20.19, "volume": 972260.0}, {"date": "2025-11-03", "close": 20.19, "volume": 995150.0}, {"date": "2025-11-04", "close": 19.69, "volume": 1508839.0}, {"date": "2025-11-05", "close": 21.92, "volume": 6392698.0}, {"date": "2025-11-06", "close": 21.36, "volume": 2158804.0}, {"date": "2025-11-07", "close": 20.99, "volume": 1447563.0}, {"date": "2025-11-10", "close": 21.63, "volume": 1381447.0}, {"date": "2025-11-11", "close": 22.06, "volume": 1355143.0}, {"date": "2025-11-12", "close": 22.12, "volume": 967473.0}, {"date": "2025-11-13", "close": 20.94, "volume": 7045583.0}, {"date": "2025-11-14", "close": 20.87, "volume": 3020633.0}, {"date": "2025-11-17", "close": 20.47, "volume": 1780876.0}, {"date": "2025-11-18", "close": 19.98, "volume": 2715975.0}, {"date": "2025-11-19", "close": 20.05, "volume": 3052334.0}, {"date": "2025-11-20", "close": 19.37, "volume": 2135508.0}, {"date": "2025-11-21", "close": 19.7, "volume": 1906565.0}, {"date": "2025-11-24", "close": 20.52, "volume": 1734227.0}, {"date": "2025-11-25", "close": 21.25, "volume": 1899298.0}, {"date": "2025-11-26", "close": 21.71, "volume": 1132041.0}, {"date": "2025-11-28", "close": 22.49, "volume": 560300.0}, {"date": "2025-12-01", "close": 22.19, "volume": 2125555.0}, {"date": "2025-12-02", "close": 24.46, "volume": 4281515.0}, {"date": "2025-12-03", "close": 24.59, "volume": 2128934.0}, {"date": "2025-12-04", "close": 25.25, "volume": 1905682.0}, {"date": "2025-12-05", "close": 25.58, "volume": 1924882.0}, {"date": "2025-12-08", "close": 25.85, "volume": 2120869.0}, {"date": "2025-12-09", "close": 25.69, "volume": 1577317.0}, {"date": "2025-12-10", "close": 26.3, "volume": 2960211.0}, {"date": "2025-12-11", "close": 27.39, "volume": 2678478.0}, {"date": "2025-12-12", "close": 26.58, "volume": 2310760.0}, {"date": "2025-12-15", "close": 26.4, "volume": 3277678.0}, {"date": "2025-12-16", "close": 25.99, "volume": 1932606.0}, {"date": "2025-12-17", "close": 25.13, "volume": 2529234.0}, {"date": "2025-12-18", "close": 25.88, "volume": 1539542.0}, {"date": "2025-12-19", "close": 26.13, "volume": 2865984.0}, {"date": "2025-12-22", "close": 26.1, "volume": 981484.0}, {"date": "2025-12-23", "close": 26.12, "volume": 968775.0}, {"date": "2025-12-24", "close": 26.1, "volume": 383344.0}, {"date": "2025-12-26", "close": 25.94, "volume": 553950.0}, {"date": "2025-12-29", "close": 25.66, "volume": 1377988.0}, {"date": "2025-12-30", "close": 25.48, "volume": 1369708.0}, {"date": "2025-12-31", "close": 25.25, "volume": 1055906.0}, {"date": "2026-01-02", "close": 25.82, "volume": 1639825.0}, {"date": "2026-01-05", "close": 26.14, "volume": 1059206.0}, {"date": "2026-01-06", "close": 27.11, "volume": 1744991.0}, {"date": "2026-01-07", "close": 26.31, "volume": 1240584.0}, {"date": "2026-01-08", "close": 26.4, "volume": 2160733.0}, {"date": "2026-01-09", "close": 26.39, "volume": 787967.0}, {"date": "2026-01-12", "close": 26.89, "volume": 941246.0}, {"date": "2026-01-13", "close": 26.82, "volume": 1024270.0}, {"date": "2026-01-14", "close": 27.05, "volume": 673635.0}, {"date": "2026-01-15", "close": 26.68, "volume": 1255988.0}, {"date": "2026-01-16", "close": 27.8, "volume": 1623122.0}, {"date": "2026-01-20", "close": 27.83, "volume": 1070841.0}, {"date": "2026-01-21", "close": 28.27, "volume": 864354.0}, {"date": "2026-01-22", "close": 28.36, "volume": 902331.0}, {"date": "2026-01-23", "close": 28.4, "volume": 908631.0}, {"date": "2026-01-26", "close": 28.65, "volume": 1085150.0}, {"date": "2026-01-27", "close": 28.48, "volume": 572698.0}, {"date": "2026-01-28", "close": 27.93, "volume": 695746.0}, {"date": "2026-01-29", "close": 27.83, "volume": 957908.0}, {"date": "2026-01-30", "close": 27.6, "volume": 1266043.0}, {"date": "2026-02-02", "close": 27.82, "volume": 962882.0}, {"date": "2026-02-03", "close": 28.54, "volume": 961782.0}, {"date": "2026-02-04", "close": 27.77, "volume": 1400066.0}, {"date": "2026-02-05", "close": 27.71, "volume": 900640.0}, {"date": "2026-02-06", "close": 28.93, "volume": 841907.0}, {"date": "2026-02-09", "close": 29.88, "volume": 1320767.0}, {"date": "2026-02-10", "close": 30.44, "volume": 1312979.0}, {"date": "2026-02-11", "close": 31.42, "volume": 1967553.0}, {"date": "2026-02-12", "close": 31.11, "volume": 1241883.0}, {"date": "2026-02-13", "close": 31.01, "volume": 1113016.0}, {"date": "2026-02-17", "close": 31.29, "volume": 1904640.0}, {"date": "2026-02-18", "close": 30.89, "volume": 1273919.0}, {"date": "2026-02-19", "close": 31.88, "volume": 818357.0}, {"date": "2026-02-20", "close": 31.85, "volume": 1349730.0}, {"date": "2026-02-23", "close": 31.24, "volume": 1617862.0}, {"date": "2026-02-24", "close": 30.96, "volume": 4653363.0}, {"date": "2026-02-25", "close": 30.67, "volume": 4035169.0}, {"date": "2026-02-26", "close": 31.43, "volume": 2786730.0}, {"date": "2026-02-27", "close": 31.0, "volume": 1258851.0}, {"date": "2026-03-02", "close": 30.94, "volume": 2037091.0}, {"date": "2026-03-03", "close": 29.87, "volume": 2154066.0}, {"date": "2026-03-04", "close": 30.41, "volume": 2182757.0}, {"date": "2026-03-05", "close": 29.45, "volume": 2110873.0}, {"date": "2026-03-06", "close": 29.34, "volume": 1448429.0}, {"date": "2026-03-09", "close": 30.01, "volume": 1952224.0}, {"date": "2026-03-10", "close": 30.12, "volume": 1331060.0}, {"date": "2026-03-11", "close": 29.97, "volume": 974515.0}, {"date": "2026-03-12", "close": 28.81, "volume": 927373.0}, {"date": "2026-03-13", "close": 29.3, "volume": 821171.0}, {"date": "2026-03-16", "close": 29.78, "volume": 1058311.0}, {"date": "2026-03-17", "close": 30.17, "volume": 1408375.0}, {"date": "2026-03-18", "close": 30.5, "volume": 1359741.0}, {"date": "2026-03-19", "close": 30.4, "volume": 927697.0}, {"date": "2026-03-20", "close": 29.12, "volume": 3235806.0}, {"date": "2026-03-23", "close": 30.12, "volume": 1238576.0}, {"date": "2026-03-24", "close": 30.13, "volume": 1069953.0}, {"date": "2026-03-25", "close": 30.45, "volume": 838590.0}, {"date": "2026-03-26", "close": 29.67, "volume": 905863.0}, {"date": "2026-03-27", "close": 29.38, "volume": 1044375.0}, {"date": "2026-03-30", "close": 27.8, "volume": 1279933.0}, {"date": "2026-03-31", "close": 29.21, "volume": 1894760.0}, {"date": "2026-04-01", "close": 30.37, "volume": 1275513.0}, {"date": "2026-04-02", "close": 29.83, "volume": 962516.0}, {"date": "2026-04-06", "close": 30.05, "volume": 1095531.0}, {"date": "2026-04-07", "close": 30.67, "volume": 1152364.0}, {"date": "2026-04-08", "close": 32.08, "volume": 1033050.0}, {"date": "2026-04-09", "close": 33.41, "volume": 1042787.0}, {"date": "2026-04-10", "close": 33.69, "volume": 630090.0}, {"date": "2026-04-13", "close": 33.74, "volume": 690199.0}, {"date": "2026-04-14", "close": 33.7, "volume": 736605.0}, {"date": "2026-04-15", "close": 33.1, "volume": 742897.0}, {"date": "2026-04-16", "close": 32.61, "volume": 1315819.0}, {"date": "2026-04-17", "close": 33.74, "volume": 977715.0}, {"date": "2026-04-20", "close": 33.1, "volume": 684869.0}, {"date": "2026-04-21", "close": 32.96, "volume": 838043.0}, {"date": "2026-04-22", "close": 33.45, "volume": 692721.0}, {"date": "2026-04-23", "close": 34.51, "volume": 1066187.0}, {"date": "2026-04-24", "close": 34.74, "volume": 926430.0}, {"date": "2026-04-27", "close": 35.41, "volume": 1144729.0}, {"date": "2026-04-28", "close": 35.46, "volume": 1197072.0}, {"date": "2026-04-29", "close": 35.18, "volume": 791643.0}, {"date": "2026-04-30", "close": 37.6, "volume": 1476474.0}, {"date": "2026-05-01", "close": 39.25, "volume": 1848442.0}, {"date": "2026-05-04", "close": 39.29, "volume": 1759105.0}, {"date": "2026-05-05", "close": 41.58, "volume": 2335716.0}, {"date": "2026-05-06", "close": 41.8, "volume": 3517744.0}, {"date": "2026-05-07", "close": 33.6, "volume": 5148857.0}, {"date": "2026-05-08", "close": 34.53, "volume": 2454676.0}, {"date": "2026-05-11", "close": 33.2, "volume": 2081712.0}, {"date": "2026-05-12", "close": 31.68, "volume": 2089223.0}, {"date": "2026-05-13", "close": 32.07, "volume": 1724085.0}, {"date": "2026-05-14", "close": 32.46, "volume": 1115784.0}, {"date": "2026-05-15", "close": 31.29, "volume": 1381891.0}, {"date": "2026-05-18", "close": 29.95, "volume": 1098917.0}, {"date": "2026-05-19", "close": 28.96, "volume": 1280508.0}, {"date": "2026-05-20", "close": 29.51, "volume": 1217598.0}, {"date": "2026-05-21", "close": 30.18, "volume": 1066852.0}, {"date": "2026-05-22", "close": 30.2, "volume": 1099015.0}, {"date": "2026-05-26", "close": 31.32, "volume": 2544324.0}, {"date": "2026-05-27", "close": 31.02, "volume": 1083110.0}, {"date": "2026-05-28", "close": 30.67, "volume": 1128610.0}, {"date": "2026-05-29", "close": 30.74, "volume": 1718964.0}, {"date": "2026-06-01", "close": 30.22, "volume": 1979435.0}, {"date": "2026-06-02", "close": 30.67, "volume": 1288638.0}, {"date": "2026-06-03", "close": 30.39, "volume": 1063652.0}, {"date": "2026-06-04", "close": 31.21, "volume": 711795.0}, {"date": "2026-06-05", "close": 29.84, "volume": 807954.0}, {"date": "2026-06-08", "close": 30.0, "volume": 766057.0}, {"date": "2026-06-09", "close": 29.51, "volume": 740302.0}, {"date": "2026-06-10", "close": 28.19, "volume": 966977.0}, {"date": "2026-06-11", "close": 29.73, "volume": 868236.0}, {"date": "2026-06-12", "close": 30.35, "volume": 665634.0}, {"date": "2026-06-15", "close": 31.59, "volume": 744586.0}, {"date": "2026-06-16", "close": 31.09, "volume": 939729.0}, {"date": "2026-06-17", "close": 29.97, "volume": 1300992.0}, {"date": "2026-06-18", "close": 29.77, "volume": 1919634.0}, {"date": "2026-06-22", "close": 30.85, "volume": 1368752.0}, {"date": "2026-06-23", "close": 30.23, "volume": 966532.0}, {"date": "2026-06-24", "close": 31.45, "volume": 2308106.0}, {"date": "2026-06-25", "close": 31.85, "volume": 1881353.0}, {"date": "2026-06-26", "close": 30.65, "volume": 3037851.0}, {"date": "2026-06-29", "close": 30.52, "volume": 1431368.0}, {"date": "2026-06-30", "close": 30.24, "volume": 3780451.0}, {"date": "2026-07-01", "close": 28.49, "volume": 1270150.0}, {"date": "2026-07-02", "close": 27.39, "volume": 1470375.0}, {"date": "2026-07-06", "close": 27.47, "volume": 1398869.0}, {"date": "2026-07-07", "close": 26.57, "volume": 1641606.0}, {"date": "2026-07-08", "close": 26.3, "volume": 1422880.0}, {"date": "2026-07-09", "close": 26.28, "volume": 987957.0}, {"date": "2026-07-10", "close": 25.67, "volume": 1563343.0}, {"date": "2026-07-13", "close": 25.87, "volume": 1148149.0}, {"date": "2026-07-14", "close": 26.28, "volume": 1470723.0}, {"date": "2026-07-15", "close": 27.02, "volume": 1629142.0}, {"date": "2026-07-16", "close": 27.28, "volume": 1827177.0}, {"date": "2026-07-17", "close": 27.7, "volume": 1718700.0}, {"date": "2026-07-20", "close": 27.3, "volume": 1938106.0}, {"date": "2026-07-21", "close": 28.0, "volume": 1676681.0}, {"date": "2026-07-22", "close": 27.51, "volume": 820333.0}, {"date": "2026-07-23", "close": 27.69, "volume": 1189351.0}, {"date": "2026-07-24", "close": 27.67, "volume": 1016452.0}, {"date": "2026-07-27", "close": 27.32, "volume": 1271951.0}, {"date": "2026-07-28", "close": 26.04, "volume": 1296900.0}, {"date": "2026-07-29", "close": 24.3, "volume": 1669023.0}, {"date": "2026-07-30", "close": 26.84, "volume": 2407933.0}, {"date": "2026-07-31", "close": 27.84, "volume": 2107061.0}, {"date": "2026-08-03", "close": 27.86, "volume": 2611179.0}, {"date": "2026-08-04", "close": 21.88, "volume": 7720356.0}, {"date": "2026-08-05", "close": 22.23, "volume": 5324323.0}, {"date": "2026-08-06", "close": 22.35, "volume": 2387040.0}, {"date": "2026-08-07", "close": 23.85, "volume": 2535474.0}], "refreshing": true}